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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,361 | 1,390 | 1,359 | 1,390 | 34,000 |
| 2011/12/29 | 1,343 | 1,359 | 1,312 | 1,354 | 19,200 |
| 2011/12/28 | 1,319 | 1,339 | 1,318 | 1,335 | 18,100 |
| 2011/12/27 | 1,317 | 1,320 | 1,306 | 1,312 | 13,400 |
| 2011/12/26 | 1,358 | 1,360 | 1,328 | 1,333 | 11,000 |
| 2011/12/22 | 1,365 | 1,371 | 1,330 | 1,358 | 57,400 |
| 2011/12/21 | 1,380 | 1,380 | 1,345 | 1,365 | 29,100 |
| 2011/12/20 | 1,283 | 1,383 | 1,282 | 1,366 | 76,900 |
| 2011/12/19 | 1,300 | 1,303 | 1,265 | 1,271 | 40,000 |
| 2011/12/16 | 1,339 | 1,345 | 1,310 | 1,310 | 30,700 |
| 2011/12/15 | 1,351 | 1,365 | 1,335 | 1,336 | 22,000 |
| 2011/12/14 | 1,369 | 1,379 | 1,360 | 1,371 | 20,400 |
| 2011/12/13 | 1,343 | 1,383 | 1,343 | 1,372 | 32,400 |
| 2011/12/12 | 1,335 | 1,370 | 1,335 | 1,366 | 42,900 |
| 2011/12/09 | 1,343 | 1,350 | 1,322 | 1,330 | 66,900 |
| 2011/12/08 | 1,382 | 1,388 | 1,361 | 1,362 | 9,100 |
| 2011/12/07 | 1,354 | 1,399 | 1,337 | 1,391 | 38,900 |
| 2011/12/06 | 1,389 | 1,398 | 1,353 | 1,354 | 21,500 |
| 2011/12/05 | 1,400 | 1,402 | 1,380 | 1,397 | 11,600 |
| 2011/12/02 | 1,380 | 1,395 | 1,366 | 1,385 | 49,000 |
| 2011/12/01 | 1,448 | 1,448 | 1,366 | 1,375 | 99,200 |
| 2011/11/30 | 1,421 | 1,437 | 1,389 | 1,424 | 94,000 |
| 2011/11/29 | 1,425 | 1,445 | 1,406 | 1,428 | 74,800 |
| 2011/11/28 | 1,410 | 1,428 | 1,398 | 1,410 | 77,600 |
| 2011/11/25 | 1,380 | 1,401 | 1,377 | 1,388 | 44,800 |
| 2011/11/24 | 1,327 | 1,363 | 1,317 | 1,363 | 61,500 |
| 2011/11/22 | 1,342 | 1,374 | 1,340 | 1,347 | 40,900 |
| 2011/11/21 | 1,329 | 1,371 | 1,329 | 1,356 | 24,500 |
| 2011/11/18 | 1,355 | 1,359 | 1,343 | 1,349 | 18,200 |
| 2011/11/17 | 1,366 | 1,377 | 1,350 | 1,366 | 53,700 |
| 2011/11/16 | 1,402 | 1,402 | 1,357 | 1,365 | 19,500 |
| 2011/11/15 | 1,419 | 1,419 | 1,384 | 1,395 | 21,400 |
| 2011/11/14 | 1,410 | 1,422 | 1,402 | 1,411 | 27,200 |
| 2011/11/11 | 1,405 | 1,416 | 1,381 | 1,391 | 68,500 |
| 2011/11/10 | 1,440 | 1,445 | 1,385 | 1,393 | 76,200 |
| 2011/11/09 | 1,433 | 1,465 | 1,418 | 1,434 | 99,100 |
| 2011/11/08 | 1,441 | 1,466 | 1,428 | 1,453 | 63,000 |
| 2011/11/07 | 1,447 | 1,461 | 1,424 | 1,448 | 73,200 |
| 2011/11/04 | 1,448 | 1,461 | 1,431 | 1,456 | 96,700 |
| 2011/11/02 | 1,462 | 1,465 | 1,439 | 1,446 | 41,500 |
| 2011/11/01 | 1,486 | 1,505 | 1,472 | 1,492 | 71,700 |
| 2011/10/31 | 1,524 | 1,525 | 1,496 | 1,501 | 102,700 |
| 2011/10/28 | 1,500 | 1,524 | 1,476 | 1,512 | 95,000 |
| 2011/10/27 | 1,441 | 1,475 | 1,419 | 1,474 | 51,800 |
| 2011/10/26 | 1,407 | 1,442 | 1,374 | 1,435 | 74,800 |
| 2011/10/25 | 1,444 | 1,451 | 1,409 | 1,413 | 73,600 |
| 2011/10/24 | 1,439 | 1,445 | 1,409 | 1,434 | 83,200 |
| 2011/10/21 | 1,431 | 1,450 | 1,420 | 1,433 | 30,900 |
| 2011/10/20 | 1,440 | 1,440 | 1,409 | 1,431 | 84,700 |
| 2011/10/19 | 1,453 | 1,458 | 1,443 | 1,448 | 69,600 |
| 2011/10/18 | 1,461 | 1,468 | 1,443 | 1,455 | 34,500 |
| 2011/10/17 | 1,469 | 1,479 | 1,457 | 1,460 | 29,600 |
| 2011/10/14 | 1,500 | 1,500 | 1,453 | 1,454 | 50,500 |
| 2011/10/13 | 1,519 | 1,520 | 1,485 | 1,503 | 76,000 |
| 2011/10/12 | 1,513 | 1,526 | 1,487 | 1,496 | 65,900 |
| 2011/10/11 | 1,608 | 1,608 | 1,533 | 1,538 | 121,400 |
| 2011/10/07 | 1,500 | 1,581 | 1,500 | 1,557 | 125,300 |
| 2011/10/06 | 1,459 | 1,510 | 1,459 | 1,499 | 87,800 |
| 2011/10/05 | 1,499 | 1,499 | 1,449 | 1,459 | 48,600 |
| 2011/10/04 | 1,497 | 1,500 | 1,479 | 1,495 | 43,100 |
| 2011/10/03 | 1,485 | 1,504 | 1,483 | 1,497 | 59,100 |
| 2011/09/30 | 1,539 | 1,541 | 1,498 | 1,523 | 114,000 |
| 2011/09/29 | 1,485 | 1,539 | 1,480 | 1,539 | 125,600 |
| 2011/09/28 | 1,462 | 1,511 | 1,461 | 1,493 | 117,300 |
| 2011/09/27 | 1,404 | 1,435 | 1,401 | 1,435 | 74,700 |
| 2011/09/26 | 1,411 | 1,411 | 1,373 | 1,387 | 47,800 |
| 2011/09/22 | 1,415 | 1,420 | 1,393 | 1,416 | 44,600 |
| 2011/09/21 | 1,423 | 1,425 | 1,408 | 1,417 | 59,000 |
| 2011/09/20 | 1,443 | 1,447 | 1,394 | 1,423 | 74,100 |
| 2011/09/16 | 1,420 | 1,473 | 1,420 | 1,473 | 38,500 |
| 2011/09/15 | 1,438 | 1,438 | 1,413 | 1,418 | 29,200 |
| 2011/09/14 | 1,458 | 1,459 | 1,413 | 1,414 | 40,800 |
| 2011/09/13 | 1,461 | 1,461 | 1,446 | 1,446 | 75,300 |
| 2011/09/12 | 1,452 | 1,469 | 1,435 | 1,438 | 61,400 |
| 2011/09/09 | 1,445 | 1,454 | 1,444 | 1,452 | 72,500 |
| 2011/09/08 | 1,452 | 1,464 | 1,433 | 1,438 | 68,800 |
| 2011/09/07 | 1,460 | 1,466 | 1,428 | 1,429 | 62,000 |
| 2011/09/06 | 1,465 | 1,466 | 1,447 | 1,448 | 63,500 |
| 2011/09/05 | 1,457 | 1,467 | 1,452 | 1,457 | 45,800 |
| 2011/09/02 | 1,450 | 1,480 | 1,440 | 1,457 | 64,500 |
| 2011/09/01 | 1,486 | 1,490 | 1,444 | 1,448 | 78,900 |
| 2011/08/31 | 1,455 | 1,483 | 1,454 | 1,470 | 104,600 |
| 2011/08/30 | 1,498 | 1,499 | 1,428 | 1,454 | 131,900 |
| 2011/08/29 | 1,479 | 1,494 | 1,473 | 1,489 | 44,900 |
| 2011/08/26 | 1,475 | 1,480 | 1,470 | 1,475 | 101,300 |
| 2011/08/25 | 1,484 | 1,495 | 1,470 | 1,479 | 63,100 |
| 2011/08/24 | 1,500 | 1,500 | 1,459 | 1,468 | 56,400 |
| 2011/08/23 | 1,495 | 1,500 | 1,485 | 1,492 | 86,900 |
| 2011/08/22 | 1,506 | 1,515 | 1,490 | 1,491 | 52,300 |
| 2011/08/19 | 1,513 | 1,544 | 1,513 | 1,516 | 35,100 |
| 2011/08/18 | 1,560 | 1,560 | 1,529 | 1,547 | 76,400 |
| 2011/08/17 | 1,572 | 1,576 | 1,550 | 1,560 | 66,200 |
| 2011/08/16 | 1,577 | 1,588 | 1,571 | 1,586 | 38,800 |
| 2011/08/15 | 1,583 | 1,590 | 1,559 | 1,559 | 68,300 |
| 2011/08/12 | 1,592 | 1,600 | 1,552 | 1,557 | 71,200 |
| 2011/08/11 | 1,566 | 1,578 | 1,542 | 1,566 | 59,400 |
| 2011/08/10 | 1,615 | 1,631 | 1,572 | 1,589 | 59,800 |
| 2011/08/09 | 1,598 | 1,600 | 1,550 | 1,590 | 56,000 |
| 2011/08/08 | 1,641 | 1,673 | 1,622 | 1,638 | 48,800 |
| 2011/08/05 | 1,551 | 1,687 | 1,551 | 1,678 | 45,000 |
| 2011/08/04 | 1,748 | 1,748 | 1,703 | 1,711 | 46,900 |
| 2011/08/03 | 1,724 | 1,732 | 1,700 | 1,708 | 45,400 |
| 2011/08/02 | 1,753 | 1,762 | 1,736 | 1,759 | 36,300 |
| 2011/08/01 | 1,741 | 1,771 | 1,732 | 1,754 | 36,500 |
| 2011/07/29 | 1,759 | 1,763 | 1,730 | 1,741 | 41,700 |
| 2011/07/28 | 1,762 | 1,771 | 1,741 | 1,754 | 21,000 |
| 2011/07/27 | 1,762 | 1,779 | 1,728 | 1,771 | 34,800 |
| 2011/07/26 | 1,762 | 1,786 | 1,760 | 1,774 | 29,400 |
| 2011/07/25 | 1,763 | 1,776 | 1,757 | 1,762 | 14,400 |
| 2011/07/22 | 1,773 | 1,781 | 1,752 | 1,777 | 24,300 |
| 2011/07/21 | 1,765 | 1,773 | 1,754 | 1,758 | 19,500 |
| 2011/07/20 | 1,787 | 1,795 | 1,775 | 1,776 | 13,400 |
| 2011/07/19 | 1,774 | 1,783 | 1,750 | 1,772 | 40,200 |
| 2011/07/15 | 1,770 | 1,784 | 1,768 | 1,776 | 32,100 |
| 2011/07/14 | 1,760 | 1,783 | 1,752 | 1,770 | 18,300 |
| 2011/07/13 | 1,756 | 1,777 | 1,740 | 1,766 | 34,200 |
| 2011/07/12 | 1,779 | 1,781 | 1,754 | 1,761 | 27,600 |
| 2011/07/11 | 1,784 | 1,807 | 1,784 | 1,801 | 38,500 |
| 2011/07/08 | 1,790 | 1,797 | 1,788 | 1,795 | 24,800 |
| 2011/07/07 | 1,773 | 1,787 | 1,754 | 1,784 | 67,800 |
| 2011/07/06 | 1,788 | 1,798 | 1,771 | 1,798 | 23,700 |
| 2011/07/05 | 1,787 | 1,797 | 1,775 | 1,789 | 144,100 |
| 2011/07/04 | 1,760 | 1,782 | 1,759 | 1,779 | 78,300 |
| 2011/07/01 | 1,759 | 1,772 | 1,738 | 1,760 | 83,200 |
| 2011/06/30 | 1,693 | 1,774 | 1,687 | 1,762 | 167,900 |
| 2011/06/29 | 1,663 | 1,696 | 1,657 | 1,693 | 70,800 |
| 2011/06/28 | 1,649 | 1,683 | 1,646 | 1,663 | 69,200 |
| 2011/06/27 | 1,611 | 1,640 | 1,606 | 1,640 | 38,400 |
| 2011/06/24 | 1,627 | 1,636 | 1,609 | 1,620 | 35,900 |
| 2011/06/23 | 1,642 | 1,650 | 1,629 | 1,634 | 59,900 |
| 2011/06/22 | 1,634 | 1,650 | 1,634 | 1,645 | 86,700 |
| 2011/06/21 | 1,602 | 1,641 | 1,595 | 1,625 | 74,800 |
| 2011/06/20 | 1,563 | 1,620 | 1,563 | 1,603 | 35,300 |
| 2011/06/17 | 1,584 | 1,588 | 1,555 | 1,572 | 58,100 |
| 2011/06/16 | 1,599 | 1,609 | 1,588 | 1,594 | 39,800 |
| 2011/06/15 | 1,577 | 1,613 | 1,576 | 1,609 | 57,700 |
| 2011/06/14 | 1,562 | 1,580 | 1,562 | 1,577 | 28,500 |
| 2011/06/13 | 1,540 | 1,574 | 1,537 | 1,562 | 23,400 |
| 2011/06/10 | 1,560 | 1,578 | 1,550 | 1,563 | 79,700 |
| 2011/06/09 | 1,560 | 1,560 | 1,529 | 1,538 | 52,600 |
| 2011/06/08 | 1,539 | 1,573 | 1,539 | 1,573 | 61,200 |
| 2011/06/07 | 1,526 | 1,543 | 1,519 | 1,539 | 59,800 |
| 2011/06/06 | 1,532 | 1,539 | 1,523 | 1,539 | 30,800 |
| 2011/06/03 | 1,530 | 1,551 | 1,529 | 1,532 | 41,200 |
| 2011/06/02 | 1,540 | 1,546 | 1,523 | 1,536 | 73,000 |
| 2011/06/01 | 1,581 | 1,581 | 1,552 | 1,560 | 56,700 |
| 2011/05/31 | 1,576 | 1,600 | 1,576 | 1,589 | 58,300 |
| 2011/05/30 | 1,553 | 1,584 | 1,553 | 1,570 | 37,600 |
| 2011/05/27 | 1,549 | 1,560 | 1,530 | 1,553 | 91,100 |
| 2011/05/26 | 1,534 | 1,545 | 1,523 | 1,538 | 61,300 |
| 2011/05/25 | 1,530 | 1,537 | 1,509 | 1,527 | 49,700 |
| 2011/05/24 | 1,535 | 1,562 | 1,527 | 1,541 | 63,200 |
| 2011/05/23 | 1,550 | 1,567 | 1,533 | 1,552 | 62,600 |
| 2011/05/20 | 1,578 | 1,585 | 1,550 | 1,550 | 32,800 |
| 2011/05/19 | 1,565 | 1,594 | 1,563 | 1,578 | 59,600 |
| 2011/05/18 | 1,560 | 1,577 | 1,552 | 1,565 | 43,500 |
| 2011/05/17 | 1,577 | 1,583 | 1,550 | 1,558 | 70,900 |
| 2011/05/16 | 1,622 | 1,622 | 1,573 | 1,591 | 61,400 |
| 2011/05/13 | 1,651 | 1,658 | 1,593 | 1,622 | 69,400 |
| 2011/05/12 | 1,668 | 1,691 | 1,662 | 1,662 | 35,700 |
| 2011/05/11 | 1,719 | 1,719 | 1,684 | 1,696 | 24,400 |
| 2011/05/10 | 1,705 | 1,712 | 1,683 | 1,706 | 24,000 |
| 2011/05/09 | 1,680 | 1,710 | 1,676 | 1,698 | 72,700 |
| 2011/05/06 | 1,709 | 1,710 | 1,665 | 1,682 | 48,500 |
| 2011/05/02 | 1,701 | 1,701 | 1,678 | 1,700 | 50,300 |
| 2011/04/28 | 1,665 | 1,694 | 1,655 | 1,691 | 40,000 |
| 2011/04/27 | 1,632 | 1,664 | 1,624 | 1,647 | 42,500 |
| 2011/04/26 | 1,636 | 1,636 | 1,619 | 1,632 | 42,000 |
| 2011/04/25 | 1,668 | 1,680 | 1,651 | 1,658 | 24,000 |
| 2011/04/22 | 1,664 | 1,681 | 1,647 | 1,673 | 49,700 |
| 2011/04/21 | 1,687 | 1,687 | 1,662 | 1,664 | 36,300 |
| 2011/04/20 | 1,652 | 1,690 | 1,652 | 1,660 | 64,300 |
| 2011/04/19 | 1,660 | 1,668 | 1,641 | 1,652 | 44,100 |
| 2011/04/18 | 1,673 | 1,703 | 1,663 | 1,684 | 27,800 |
| 2011/04/15 | 1,685 | 1,714 | 1,679 | 1,682 | 43,500 |
| 2011/04/14 | 1,626 | 1,678 | 1,625 | 1,668 | 29,300 |
| 2011/04/13 | 1,627 | 1,656 | 1,624 | 1,646 | 22,500 |
| 2011/04/12 | 1,652 | 1,666 | 1,620 | 1,627 | 59,600 |
| 2011/04/11 | 1,690 | 1,705 | 1,676 | 1,682 | 22,800 |
| 2011/04/08 | 1,656 | 1,696 | 1,645 | 1,679 | 78,700 |
| 2011/04/07 | 1,702 | 1,713 | 1,665 | 1,666 | 34,100 |
| 2011/04/06 | 1,725 | 1,725 | 1,672 | 1,673 | 81,900 |
| 2011/04/05 | 1,741 | 1,741 | 1,687 | 1,702 | 81,900 |
| 2011/04/04 | 1,704 | 1,746 | 1,701 | 1,725 | 87,600 |
| 2011/04/01 | 1,732 | 1,732 | 1,690 | 1,695 | 95,400 |
| 2011/03/31 | 1,680 | 1,739 | 1,663 | 1,732 | 111,400 |
| 2011/03/30 | 1,652 | 1,667 | 1,605 | 1,662 | 91,000 |
| 2011/03/29 | 1,617 | 1,666 | 1,586 | 1,649 | 118,500 |
| 2011/03/28 | 1,594 | 1,638 | 1,583 | 1,611 | 160,100 |
| 2011/03/25 | 1,612 | 1,624 | 1,566 | 1,585 | 260,000 |
| 2011/03/24 | 1,609 | 1,750 | 1,599 | 1,623 | 298,600 |
| 2011/03/23 | 1,582 | 1,630 | 1,572 | 1,577 | 83,900 |
| 2011/03/22 | 1,582 | 1,604 | 1,548 | 1,582 | 83,000 |
| 2011/03/18 | 1,448 | 1,542 | 1,423 | 1,542 | 192,400 |
| 2011/03/17 | 1,406 | 1,468 | 1,376 | 1,450 | 166,800 |
| 2011/03/16 | 1,337 | 1,487 | 1,337 | 1,466 | 435,700 |
| 2011/03/15 | 1,410 | 1,420 | 1,120 | 1,187 | 132,600 |
| 2011/03/14 | 1,502 | 1,579 | 1,464 | 1,510 | 61,500 |
| 2011/03/11 | 1,725 | 1,725 | 1,702 | 1,702 | 107,200 |
| 2011/03/10 | 1,726 | 1,738 | 1,709 | 1,717 | 46,300 |
| 2011/03/09 | 1,738 | 1,773 | 1,734 | 1,741 | 66,600 |
| 2011/03/08 | 1,728 | 1,743 | 1,723 | 1,733 | 119,000 |
| 2011/03/07 | 1,760 | 1,760 | 1,719 | 1,728 | 74,700 |
| 2011/03/04 | 1,785 | 1,794 | 1,759 | 1,763 | 83,700 |
| 2011/03/03 | 1,769 | 1,809 | 1,769 | 1,785 | 42,700 |
| 2011/03/02 | 1,807 | 1,808 | 1,774 | 1,776 | 43,800 |
| 2011/03/01 | 1,820 | 1,830 | 1,810 | 1,822 | 51,200 |
| 2011/02/28 | 1,779 | 1,817 | 1,758 | 1,816 | 103,200 |
| 2011/02/25 | 1,755 | 1,770 | 1,745 | 1,759 | 58,300 |
| 2011/02/24 | 1,800 | 1,810 | 1,769 | 1,773 | 45,600 |
| 2011/02/23 | 1,811 | 1,819 | 1,795 | 1,800 | 51,700 |
| 2011/02/22 | 1,852 | 1,855 | 1,826 | 1,826 | 31,900 |
| 2011/02/21 | 1,861 | 1,863 | 1,855 | 1,859 | 17,700 |
| 2011/02/18 | 1,865 | 1,871 | 1,860 | 1,861 | 27,000 |
| 2011/02/17 | 1,864 | 1,881 | 1,858 | 1,865 | 61,700 |
| 2011/02/16 | 1,869 | 1,870 | 1,850 | 1,850 | 37,000 |
| 2011/02/15 | 1,862 | 1,875 | 1,859 | 1,869 | 46,600 |
| 2011/02/14 | 1,876 | 1,876 | 1,851 | 1,862 | 56,200 |
| 2011/02/10 | 1,842 | 1,860 | 1,841 | 1,853 | 64,000 |
| 2011/02/09 | 1,846 | 1,883 | 1,836 | 1,847 | 74,400 |
| 2011/02/08 | 1,879 | 1,884 | 1,847 | 1,847 | 57,700 |
| 2011/02/07 | 1,850 | 1,890 | 1,850 | 1,865 | 49,600 |
| 2011/02/04 | 1,847 | 1,883 | 1,847 | 1,880 | 57,200 |
| 2011/02/03 | 1,897 | 1,897 | 1,846 | 1,856 | 70,400 |
| 2011/02/02 | 1,945 | 1,951 | 1,915 | 1,918 | 55,000 |
| 2011/02/01 | 1,910 | 1,967 | 1,910 | 1,949 | 51,800 |
| 2011/01/31 | 1,925 | 1,931 | 1,886 | 1,924 | 35,200 |
| 2011/01/28 | 1,978 | 1,978 | 1,909 | 1,927 | 63,200 |
| 2011/01/27 | 1,958 | 1,986 | 1,958 | 1,977 | 44,000 |
| 2011/01/26 | 1,963 | 1,975 | 1,945 | 1,958 | 38,000 |
| 2011/01/25 | 1,950 | 1,973 | 1,942 | 1,963 | 44,700 |
| 2011/01/24 | 1,906 | 1,936 | 1,894 | 1,931 | 52,700 |
| 2011/01/21 | 1,905 | 1,907 | 1,876 | 1,906 | 58,700 |
| 2011/01/20 | 1,914 | 1,916 | 1,896 | 1,900 | 25,700 |
| 2011/01/19 | 1,928 | 1,929 | 1,899 | 1,929 | 26,900 |
| 2011/01/18 | 1,897 | 1,924 | 1,897 | 1,921 | 48,400 |
| 2011/01/17 | 1,891 | 1,897 | 1,875 | 1,880 | 32,700 |
| 2011/01/14 | 1,909 | 1,917 | 1,884 | 1,897 | 73,400 |
| 2011/01/13 | 1,900 | 1,905 | 1,875 | 1,903 | 96,400 |
| 2011/01/12 | 1,916 | 1,931 | 1,877 | 1,878 | 80,500 |
| 2011/01/11 | 1,889 | 1,913 | 1,881 | 1,894 | 52,200 |
| 2011/01/07 | 1,908 | 1,922 | 1,899 | 1,899 | 41,300 |
| 2011/01/06 | 1,902 | 1,908 | 1,893 | 1,894 | 23,300 |
| 2011/01/05 | 1,920 | 1,930 | 1,895 | 1,902 | 26,300 |
| 2011/01/04 | 1,888 | 1,925 | 1,888 | 1,915 | 39,500 |