フジシールインターナショナル(7864)の株価時系列情報
フジシールインターナショナル(7864)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,888 | 1,894 | 1,868 | 1,876 | 26,100 |
| 2010/12/29 | 1,871 | 1,893 | 1,870 | 1,888 | 25,500 |
| 2010/12/28 | 1,909 | 1,909 | 1,878 | 1,881 | 11,400 |
| 2010/12/27 | 1,865 | 1,905 | 1,865 | 1,891 | 22,200 |
| 2010/12/24 | 1,871 | 1,883 | 1,867 | 1,879 | 23,400 |
| 2010/12/22 | 1,888 | 1,901 | 1,858 | 1,870 | 75,200 |
| 2010/12/21 | 1,902 | 1,926 | 1,900 | 1,904 | 60,000 |
| 2010/12/20 | 1,872 | 1,921 | 1,868 | 1,909 | 89,300 |
| 2010/12/17 | 1,894 | 1,901 | 1,829 | 1,836 | 153,300 |
| 2010/12/16 | 1,901 | 1,911 | 1,867 | 1,885 | 102,500 |
| 2010/12/15 | 1,923 | 1,923 | 1,896 | 1,901 | 90,000 |
| 2010/12/14 | 1,944 | 1,951 | 1,892 | 1,905 | 150,000 |
| 2010/12/13 | 1,940 | 1,953 | 1,888 | 1,933 | 56,400 |
| 2010/12/10 | 1,960 | 1,960 | 1,929 | 1,939 | 151,400 |
| 2010/12/09 | 1,872 | 1,903 | 1,871 | 1,893 | 45,800 |
| 2010/12/08 | 1,841 | 1,864 | 1,836 | 1,859 | 45,500 |
| 2010/12/07 | 1,811 | 1,849 | 1,801 | 1,843 | 41,900 |
| 2010/12/06 | 1,770 | 1,829 | 1,770 | 1,820 | 51,300 |
| 2010/12/03 | 1,810 | 1,822 | 1,788 | 1,809 | 59,300 |
| 2010/12/02 | 1,820 | 1,820 | 1,757 | 1,782 | 58,300 |
| 2010/12/01 | 1,741 | 1,751 | 1,724 | 1,745 | 47,700 |
| 2010/11/30 | 1,740 | 1,772 | 1,733 | 1,744 | 113,200 |
| 2010/11/29 | 1,744 | 1,760 | 1,730 | 1,740 | 71,700 |
| 2010/11/26 | 1,745 | 1,760 | 1,745 | 1,752 | 49,900 |
| 2010/11/25 | 1,712 | 1,750 | 1,703 | 1,740 | 49,700 |
| 2010/11/24 | 1,713 | 1,720 | 1,684 | 1,708 | 146,600 |
| 2010/11/22 | 1,800 | 1,800 | 1,747 | 1,753 | 63,300 |
| 2010/11/19 | 1,838 | 1,838 | 1,784 | 1,800 | 48,700 |
| 2010/11/18 | 1,769 | 1,808 | 1,762 | 1,802 | 45,900 |
| 2010/11/17 | 1,750 | 1,770 | 1,748 | 1,768 | 28,400 |
| 2010/11/16 | 1,777 | 1,777 | 1,738 | 1,750 | 82,300 |
| 2010/11/15 | 1,758 | 1,790 | 1,758 | 1,776 | 72,900 |
| 2010/11/12 | 1,750 | 1,780 | 1,736 | 1,746 | 105,500 |
| 2010/11/11 | 1,648 | 1,735 | 1,647 | 1,735 | 141,700 |
| 2010/11/10 | 1,617 | 1,658 | 1,617 | 1,647 | 129,200 |
| 2010/11/09 | 1,651 | 1,652 | 1,624 | 1,632 | 73,600 |
| 2010/11/08 | 1,692 | 1,692 | 1,634 | 1,651 | 84,000 |
| 2010/11/05 | 1,682 | 1,689 | 1,605 | 1,675 | 67,700 |
| 2010/11/04 | 1,657 | 1,675 | 1,650 | 1,657 | 43,500 |
| 2010/11/02 | 1,639 | 1,639 | 1,615 | 1,627 | 27,500 |
| 2010/11/01 | 1,630 | 1,636 | 1,615 | 1,632 | 49,800 |
| 2010/10/29 | 1,637 | 1,651 | 1,620 | 1,629 | 64,400 |
| 2010/10/28 | 1,667 | 1,667 | 1,635 | 1,645 | 65,500 |
| 2010/10/27 | 1,687 | 1,687 | 1,660 | 1,666 | 38,100 |
| 2010/10/26 | 1,685 | 1,688 | 1,670 | 1,671 | 36,700 |
| 2010/10/25 | 1,705 | 1,711 | 1,680 | 1,692 | 59,100 |
| 2010/10/22 | 1,678 | 1,717 | 1,671 | 1,708 | 35,100 |
| 2010/10/21 | 1,701 | 1,701 | 1,667 | 1,685 | 41,600 |
| 2010/10/20 | 1,691 | 1,705 | 1,675 | 1,693 | 43,400 |
| 2010/10/19 | 1,735 | 1,746 | 1,700 | 1,715 | 49,200 |
| 2010/10/18 | 1,708 | 1,740 | 1,708 | 1,731 | 35,000 |
| 2010/10/15 | 1,732 | 1,735 | 1,683 | 1,698 | 56,800 |
| 2010/10/14 | 1,708 | 1,735 | 1,708 | 1,732 | 41,100 |
| 2010/10/13 | 1,699 | 1,717 | 1,687 | 1,704 | 42,200 |
| 2010/10/12 | 1,760 | 1,760 | 1,691 | 1,691 | 33,100 |
| 2010/10/08 | 1,738 | 1,770 | 1,730 | 1,748 | 61,900 |
| 2010/10/07 | 1,691 | 1,703 | 1,681 | 1,698 | 53,900 |
| 2010/10/06 | 1,725 | 1,727 | 1,698 | 1,702 | 31,500 |
| 2010/10/05 | 1,714 | 1,731 | 1,683 | 1,707 | 51,500 |
| 2010/10/04 | 1,693 | 1,767 | 1,693 | 1,728 | 107,700 |
| 2010/10/01 | 1,758 | 1,764 | 1,735 | 1,748 | 45,300 |
| 2010/09/30 | 1,769 | 1,780 | 1,710 | 1,736 | 60,000 |
| 2010/09/29 | 1,754 | 1,766 | 1,748 | 1,760 | 47,200 |
| 2010/09/28 | 1,768 | 1,779 | 1,749 | 1,754 | 21,400 |
| 2010/09/27 | 1,749 | 1,777 | 1,724 | 1,775 | 54,000 |
| 2010/09/24 | 1,729 | 1,755 | 1,720 | 1,721 | 56,500 |
| 2010/09/22 | 1,698 | 1,744 | 1,697 | 1,728 | 56,200 |
| 2010/09/21 | 1,688 | 1,705 | 1,679 | 1,685 | 31,500 |
| 2010/09/17 | 1,656 | 1,689 | 1,656 | 1,669 | 53,400 |
| 2010/09/16 | 1,718 | 1,725 | 1,643 | 1,650 | 107,900 |
| 2010/09/15 | 1,716 | 1,739 | 1,661 | 1,715 | 49,400 |
| 2010/09/14 | 1,741 | 1,741 | 1,691 | 1,713 | 25,800 |
| 2010/09/13 | 1,751 | 1,755 | 1,726 | 1,727 | 17,200 |
| 2010/09/10 | 1,735 | 1,738 | 1,720 | 1,733 | 50,900 |
| 2010/09/09 | 1,728 | 1,728 | 1,699 | 1,706 | 34,400 |
| 2010/09/08 | 1,705 | 1,709 | 1,696 | 1,709 | 47,200 |
| 2010/09/07 | 1,720 | 1,720 | 1,694 | 1,710 | 42,500 |
| 2010/09/06 | 1,700 | 1,743 | 1,700 | 1,741 | 54,100 |
| 2010/09/03 | 1,652 | 1,679 | 1,642 | 1,678 | 42,800 |
| 2010/09/02 | 1,698 | 1,701 | 1,649 | 1,657 | 43,100 |
| 2010/09/01 | 1,663 | 1,684 | 1,633 | 1,666 | 70,100 |
| 2010/08/31 | 1,701 | 1,704 | 1,653 | 1,662 | 67,300 |
| 2010/08/30 | 1,708 | 1,729 | 1,699 | 1,708 | 42,600 |
| 2010/08/27 | 1,620 | 1,678 | 1,617 | 1,675 | 45,200 |
| 2010/08/26 | 1,631 | 1,635 | 1,619 | 1,630 | 45,100 |
| 2010/08/25 | 1,619 | 1,652 | 1,619 | 1,630 | 104,200 |
| 2010/08/24 | 1,641 | 1,660 | 1,620 | 1,648 | 43,800 |
| 2010/08/23 | 1,697 | 1,697 | 1,647 | 1,664 | 103,000 |
| 2010/08/20 | 1,694 | 1,702 | 1,669 | 1,696 | 75,800 |
| 2010/08/19 | 1,737 | 1,741 | 1,695 | 1,711 | 146,800 |
| 2010/08/18 | 1,723 | 1,762 | 1,723 | 1,737 | 75,900 |
| 2010/08/17 | 1,668 | 1,726 | 1,665 | 1,703 | 71,900 |
| 2010/08/16 | 1,621 | 1,683 | 1,617 | 1,668 | 79,100 |
| 2010/08/13 | 1,646 | 1,661 | 1,620 | 1,638 | 124,400 |
| 2010/08/12 | 1,675 | 1,695 | 1,631 | 1,636 | 118,800 |
| 2010/08/11 | 1,745 | 1,745 | 1,703 | 1,715 | 102,100 |
| 2010/08/10 | 1,816 | 1,816 | 1,765 | 1,772 | 88,700 |
| 2010/08/09 | 1,853 | 1,855 | 1,805 | 1,820 | 65,600 |
| 2010/08/06 | 1,861 | 1,902 | 1,853 | 1,875 | 60,100 |
| 2010/08/05 | 1,822 | 1,876 | 1,818 | 1,860 | 70,300 |
| 2010/08/04 | 1,860 | 1,865 | 1,807 | 1,818 | 53,200 |
| 2010/08/03 | 1,889 | 1,898 | 1,857 | 1,860 | 47,400 |
| 2010/08/02 | 1,896 | 1,922 | 1,870 | 1,884 | 30,600 |
| 2010/07/30 | 1,925 | 1,933 | 1,887 | 1,896 | 56,100 |
| 2010/07/29 | 1,980 | 1,982 | 1,925 | 1,925 | 62,900 |
| 2010/07/28 | 1,980 | 2,000 | 1,974 | 1,997 | 38,800 |
| 2010/07/27 | 1,956 | 1,978 | 1,948 | 1,959 | 29,000 |
| 2010/07/26 | 1,928 | 1,973 | 1,928 | 1,964 | 64,000 |
| 2010/07/23 | 1,929 | 1,930 | 1,884 | 1,907 | 44,200 |
| 2010/07/22 | 1,892 | 1,909 | 1,892 | 1,894 | 24,300 |
| 2010/07/21 | 1,878 | 1,916 | 1,878 | 1,896 | 43,200 |
| 2010/07/20 | 1,862 | 1,890 | 1,861 | 1,870 | 34,000 |
| 2010/07/16 | 1,931 | 1,952 | 1,877 | 1,894 | 44,200 |
| 2010/07/15 | 1,949 | 1,950 | 1,925 | 1,930 | 25,800 |
| 2010/07/14 | 1,963 | 1,975 | 1,937 | 1,969 | 28,900 |
| 2010/07/13 | 1,957 | 1,970 | 1,936 | 1,938 | 40,000 |
| 2010/07/12 | 1,951 | 1,959 | 1,924 | 1,939 | 45,200 |
| 2010/07/09 | 1,978 | 1,981 | 1,950 | 1,959 | 38,800 |
| 2010/07/08 | 1,979 | 1,987 | 1,945 | 1,961 | 45,500 |
| 2010/07/07 | 1,951 | 1,956 | 1,926 | 1,941 | 40,600 |
| 2010/07/06 | 1,925 | 1,946 | 1,913 | 1,941 | 70,400 |
| 2010/07/05 | 1,957 | 1,964 | 1,913 | 1,952 | 59,700 |
| 2010/07/02 | 1,959 | 1,981 | 1,936 | 1,968 | 84,000 |
| 2010/07/01 | 1,906 | 1,958 | 1,903 | 1,936 | 84,300 |
| 2010/06/30 | 1,985 | 1,985 | 1,928 | 1,945 | 126,000 |
| 2010/06/29 | 2,010 | 2,051 | 1,996 | 2,035 | 247,200 |
| 2010/06/28 | 1,993 | 2,022 | 1,984 | 2,018 | 172,400 |
| 2010/06/25 | 1,969 | 1,987 | 1,963 | 1,975 | 104,200 |
| 2010/06/24 | 1,996 | 2,025 | 1,989 | 1,996 | 188,900 |
| 2010/06/23 | 2,020 | 2,025 | 1,988 | 1,991 | 97,900 |
| 2010/06/22 | 2,092 | 2,092 | 2,032 | 2,050 | 150,200 |
| 2010/06/21 | 2,050 | 2,125 | 2,050 | 2,118 | 197,700 |
| 2010/06/18 | 2,029 | 2,030 | 2,018 | 2,024 | 64,100 |
| 2010/06/17 | 1,988 | 2,035 | 1,987 | 2,024 | 173,900 |
| 2010/06/16 | 2,000 | 2,018 | 1,996 | 2,004 | 124,400 |
| 2010/06/15 | 1,994 | 2,015 | 1,980 | 2,000 | 123,700 |
| 2010/06/14 | 1,954 | 1,991 | 1,949 | 1,986 | 60,400 |
| 2010/06/11 | 1,965 | 1,965 | 1,944 | 1,952 | 110,600 |
| 2010/06/10 | 1,920 | 1,962 | 1,917 | 1,939 | 98,500 |
| 2010/06/09 | 1,923 | 1,931 | 1,912 | 1,925 | 92,000 |
| 2010/06/08 | 1,901 | 1,929 | 1,890 | 1,909 | 67,300 |
| 2010/06/07 | 1,926 | 1,931 | 1,892 | 1,900 | 72,700 |
| 2010/06/04 | 1,948 | 1,948 | 1,930 | 1,934 | 21,800 |
| 2010/06/03 | 1,935 | 1,955 | 1,935 | 1,947 | 39,800 |
| 2010/06/02 | 1,939 | 1,942 | 1,914 | 1,918 | 56,100 |
| 2010/06/01 | 1,947 | 1,952 | 1,917 | 1,938 | 54,600 |
| 2010/05/31 | 1,912 | 1,957 | 1,872 | 1,940 | 45,800 |
| 2010/05/28 | 1,915 | 1,936 | 1,878 | 1,897 | 58,400 |
| 2010/05/27 | 1,851 | 1,896 | 1,847 | 1,876 | 111,500 |
| 2010/05/26 | 1,898 | 1,910 | 1,875 | 1,877 | 83,300 |
| 2010/05/25 | 1,878 | 1,907 | 1,857 | 1,862 | 64,400 |
| 2010/05/24 | 1,852 | 1,907 | 1,852 | 1,878 | 64,900 |
| 2010/05/21 | 1,900 | 1,900 | 1,854 | 1,863 | 84,300 |
| 2010/05/20 | 1,920 | 1,928 | 1,903 | 1,918 | 60,500 |
| 2010/05/19 | 1,926 | 1,933 | 1,915 | 1,933 | 64,000 |
| 2010/05/18 | 1,913 | 1,977 | 1,910 | 1,940 | 109,500 |
| 2010/05/17 | 1,930 | 1,941 | 1,900 | 1,911 | 75,500 |
| 2010/05/14 | 1,946 | 1,957 | 1,921 | 1,931 | 69,900 |
| 2010/05/13 | 1,902 | 1,986 | 1,902 | 1,974 | 163,600 |
| 2010/05/12 | 1,957 | 1,962 | 1,929 | 1,942 | 50,200 |
| 2010/05/11 | 1,950 | 1,962 | 1,924 | 1,942 | 113,900 |
| 2010/05/10 | 1,921 | 1,947 | 1,899 | 1,911 | 57,600 |
| 2010/05/07 | 1,918 | 1,955 | 1,885 | 1,922 | 116,900 |
| 2010/05/06 | 1,901 | 1,923 | 1,897 | 1,917 | 65,900 |
| 2010/04/30 | 1,937 | 1,957 | 1,936 | 1,950 | 43,600 |
| 2010/04/28 | 1,911 | 1,923 | 1,901 | 1,917 | 46,500 |
| 2010/04/27 | 1,957 | 1,962 | 1,936 | 1,951 | 34,600 |
| 2010/04/26 | 1,949 | 1,960 | 1,940 | 1,956 | 37,800 |
| 2010/04/23 | 1,928 | 1,939 | 1,928 | 1,935 | 43,800 |
| 2010/04/22 | 1,929 | 1,935 | 1,920 | 1,928 | 90,000 |
| 2010/04/21 | 1,898 | 1,953 | 1,897 | 1,939 | 103,600 |
| 2010/04/20 | 1,874 | 1,891 | 1,866 | 1,881 | 50,200 |
| 2010/04/19 | 1,865 | 1,878 | 1,849 | 1,860 | 50,300 |
| 2010/04/16 | 1,880 | 1,889 | 1,873 | 1,875 | 68,200 |
| 2010/04/15 | 1,890 | 1,890 | 1,873 | 1,887 | 49,900 |
| 2010/04/14 | 1,875 | 1,889 | 1,871 | 1,872 | 44,300 |
| 2010/04/13 | 1,891 | 1,891 | 1,863 | 1,869 | 51,500 |
| 2010/04/12 | 1,885 | 1,900 | 1,881 | 1,891 | 51,900 |
| 2010/04/09 | 1,871 | 1,886 | 1,871 | 1,879 | 66,700 |
| 2010/04/08 | 1,911 | 1,916 | 1,862 | 1,864 | 178,900 |
| 2010/04/07 | 1,938 | 1,945 | 1,921 | 1,926 | 86,200 |
| 2010/04/06 | 1,990 | 1,995 | 1,962 | 1,972 | 61,400 |
| 2010/04/05 | 1,973 | 1,989 | 1,968 | 1,983 | 45,400 |
| 2010/04/02 | 1,950 | 1,954 | 1,923 | 1,950 | 54,300 |
| 2010/04/01 | 1,931 | 1,936 | 1,914 | 1,929 | 43,900 |
| 2010/03/31 | 1,928 | 1,945 | 1,904 | 1,932 | 33,100 |
| 2010/03/30 | 1,908 | 1,925 | 1,896 | 1,924 | 48,800 |
| 2010/03/29 | 1,860 | 1,894 | 1,860 | 1,890 | 33,800 |
| 2010/03/26 | 1,900 | 1,904 | 1,892 | 1,904 | 66,200 |
| 2010/03/25 | 1,911 | 1,912 | 1,887 | 1,900 | 54,800 |
| 2010/03/24 | 1,920 | 1,920 | 1,899 | 1,911 | 34,600 |
| 2010/03/23 | 1,912 | 1,928 | 1,893 | 1,902 | 48,200 |
| 2010/03/19 | 1,896 | 1,913 | 1,883 | 1,912 | 36,900 |
| 2010/03/18 | 1,872 | 1,892 | 1,872 | 1,887 | 25,400 |
| 2010/03/17 | 1,882 | 1,893 | 1,871 | 1,885 | 37,300 |
| 2010/03/16 | 1,876 | 1,892 | 1,869 | 1,880 | 30,900 |
| 2010/03/15 | 1,900 | 1,905 | 1,881 | 1,889 | 32,200 |
| 2010/03/12 | 1,900 | 1,904 | 1,887 | 1,897 | 91,300 |
| 2010/03/11 | 1,900 | 1,905 | 1,888 | 1,897 | 46,500 |
| 2010/03/10 | 1,877 | 1,887 | 1,866 | 1,875 | 112,700 |
| 2010/03/09 | 1,870 | 1,900 | 1,865 | 1,890 | 61,100 |
| 2010/03/08 | 1,895 | 1,917 | 1,881 | 1,910 | 65,300 |
| 2010/03/05 | 1,871 | 1,909 | 1,867 | 1,890 | 80,000 |
| 2010/03/04 | 1,839 | 1,858 | 1,828 | 1,848 | 85,700 |
| 2010/03/03 | 1,835 | 1,848 | 1,825 | 1,845 | 30,600 |
| 2010/03/02 | 1,810 | 1,842 | 1,810 | 1,842 | 52,800 |
| 2010/03/01 | 1,835 | 1,835 | 1,807 | 1,815 | 58,100 |
| 2010/02/26 | 1,823 | 1,839 | 1,778 | 1,827 | 97,200 |
| 2010/02/25 | 1,876 | 1,876 | 1,846 | 1,863 | 65,600 |
| 2010/02/24 | 1,880 | 1,880 | 1,850 | 1,858 | 60,500 |
| 2010/02/23 | 1,910 | 1,910 | 1,882 | 1,898 | 30,200 |
| 2010/02/22 | 1,910 | 1,940 | 1,897 | 1,910 | 136,800 |
| 2010/02/19 | 1,916 | 1,916 | 1,899 | 1,901 | 51,400 |
| 2010/02/18 | 1,921 | 1,926 | 1,900 | 1,916 | 94,400 |
| 2010/02/17 | 1,947 | 1,947 | 1,915 | 1,917 | 126,100 |
| 2010/02/16 | 1,930 | 1,952 | 1,920 | 1,949 | 83,200 |
| 2010/02/15 | 1,916 | 1,916 | 1,899 | 1,912 | 71,400 |
| 2010/02/12 | 1,869 | 1,885 | 1,852 | 1,876 | 168,300 |
| 2010/02/10 | 1,870 | 1,870 | 1,855 | 1,864 | 76,100 |
| 2010/02/09 | 1,849 | 1,881 | 1,841 | 1,879 | 104,300 |
| 2010/02/08 | 1,849 | 1,860 | 1,833 | 1,854 | 117,600 |
| 2010/02/05 | 1,826 | 1,868 | 1,826 | 1,848 | 124,700 |
| 2010/02/04 | 1,857 | 1,871 | 1,847 | 1,866 | 99,800 |
| 2010/02/03 | 1,855 | 1,882 | 1,853 | 1,880 | 70,400 |
| 2010/02/02 | 1,808 | 1,845 | 1,806 | 1,837 | 47,000 |
| 2010/02/01 | 1,825 | 1,837 | 1,796 | 1,833 | 73,900 |
| 2010/01/29 | 1,850 | 1,852 | 1,831 | 1,834 | 67,700 |
| 2010/01/28 | 1,838 | 1,853 | 1,785 | 1,847 | 96,900 |
| 2010/01/27 | 1,850 | 1,859 | 1,831 | 1,838 | 59,800 |
| 2010/01/26 | 1,881 | 1,900 | 1,854 | 1,854 | 35,800 |
| 2010/01/25 | 1,886 | 1,901 | 1,878 | 1,884 | 49,100 |
| 2010/01/22 | 1,890 | 1,900 | 1,854 | 1,886 | 62,100 |
| 2010/01/21 | 1,898 | 1,923 | 1,880 | 1,918 | 65,100 |
| 2010/01/20 | 1,935 | 1,935 | 1,908 | 1,923 | 43,100 |
| 2010/01/19 | 1,930 | 1,932 | 1,905 | 1,914 | 43,400 |
| 2010/01/18 | 1,915 | 1,938 | 1,904 | 1,924 | 66,200 |
| 2010/01/15 | 1,891 | 1,924 | 1,878 | 1,924 | 60,900 |
| 2010/01/14 | 1,909 | 1,911 | 1,881 | 1,910 | 69,500 |
| 2010/01/13 | 1,910 | 1,935 | 1,878 | 1,903 | 90,400 |
| 2010/01/12 | 1,870 | 1,909 | 1,870 | 1,909 | 58,200 |
| 2010/01/08 | 1,889 | 1,897 | 1,861 | 1,879 | 53,800 |
| 2010/01/07 | 1,866 | 1,879 | 1,845 | 1,860 | 49,300 |
| 2010/01/06 | 1,871 | 1,892 | 1,857 | 1,891 | 34,900 |
| 2010/01/05 | 1,906 | 1,909 | 1,868 | 1,874 | 70,700 |
| 2010/01/04 | 1,900 | 1,932 | 1,900 | 1,906 | 24,100 |