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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,575 | 3,575 | 3,500 | 3,535 | 60,200 |
| 2014/12/29 | 3,505 | 3,575 | 3,480 | 3,545 | 109,100 |
| 2014/12/26 | 3,435 | 3,500 | 3,435 | 3,480 | 45,600 |
| 2014/12/25 | 3,460 | 3,465 | 3,410 | 3,435 | 32,100 |
| 2014/12/24 | 3,500 | 3,515 | 3,435 | 3,455 | 191,700 |
| 2014/12/22 | 3,470 | 3,490 | 3,445 | 3,460 | 99,700 |
| 2014/12/19 | 3,440 | 3,495 | 3,415 | 3,470 | 163,400 |
| 2014/12/18 | 3,415 | 3,420 | 3,305 | 3,330 | 168,500 |
| 2014/12/17 | 3,330 | 3,390 | 3,330 | 3,375 | 105,100 |
| 2014/12/16 | 3,365 | 3,395 | 3,345 | 3,370 | 74,500 |
| 2014/12/15 | 3,395 | 3,475 | 3,395 | 3,425 | 72,400 |
| 2014/12/12 | 3,410 | 3,480 | 3,385 | 3,420 | 115,000 |
| 2014/12/11 | 3,475 | 3,490 | 3,450 | 3,480 | 62,600 |
| 2014/12/10 | 3,555 | 3,565 | 3,520 | 3,530 | 67,200 |
| 2014/12/09 | 3,560 | 3,585 | 3,505 | 3,560 | 118,600 |
| 2014/12/08 | 3,570 | 3,570 | 3,515 | 3,560 | 52,100 |
| 2014/12/05 | 3,515 | 3,560 | 3,500 | 3,545 | 65,200 |
| 2014/12/04 | 3,520 | 3,555 | 3,500 | 3,535 | 59,900 |
| 2014/12/03 | 3,530 | 3,535 | 3,500 | 3,520 | 34,900 |
| 2014/12/02 | 3,490 | 3,540 | 3,485 | 3,520 | 61,600 |
| 2014/12/01 | 3,390 | 3,545 | 3,390 | 3,525 | 108,800 |
| 2014/11/28 | 3,350 | 3,385 | 3,345 | 3,365 | 78,000 |
| 2014/11/27 | 3,395 | 3,400 | 3,320 | 3,335 | 70,500 |
| 2014/11/26 | 3,395 | 3,435 | 3,390 | 3,390 | 53,200 |
| 2014/11/25 | 3,415 | 3,445 | 3,400 | 3,400 | 52,900 |
| 2014/11/21 | 3,500 | 3,525 | 3,395 | 3,415 | 93,000 |
| 2014/11/20 | 3,550 | 3,550 | 3,505 | 3,525 | 49,700 |
| 2014/11/19 | 3,560 | 3,570 | 3,500 | 3,500 | 50,200 |
| 2014/11/18 | 3,530 | 3,560 | 3,510 | 3,560 | 80,800 |
| 2014/11/17 | 3,595 | 3,605 | 3,455 | 3,460 | 58,300 |
| 2014/11/14 | 3,560 | 3,610 | 3,520 | 3,610 | 197,300 |
| 2014/11/13 | 3,430 | 3,480 | 3,425 | 3,450 | 52,000 |
| 2014/11/12 | 3,505 | 3,515 | 3,420 | 3,430 | 74,800 |
| 2014/11/11 | 3,475 | 3,495 | 3,460 | 3,495 | 52,800 |
| 2014/11/10 | 3,465 | 3,490 | 3,420 | 3,460 | 105,500 |
| 2014/11/07 | 3,520 | 3,590 | 3,455 | 3,500 | 239,000 |
| 2014/11/06 | 3,470 | 3,470 | 3,235 | 3,250 | 162,100 |
| 2014/11/05 | 3,425 | 3,455 | 3,410 | 3,440 | 121,100 |
| 2014/11/04 | 3,480 | 3,485 | 3,370 | 3,425 | 169,100 |
| 2014/10/31 | 3,295 | 3,350 | 3,260 | 3,340 | 161,700 |
| 2014/10/30 | 3,270 | 3,290 | 3,230 | 3,235 | 72,200 |
| 2014/10/29 | 3,250 | 3,280 | 3,235 | 3,250 | 43,000 |
| 2014/10/28 | 3,205 | 3,280 | 3,180 | 3,250 | 80,300 |
| 2014/10/27 | 3,180 | 3,205 | 3,160 | 3,200 | 44,000 |
| 2014/10/24 | 3,115 | 3,190 | 3,115 | 3,180 | 53,900 |
| 2014/10/23 | 3,110 | 3,135 | 3,085 | 3,095 | 169,200 |
| 2014/10/22 | 3,130 | 3,190 | 3,115 | 3,135 | 106,200 |
| 2014/10/21 | 3,170 | 3,180 | 3,095 | 3,095 | 88,600 |
| 2014/10/20 | 3,105 | 3,175 | 3,105 | 3,170 | 56,900 |
| 2014/10/17 | 3,050 | 3,110 | 3,040 | 3,045 | 107,700 |
| 2014/10/16 | 3,075 | 3,115 | 3,060 | 3,065 | 85,500 |
| 2014/10/15 | 3,125 | 3,150 | 3,110 | 3,130 | 103,600 |
| 2014/10/14 | 3,160 | 3,200 | 3,120 | 3,135 | 140,800 |
| 2014/10/10 | 3,205 | 3,270 | 3,205 | 3,235 | 85,100 |
| 2014/10/09 | 3,365 | 3,385 | 3,295 | 3,295 | 80,900 |
| 2014/10/08 | 3,380 | 3,410 | 3,365 | 3,365 | 60,500 |
| 2014/10/07 | 3,485 | 3,510 | 3,425 | 3,430 | 89,800 |
| 2014/10/06 | 3,490 | 3,495 | 3,440 | 3,465 | 73,000 |
| 2014/10/03 | 3,345 | 3,450 | 3,345 | 3,440 | 116,700 |
| 2014/10/02 | 3,405 | 3,425 | 3,365 | 3,365 | 80,000 |
| 2014/10/01 | 3,460 | 3,485 | 3,435 | 3,450 | 72,800 |
| 2014/09/30 | 3,460 | 3,480 | 3,415 | 3,445 | 117,100 |
| 2014/09/29 | 3,500 | 3,500 | 3,450 | 3,480 | 53,400 |
| 2014/09/26 | 3,480 | 3,510 | 3,440 | 3,460 | 85,400 |
| 2014/09/25 | 3,500 | 3,515 | 3,480 | 3,515 | 112,600 |
| 2014/09/24 | 3,380 | 3,520 | 3,350 | 3,500 | 228,200 |
| 2014/09/22 | 3,465 | 3,465 | 3,315 | 3,405 | 270,400 |
| 2014/09/19 | 3,465 | 3,505 | 3,410 | 3,455 | 178,300 |
| 2014/09/18 | 3,440 | 3,485 | 3,400 | 3,465 | 120,400 |
| 2014/09/17 | 3,395 | 3,465 | 3,360 | 3,395 | 267,100 |
| 2014/09/16 | 3,480 | 3,555 | 3,475 | 3,535 | 85,700 |
| 2014/09/12 | 3,440 | 3,505 | 3,395 | 3,490 | 186,900 |
| 2014/09/11 | 3,550 | 3,570 | 3,445 | 3,465 | 129,000 |
| 2014/09/10 | 3,525 | 3,555 | 3,515 | 3,540 | 71,500 |
| 2014/09/09 | 3,585 | 3,585 | 3,510 | 3,545 | 33,300 |
| 2014/09/08 | 3,580 | 3,595 | 3,535 | 3,550 | 39,000 |
| 2014/09/05 | 3,560 | 3,630 | 3,530 | 3,550 | 111,300 |
| 2014/09/04 | 3,545 | 3,565 | 3,500 | 3,535 | 51,300 |
| 2014/09/03 | 3,630 | 3,630 | 3,535 | 3,560 | 59,500 |
| 2014/09/02 | 3,495 | 3,570 | 3,490 | 3,555 | 42,400 |
| 2014/09/01 | 3,495 | 3,500 | 3,460 | 3,495 | 49,200 |
| 2014/08/29 | 3,500 | 3,530 | 3,475 | 3,505 | 55,600 |
| 2014/08/28 | 3,485 | 3,540 | 3,460 | 3,530 | 67,100 |
| 2014/08/27 | 3,530 | 3,550 | 3,465 | 3,520 | 129,700 |
| 2014/08/26 | 3,555 | 3,585 | 3,540 | 3,540 | 58,100 |
| 2014/08/25 | 3,575 | 3,590 | 3,550 | 3,585 | 51,600 |
| 2014/08/22 | 3,580 | 3,595 | 3,555 | 3,570 | 60,400 |
| 2014/08/21 | 3,585 | 3,595 | 3,550 | 3,575 | 48,000 |
| 2014/08/20 | 3,555 | 3,585 | 3,545 | 3,570 | 40,200 |
| 2014/08/19 | 3,615 | 3,620 | 3,540 | 3,570 | 57,700 |
| 2014/08/18 | 3,535 | 3,650 | 3,535 | 3,585 | 131,800 |
| 2014/08/15 | 3,555 | 3,650 | 3,505 | 3,535 | 186,400 |
| 2014/08/14 | 3,575 | 3,680 | 3,530 | 3,555 | 327,800 |
| 2014/08/13 | 3,385 | 3,475 | 3,345 | 3,435 | 177,800 |
| 2014/08/12 | 3,240 | 3,410 | 3,220 | 3,375 | 251,200 |
| 2014/08/11 | 3,190 | 3,265 | 3,160 | 3,215 | 197,200 |
| 2014/08/08 | 3,050 | 3,200 | 3,040 | 3,190 | 418,800 |
| 2014/08/07 | 2,860 | 2,896 | 2,820 | 2,869 | 90,200 |
| 2014/08/06 | 2,935 | 2,951 | 2,864 | 2,871 | 104,400 |
| 2014/08/05 | 2,985 | 3,025 | 2,949 | 2,951 | 63,700 |
| 2014/08/04 | 2,991 | 3,015 | 2,980 | 2,989 | 26,200 |
| 2014/08/01 | 2,992 | 3,035 | 2,990 | 2,992 | 47,400 |
| 2014/07/31 | 3,045 | 3,065 | 3,025 | 3,035 | 55,900 |
| 2014/07/30 | 3,045 | 3,050 | 3,000 | 3,015 | 35,000 |
| 2014/07/29 | 3,025 | 3,060 | 3,015 | 3,035 | 43,200 |
| 2014/07/28 | 3,020 | 3,025 | 2,985 | 3,005 | 45,600 |
| 2014/07/25 | 3,010 | 3,010 | 2,981 | 3,005 | 31,400 |
| 2014/07/24 | 2,994 | 3,020 | 2,979 | 2,987 | 37,700 |
| 2014/07/23 | 2,977 | 3,010 | 2,959 | 2,994 | 77,100 |
| 2014/07/22 | 3,000 | 3,025 | 2,950 | 2,967 | 83,000 |
| 2014/07/18 | 2,980 | 2,990 | 2,940 | 2,966 | 81,300 |
| 2014/07/17 | 3,040 | 3,065 | 2,990 | 2,997 | 101,800 |
| 2014/07/16 | 3,045 | 3,050 | 3,020 | 3,040 | 37,500 |
| 2014/07/15 | 3,080 | 3,085 | 3,025 | 3,030 | 49,800 |
| 2014/07/14 | 3,015 | 3,060 | 3,010 | 3,055 | 45,000 |
| 2014/07/11 | 2,990 | 3,025 | 2,966 | 3,000 | 51,100 |
| 2014/07/10 | 3,040 | 3,055 | 2,990 | 2,990 | 44,600 |
| 2014/07/09 | 3,040 | 3,070 | 3,020 | 3,050 | 54,800 |
| 2014/07/08 | 3,010 | 3,055 | 3,010 | 3,035 | 59,800 |
| 2014/07/07 | 3,065 | 3,075 | 3,015 | 3,030 | 132,300 |
| 2014/07/04 | 3,115 | 3,135 | 3,085 | 3,090 | 100,200 |
| 2014/07/03 | 3,130 | 3,160 | 3,090 | 3,120 | 80,000 |
| 2014/07/02 | 3,185 | 3,195 | 3,150 | 3,175 | 57,900 |
| 2014/07/01 | 3,170 | 3,200 | 3,150 | 3,185 | 60,500 |
| 2014/06/30 | 3,065 | 3,190 | 3,055 | 3,150 | 98,400 |
| 2014/06/27 | 3,090 | 3,095 | 3,035 | 3,060 | 56,500 |
| 2014/06/26 | 3,085 | 3,120 | 3,060 | 3,110 | 62,500 |
| 2014/06/25 | 3,060 | 3,075 | 3,050 | 3,055 | 28,500 |
| 2014/06/24 | 3,060 | 3,105 | 3,045 | 3,085 | 63,600 |
| 2014/06/23 | 3,080 | 3,095 | 3,050 | 3,075 | 45,300 |
| 2014/06/20 | 3,090 | 3,100 | 3,055 | 3,095 | 107,600 |
| 2014/06/19 | 3,060 | 3,110 | 3,060 | 3,090 | 98,200 |
| 2014/06/18 | 3,090 | 3,105 | 3,020 | 3,065 | 123,900 |
| 2014/06/17 | 3,100 | 3,185 | 3,080 | 3,090 | 135,100 |
| 2014/06/16 | 3,105 | 3,125 | 3,065 | 3,085 | 62,100 |
| 2014/06/13 | 3,055 | 3,120 | 3,035 | 3,105 | 130,800 |
| 2014/06/12 | 3,030 | 3,115 | 3,020 | 3,110 | 81,600 |
| 2014/06/11 | 3,010 | 3,060 | 3,010 | 3,040 | 59,700 |
| 2014/06/10 | 3,050 | 3,065 | 3,010 | 3,035 | 103,500 |
| 2014/06/09 | 3,095 | 3,110 | 3,075 | 3,085 | 48,200 |
| 2014/06/06 | 3,130 | 3,130 | 3,060 | 3,085 | 130,100 |
| 2014/06/05 | 3,110 | 3,225 | 3,110 | 3,140 | 142,900 |
| 2014/06/04 | 3,055 | 3,155 | 3,025 | 3,070 | 179,000 |
| 2014/06/03 | 2,986 | 3,040 | 2,986 | 3,025 | 101,200 |
| 2014/06/02 | 3,020 | 3,060 | 2,990 | 3,020 | 112,700 |
| 2014/05/30 | 3,020 | 3,080 | 3,020 | 3,060 | 143,600 |
| 2014/05/29 | 3,055 | 3,085 | 3,045 | 3,055 | 41,900 |
| 2014/05/28 | 3,095 | 3,110 | 3,075 | 3,090 | 53,800 |
| 2014/05/27 | 3,090 | 3,150 | 3,080 | 3,105 | 74,900 |
| 2014/05/26 | 3,050 | 3,105 | 3,030 | 3,095 | 49,700 |
| 2014/05/23 | 3,045 | 3,065 | 2,995 | 3,025 | 70,800 |
| 2014/05/22 | 2,973 | 3,045 | 2,957 | 3,045 | 61,500 |
| 2014/05/21 | 2,954 | 2,988 | 2,929 | 2,973 | 59,900 |
| 2014/05/20 | 2,937 | 2,995 | 2,929 | 2,965 | 125,900 |
| 2014/05/19 | 2,920 | 2,953 | 2,910 | 2,929 | 61,500 |
| 2014/05/16 | 2,954 | 2,973 | 2,898 | 2,915 | 91,500 |
| 2014/05/15 | 2,978 | 3,020 | 2,978 | 3,000 | 191,700 |
| 2014/05/14 | 3,015 | 3,025 | 2,966 | 2,981 | 94,400 |
| 2014/05/13 | 3,025 | 3,065 | 3,015 | 3,050 | 94,900 |
| 2014/05/12 | 3,045 | 3,090 | 2,929 | 2,973 | 257,400 |
| 2014/05/09 | 3,190 | 3,210 | 3,110 | 3,165 | 169,600 |
| 2014/05/08 | 3,255 | 3,300 | 3,250 | 3,260 | 48,200 |
| 2014/05/07 | 3,305 | 3,310 | 3,265 | 3,275 | 51,000 |
| 2014/05/02 | 3,315 | 3,370 | 3,315 | 3,365 | 29,600 |
| 2014/05/01 | 3,340 | 3,380 | 3,310 | 3,360 | 40,100 |
| 2014/04/30 | 3,235 | 3,335 | 3,235 | 3,325 | 79,100 |
| 2014/04/28 | 3,265 | 3,290 | 3,180 | 3,235 | 66,300 |
| 2014/04/25 | 3,330 | 3,370 | 3,310 | 3,330 | 28,000 |
| 2014/04/24 | 3,320 | 3,335 | 3,270 | 3,310 | 74,600 |
| 2014/04/23 | 3,310 | 3,330 | 3,265 | 3,320 | 67,000 |
| 2014/04/22 | 3,345 | 3,360 | 3,265 | 3,275 | 67,700 |
| 2014/04/21 | 3,420 | 3,440 | 3,355 | 3,370 | 75,700 |
| 2014/04/18 | 3,350 | 3,430 | 3,325 | 3,425 | 68,400 |
| 2014/04/17 | 3,365 | 3,390 | 3,320 | 3,320 | 65,700 |
| 2014/04/16 | 3,305 | 3,375 | 3,305 | 3,365 | 99,800 |
| 2014/04/15 | 3,360 | 3,395 | 3,320 | 3,325 | 55,200 |
| 2014/04/14 | 3,290 | 3,385 | 3,290 | 3,340 | 80,200 |
| 2014/04/11 | 3,290 | 3,335 | 3,255 | 3,295 | 73,100 |
| 2014/04/10 | 3,340 | 3,395 | 3,335 | 3,360 | 95,800 |
| 2014/04/09 | 3,360 | 3,425 | 3,315 | 3,325 | 126,200 |
| 2014/04/08 | 3,445 | 3,465 | 3,420 | 3,430 | 60,000 |
| 2014/04/07 | 3,480 | 3,515 | 3,470 | 3,485 | 40,700 |
| 2014/04/04 | 3,560 | 3,575 | 3,500 | 3,530 | 41,200 |
| 2014/04/03 | 3,575 | 3,620 | 3,565 | 3,595 | 70,500 |
| 2014/04/02 | 3,590 | 3,640 | 3,565 | 3,570 | 60,400 |
| 2014/04/01 | 3,575 | 3,590 | 3,500 | 3,575 | 115,800 |
| 2014/03/31 | 3,495 | 3,580 | 3,455 | 3,515 | 113,700 |
| 2014/03/28 | 3,335 | 3,490 | 3,330 | 3,485 | 158,700 |
| 2014/03/27 | 3,330 | 3,350 | 3,230 | 3,335 | 151,800 |
| 2014/03/26 | 3,450 | 3,470 | 3,335 | 3,350 | 126,700 |
| 2014/03/25 | 3,390 | 3,430 | 3,320 | 3,385 | 160,300 |
| 2014/03/24 | 3,580 | 3,640 | 3,410 | 3,415 | 210,800 |
| 2014/03/20 | 3,725 | 3,745 | 3,605 | 3,610 | 128,400 |
| 2014/03/19 | 3,640 | 3,795 | 3,625 | 3,725 | 133,200 |
| 2014/03/18 | 3,600 | 3,630 | 3,560 | 3,580 | 69,700 |
| 2014/03/17 | 3,530 | 3,545 | 3,490 | 3,505 | 61,400 |
| 2014/03/14 | 3,665 | 3,695 | 3,560 | 3,560 | 126,200 |
| 2014/03/13 | 3,665 | 3,715 | 3,645 | 3,670 | 83,300 |
| 2014/03/12 | 3,735 | 3,765 | 3,665 | 3,675 | 102,600 |
| 2014/03/11 | 3,800 | 3,885 | 3,760 | 3,805 | 152,400 |
| 2014/03/10 | 3,720 | 3,790 | 3,685 | 3,785 | 141,600 |
| 2014/03/07 | 3,640 | 3,685 | 3,605 | 3,680 | 115,500 |
| 2014/03/06 | 3,580 | 3,615 | 3,540 | 3,605 | 97,800 |
| 2014/03/05 | 3,590 | 3,615 | 3,555 | 3,560 | 51,600 |
| 2014/03/04 | 3,520 | 3,575 | 3,470 | 3,560 | 106,300 |
| 2014/03/03 | 3,535 | 3,540 | 3,475 | 3,510 | 39,000 |
| 2014/02/28 | 3,605 | 3,620 | 3,495 | 3,560 | 85,000 |
| 2014/02/27 | 3,570 | 3,645 | 3,545 | 3,605 | 72,600 |
| 2014/02/26 | 3,620 | 3,640 | 3,575 | 3,580 | 44,000 |
| 2014/02/25 | 3,695 | 3,745 | 3,635 | 3,675 | 99,600 |
| 2014/02/24 | 3,655 | 3,675 | 3,600 | 3,645 | 77,600 |
| 2014/02/21 | 3,610 | 3,655 | 3,545 | 3,650 | 82,100 |
| 2014/02/20 | 3,600 | 3,650 | 3,555 | 3,570 | 57,600 |
| 2014/02/19 | 3,635 | 3,700 | 3,600 | 3,650 | 93,600 |
| 2014/02/18 | 3,600 | 3,680 | 3,585 | 3,625 | 133,600 |
| 2014/02/17 | 3,500 | 3,605 | 3,450 | 3,575 | 125,400 |
| 2014/02/14 | 3,595 | 3,595 | 3,395 | 3,405 | 135,000 |
| 2014/02/13 | 3,585 | 3,660 | 3,575 | 3,595 | 150,200 |
| 2014/02/12 | 3,465 | 3,530 | 3,405 | 3,515 | 82,700 |
| 2014/02/10 | 3,420 | 3,440 | 3,385 | 3,415 | 49,300 |
| 2014/02/07 | 3,185 | 3,390 | 3,185 | 3,350 | 147,300 |
| 2014/02/06 | 3,125 | 3,290 | 3,125 | 3,255 | 111,400 |
| 2014/02/05 | 3,140 | 3,230 | 3,140 | 3,190 | 105,100 |
| 2014/02/04 | 3,200 | 3,265 | 3,195 | 3,210 | 131,400 |
| 2014/02/03 | 3,405 | 3,445 | 3,320 | 3,325 | 60,700 |
| 2014/01/31 | 3,350 | 3,465 | 3,330 | 3,450 | 115,700 |
| 2014/01/30 | 3,430 | 3,440 | 3,365 | 3,415 | 109,300 |
| 2014/01/29 | 3,400 | 3,480 | 3,375 | 3,480 | 68,400 |
| 2014/01/28 | 3,360 | 3,450 | 3,350 | 3,365 | 140,300 |
| 2014/01/27 | 3,195 | 3,330 | 3,195 | 3,310 | 106,900 |
| 2014/01/24 | 3,330 | 3,355 | 3,320 | 3,335 | 87,000 |
| 2014/01/23 | 3,440 | 3,440 | 3,330 | 3,390 | 115,100 |
| 2014/01/22 | 3,495 | 3,495 | 3,355 | 3,405 | 62,400 |
| 2014/01/21 | 3,470 | 3,475 | 3,430 | 3,455 | 103,400 |
| 2014/01/20 | 3,370 | 3,400 | 3,345 | 3,395 | 74,800 |
| 2014/01/17 | 3,260 | 3,455 | 3,250 | 3,410 | 136,200 |
| 2014/01/16 | 3,295 | 3,340 | 3,240 | 3,265 | 90,800 |
| 2014/01/15 | 3,205 | 3,275 | 3,190 | 3,270 | 126,600 |
| 2014/01/14 | 3,175 | 3,205 | 3,090 | 3,130 | 91,900 |
| 2014/01/10 | 3,155 | 3,220 | 3,155 | 3,220 | 51,600 |
| 2014/01/09 | 3,230 | 3,230 | 3,160 | 3,190 | 33,100 |
| 2014/01/08 | 3,200 | 3,225 | 3,190 | 3,220 | 27,500 |
| 2014/01/07 | 3,200 | 3,240 | 3,170 | 3,175 | 36,800 |
| 2014/01/06 | 3,275 | 3,290 | 3,215 | 3,220 | 57,600 |