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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,650 | 3,685 | 3,580 | 3,660 | 33,200 |
| 2015/12/29 | 3,575 | 3,665 | 3,555 | 3,650 | 52,600 |
| 2015/12/28 | 3,600 | 3,625 | 3,550 | 3,600 | 60,400 |
| 2015/12/25 | 3,600 | 3,625 | 3,595 | 3,610 | 61,500 |
| 2015/12/24 | 3,635 | 3,665 | 3,600 | 3,600 | 44,400 |
| 2015/12/22 | 3,635 | 3,655 | 3,615 | 3,635 | 74,600 |
| 2015/12/21 | 3,770 | 3,785 | 3,635 | 3,685 | 84,400 |
| 2015/12/18 | 3,745 | 3,810 | 3,675 | 3,680 | 91,900 |
| 2015/12/17 | 3,760 | 3,790 | 3,735 | 3,770 | 83,800 |
| 2015/12/16 | 3,710 | 3,730 | 3,650 | 3,670 | 82,100 |
| 2015/12/15 | 3,630 | 3,735 | 3,630 | 3,675 | 101,300 |
| 2015/12/14 | 3,615 | 3,665 | 3,610 | 3,650 | 40,900 |
| 2015/12/11 | 3,635 | 3,755 | 3,630 | 3,730 | 144,800 |
| 2015/12/10 | 3,790 | 3,815 | 3,720 | 3,725 | 49,400 |
| 2015/12/09 | 3,860 | 3,895 | 3,810 | 3,845 | 71,800 |
| 2015/12/08 | 3,890 | 3,915 | 3,850 | 3,860 | 59,400 |
| 2015/12/07 | 3,875 | 3,935 | 3,870 | 3,885 | 44,900 |
| 2015/12/04 | 3,860 | 3,885 | 3,840 | 3,870 | 54,900 |
| 2015/12/03 | 3,900 | 3,925 | 3,875 | 3,915 | 39,200 |
| 2015/12/02 | 3,915 | 3,975 | 3,915 | 3,940 | 51,300 |
| 2015/12/01 | 3,900 | 3,970 | 3,900 | 3,940 | 43,100 |
| 2015/11/30 | 3,900 | 3,910 | 3,845 | 3,865 | 60,300 |
| 2015/11/27 | 3,960 | 3,995 | 3,920 | 3,935 | 65,500 |
| 2015/11/26 | 3,955 | 3,995 | 3,910 | 3,925 | 55,700 |
| 2015/11/25 | 3,975 | 3,975 | 3,885 | 3,895 | 50,900 |
| 2015/11/24 | 3,950 | 3,985 | 3,905 | 3,920 | 49,200 |
| 2015/11/20 | 3,995 | 4,045 | 3,945 | 3,990 | 99,900 |
| 2015/11/19 | 3,965 | 4,005 | 3,930 | 3,985 | 50,700 |
| 2015/11/18 | 4,020 | 4,020 | 3,940 | 3,965 | 81,700 |
| 2015/11/17 | 3,915 | 4,030 | 3,875 | 3,980 | 144,100 |
| 2015/11/16 | 3,780 | 3,860 | 3,760 | 3,840 | 89,400 |
| 2015/11/13 | 3,840 | 3,900 | 3,795 | 3,875 | 98,000 |
| 2015/11/12 | 3,865 | 3,900 | 3,835 | 3,880 | 99,100 |
| 2015/11/11 | 3,745 | 3,935 | 3,725 | 3,895 | 267,700 |
| 2015/11/10 | 4,115 | 4,185 | 4,105 | 4,160 | 42,700 |
| 2015/11/09 | 4,150 | 4,245 | 4,130 | 4,190 | 67,000 |
| 2015/11/06 | 4,155 | 4,170 | 4,105 | 4,145 | 28,400 |
| 2015/11/05 | 4,130 | 4,225 | 4,120 | 4,150 | 76,800 |
| 2015/11/04 | 4,210 | 4,250 | 4,160 | 4,165 | 114,200 |
| 2015/11/02 | 4,095 | 4,170 | 4,070 | 4,140 | 69,000 |
| 2015/10/30 | 4,110 | 4,150 | 4,060 | 4,125 | 92,700 |
| 2015/10/29 | 4,140 | 4,165 | 4,085 | 4,115 | 77,400 |
| 2015/10/28 | 4,100 | 4,155 | 4,080 | 4,125 | 117,900 |
| 2015/10/27 | 4,150 | 4,220 | 4,085 | 4,095 | 122,900 |
| 2015/10/26 | 4,205 | 4,205 | 4,105 | 4,185 | 116,500 |
| 2015/10/23 | 4,170 | 4,185 | 4,135 | 4,155 | 101,700 |
| 2015/10/22 | 4,075 | 4,125 | 4,040 | 4,080 | 54,400 |
| 2015/10/21 | 4,125 | 4,125 | 4,005 | 4,095 | 112,900 |
| 2015/10/20 | 4,045 | 4,170 | 4,040 | 4,140 | 125,200 |
| 2015/10/19 | 4,000 | 4,080 | 3,970 | 4,025 | 68,400 |
| 2015/10/16 | 3,975 | 4,040 | 3,960 | 4,010 | 119,100 |
| 2015/10/15 | 3,845 | 3,950 | 3,845 | 3,940 | 105,200 |
| 2015/10/14 | 3,850 | 3,870 | 3,800 | 3,810 | 68,500 |
| 2015/10/13 | 3,880 | 3,925 | 3,855 | 3,920 | 58,100 |
| 2015/10/09 | 3,800 | 3,895 | 3,780 | 3,880 | 61,900 |
| 2015/10/08 | 3,800 | 3,805 | 3,755 | 3,775 | 59,300 |
| 2015/10/07 | 3,740 | 3,815 | 3,720 | 3,800 | 68,900 |
| 2015/10/06 | 3,695 | 3,770 | 3,695 | 3,740 | 84,600 |
| 2015/10/05 | 3,670 | 3,690 | 3,620 | 3,675 | 39,500 |
| 2015/10/02 | 3,615 | 3,630 | 3,595 | 3,615 | 110,800 |
| 2015/10/01 | 3,480 | 3,610 | 3,480 | 3,555 | 84,800 |
| 2015/09/30 | 3,400 | 3,475 | 3,390 | 3,440 | 120,700 |
| 2015/09/29 | 3,355 | 3,385 | 3,305 | 3,340 | 106,600 |
| 2015/09/28 | 3,465 | 3,485 | 3,385 | 3,415 | 76,000 |
| 2015/09/25 | 3,430 | 3,475 | 3,355 | 3,420 | 122,700 |
| 2015/09/24 | 3,495 | 3,570 | 3,425 | 3,430 | 107,600 |
| 2015/09/18 | 3,620 | 3,655 | 3,545 | 3,555 | 57,700 |
| 2015/09/17 | 3,690 | 3,710 | 3,635 | 3,675 | 103,500 |
| 2015/09/16 | 3,705 | 3,715 | 3,630 | 3,660 | 81,100 |
| 2015/09/15 | 3,695 | 3,725 | 3,620 | 3,680 | 81,300 |
| 2015/09/14 | 3,740 | 3,820 | 3,680 | 3,695 | 145,900 |
| 2015/09/11 | 3,690 | 3,760 | 3,655 | 3,670 | 140,200 |
| 2015/09/10 | 3,710 | 3,795 | 3,670 | 3,760 | 141,500 |
| 2015/09/09 | 3,730 | 3,785 | 3,640 | 3,785 | 111,100 |
| 2015/09/08 | 3,645 | 3,665 | 3,565 | 3,565 | 63,900 |
| 2015/09/07 | 3,680 | 3,720 | 3,630 | 3,645 | 89,800 |
| 2015/09/04 | 3,755 | 3,765 | 3,685 | 3,735 | 106,800 |
| 2015/09/03 | 3,830 | 3,865 | 3,775 | 3,780 | 98,800 |
| 2015/09/02 | 3,860 | 3,935 | 3,820 | 3,905 | 127,400 |
| 2015/09/01 | 4,095 | 4,095 | 3,855 | 3,865 | 122,700 |
| 2015/08/31 | 4,175 | 4,180 | 4,095 | 4,145 | 60,700 |
| 2015/08/28 | 4,135 | 4,220 | 4,105 | 4,200 | 84,400 |
| 2015/08/27 | 4,195 | 4,195 | 3,995 | 4,030 | 141,600 |
| 2015/08/26 | 3,975 | 4,060 | 3,915 | 4,040 | 148,600 |
| 2015/08/25 | 3,880 | 4,275 | 3,855 | 4,045 | 239,000 |
| 2015/08/24 | 4,090 | 4,120 | 3,925 | 3,930 | 181,100 |
| 2015/08/21 | 4,135 | 4,185 | 4,100 | 4,160 | 140,600 |
| 2015/08/20 | 4,380 | 4,410 | 4,235 | 4,260 | 152,500 |
| 2015/08/19 | 4,400 | 4,440 | 4,320 | 4,380 | 113,700 |
| 2015/08/18 | 4,360 | 4,475 | 4,360 | 4,420 | 178,700 |
| 2015/08/17 | 4,140 | 4,255 | 4,140 | 4,235 | 63,500 |
| 2015/08/14 | 4,110 | 4,160 | 4,090 | 4,140 | 130,400 |
| 2015/08/13 | 4,195 | 4,275 | 4,130 | 4,170 | 104,000 |
| 2015/08/12 | 4,300 | 4,340 | 4,165 | 4,210 | 223,800 |
| 2015/08/11 | 4,410 | 4,435 | 4,275 | 4,395 | 191,700 |
| 2015/08/10 | 4,420 | 4,595 | 4,420 | 4,460 | 537,200 |
| 2015/08/07 | 4,340 | 4,550 | 4,330 | 4,550 | 680,500 |
| 2015/08/06 | 3,885 | 3,920 | 3,810 | 3,850 | 116,500 |
| 2015/08/05 | 3,860 | 3,935 | 3,860 | 3,890 | 67,300 |
| 2015/08/04 | 3,930 | 3,930 | 3,850 | 3,875 | 53,000 |
| 2015/08/03 | 3,840 | 3,945 | 3,835 | 3,930 | 77,500 |
| 2015/07/31 | 3,795 | 3,885 | 3,775 | 3,835 | 90,800 |
| 2015/07/30 | 3,810 | 3,830 | 3,720 | 3,765 | 72,600 |
| 2015/07/29 | 3,800 | 3,820 | 3,765 | 3,810 | 53,600 |
| 2015/07/28 | 3,740 | 3,835 | 3,740 | 3,800 | 99,900 |
| 2015/07/27 | 3,750 | 3,820 | 3,720 | 3,805 | 65,700 |
| 2015/07/24 | 3,660 | 3,800 | 3,660 | 3,765 | 111,200 |
| 2015/07/23 | 3,625 | 3,655 | 3,610 | 3,655 | 62,400 |
| 2015/07/22 | 3,660 | 3,685 | 3,620 | 3,620 | 67,000 |
| 2015/07/21 | 3,740 | 3,740 | 3,670 | 3,700 | 35,600 |
| 2015/07/17 | 3,740 | 3,755 | 3,700 | 3,710 | 39,800 |
| 2015/07/16 | 3,690 | 3,730 | 3,660 | 3,730 | 63,200 |
| 2015/07/15 | 3,665 | 3,685 | 3,640 | 3,665 | 46,400 |
| 2015/07/14 | 3,640 | 3,655 | 3,600 | 3,625 | 52,000 |
| 2015/07/13 | 3,555 | 3,585 | 3,530 | 3,545 | 46,100 |
| 2015/07/10 | 3,415 | 3,530 | 3,405 | 3,510 | 138,800 |
| 2015/07/09 | 3,395 | 3,415 | 3,315 | 3,405 | 95,900 |
| 2015/07/08 | 3,490 | 3,505 | 3,435 | 3,435 | 70,200 |
| 2015/07/07 | 3,500 | 3,555 | 3,500 | 3,520 | 44,500 |
| 2015/07/06 | 3,565 | 3,570 | 3,470 | 3,470 | 73,400 |
| 2015/07/03 | 3,595 | 3,635 | 3,590 | 3,625 | 90,700 |
| 2015/07/02 | 3,650 | 3,670 | 3,575 | 3,575 | 112,300 |
| 2015/07/01 | 3,635 | 3,660 | 3,610 | 3,625 | 117,000 |
| 2015/06/30 | 3,625 | 3,655 | 3,605 | 3,610 | 72,600 |
| 2015/06/29 | 3,660 | 3,705 | 3,635 | 3,635 | 90,800 |
| 2015/06/26 | 3,745 | 3,800 | 3,700 | 3,720 | 115,100 |
| 2015/06/25 | 3,945 | 3,945 | 3,735 | 3,745 | 214,700 |
| 2015/06/24 | 3,955 | 3,975 | 3,910 | 3,950 | 80,500 |
| 2015/06/23 | 3,900 | 3,945 | 3,885 | 3,930 | 102,800 |
| 2015/06/22 | 3,835 | 3,905 | 3,835 | 3,900 | 72,400 |
| 2015/06/19 | 3,735 | 3,850 | 3,735 | 3,830 | 163,300 |
| 2015/06/18 | 3,720 | 3,720 | 3,670 | 3,700 | 92,900 |
| 2015/06/17 | 3,695 | 3,715 | 3,685 | 3,710 | 73,300 |
| 2015/06/16 | 3,700 | 3,730 | 3,675 | 3,700 | 67,200 |
| 2015/06/15 | 3,660 | 3,720 | 3,650 | 3,700 | 58,400 |
| 2015/06/12 | 3,740 | 3,745 | 3,645 | 3,675 | 126,600 |
| 2015/06/11 | 3,590 | 3,715 | 3,585 | 3,675 | 138,500 |
| 2015/06/10 | 3,585 | 3,600 | 3,535 | 3,550 | 145,800 |
| 2015/06/09 | 3,590 | 3,590 | 3,550 | 3,555 | 82,200 |
| 2015/06/08 | 3,610 | 3,610 | 3,565 | 3,600 | 110,900 |
| 2015/06/05 | 3,580 | 3,610 | 3,575 | 3,600 | 114,200 |
| 2015/06/04 | 3,550 | 3,580 | 3,535 | 3,580 | 99,600 |
| 2015/06/03 | 3,535 | 3,555 | 3,515 | 3,550 | 158,500 |
| 2015/06/02 | 3,520 | 3,540 | 3,500 | 3,525 | 178,000 |
| 2015/06/01 | 3,535 | 3,550 | 3,495 | 3,540 | 96,100 |
| 2015/05/29 | 3,485 | 3,540 | 3,475 | 3,495 | 125,000 |
| 2015/05/28 | 3,460 | 3,545 | 3,460 | 3,505 | 230,900 |
| 2015/05/27 | 3,360 | 3,450 | 3,315 | 3,440 | 200,000 |
| 2015/05/26 | 3,330 | 3,390 | 3,325 | 3,380 | 75,400 |
| 2015/05/25 | 3,390 | 3,420 | 3,320 | 3,330 | 76,400 |
| 2015/05/22 | 3,380 | 3,430 | 3,365 | 3,380 | 68,600 |
| 2015/05/21 | 3,370 | 3,400 | 3,345 | 3,370 | 138,900 |
| 2015/05/20 | 3,390 | 3,440 | 3,370 | 3,370 | 87,000 |
| 2015/05/19 | 3,330 | 3,420 | 3,330 | 3,375 | 184,100 |
| 2015/05/18 | 3,370 | 3,400 | 3,335 | 3,360 | 87,200 |
| 2015/05/15 | 3,300 | 3,355 | 3,300 | 3,345 | 96,500 |
| 2015/05/14 | 3,300 | 3,360 | 3,300 | 3,320 | 128,800 |
| 2015/05/13 | 3,365 | 3,420 | 3,310 | 3,335 | 99,000 |
| 2015/05/12 | 3,410 | 3,455 | 3,385 | 3,400 | 189,300 |
| 2015/05/11 | 3,410 | 3,475 | 3,375 | 3,415 | 255,800 |
| 2015/05/08 | 3,400 | 3,505 | 3,365 | 3,400 | 573,300 |
| 2015/05/07 | 3,535 | 3,580 | 3,485 | 3,530 | 112,900 |
| 2015/05/01 | 3,560 | 3,625 | 3,560 | 3,605 | 89,600 |
| 2015/04/30 | 3,680 | 3,715 | 3,575 | 3,585 | 155,100 |
| 2015/04/28 | 3,625 | 3,725 | 3,625 | 3,700 | 75,500 |
| 2015/04/27 | 3,650 | 3,650 | 3,590 | 3,620 | 67,800 |
| 2015/04/24 | 3,650 | 3,675 | 3,620 | 3,650 | 36,500 |
| 2015/04/23 | 3,745 | 3,745 | 3,630 | 3,635 | 48,200 |
| 2015/04/22 | 3,630 | 3,760 | 3,630 | 3,700 | 110,800 |
| 2015/04/21 | 3,575 | 3,625 | 3,565 | 3,605 | 61,000 |
| 2015/04/20 | 3,625 | 3,675 | 3,580 | 3,590 | 123,000 |
| 2015/04/17 | 3,605 | 3,650 | 3,580 | 3,620 | 137,200 |
| 2015/04/16 | 3,550 | 3,605 | 3,510 | 3,600 | 134,300 |
| 2015/04/15 | 3,580 | 3,610 | 3,535 | 3,545 | 118,900 |
| 2015/04/14 | 3,560 | 3,600 | 3,530 | 3,600 | 121,800 |
| 2015/04/13 | 3,565 | 3,575 | 3,525 | 3,530 | 85,500 |
| 2015/04/10 | 3,565 | 3,585 | 3,530 | 3,540 | 116,400 |
| 2015/04/09 | 3,525 | 3,545 | 3,500 | 3,535 | 114,700 |
| 2015/04/08 | 3,470 | 3,525 | 3,425 | 3,485 | 127,700 |
| 2015/04/07 | 3,400 | 3,435 | 3,400 | 3,435 | 72,400 |
| 2015/04/06 | 3,370 | 3,400 | 3,335 | 3,390 | 48,700 |
| 2015/04/03 | 3,355 | 3,400 | 3,340 | 3,370 | 57,300 |
| 2015/04/02 | 3,300 | 3,355 | 3,275 | 3,330 | 104,400 |
| 2015/04/01 | 3,325 | 3,330 | 3,275 | 3,285 | 102,700 |
| 2015/03/31 | 3,335 | 3,380 | 3,300 | 3,340 | 134,700 |
| 2015/03/30 | 3,235 | 3,290 | 3,235 | 3,265 | 77,300 |
| 2015/03/27 | 3,285 | 3,330 | 3,160 | 3,195 | 132,300 |
| 2015/03/26 | 3,360 | 3,370 | 3,295 | 3,295 | 72,600 |
| 2015/03/25 | 3,325 | 3,370 | 3,325 | 3,355 | 102,000 |
| 2015/03/24 | 3,300 | 3,340 | 3,255 | 3,295 | 111,600 |
| 2015/03/23 | 3,345 | 3,350 | 3,300 | 3,325 | 71,800 |
| 2015/03/20 | 3,365 | 3,365 | 3,270 | 3,320 | 152,400 |
| 2015/03/19 | 3,415 | 3,435 | 3,350 | 3,365 | 88,000 |
| 2015/03/18 | 3,390 | 3,420 | 3,380 | 3,420 | 55,800 |
| 2015/03/17 | 3,430 | 3,440 | 3,390 | 3,415 | 75,200 |
| 2015/03/16 | 3,375 | 3,450 | 3,370 | 3,430 | 61,800 |
| 2015/03/13 | 3,420 | 3,425 | 3,375 | 3,415 | 98,700 |
| 2015/03/12 | 3,375 | 3,445 | 3,350 | 3,420 | 89,100 |
| 2015/03/11 | 3,335 | 3,385 | 3,330 | 3,345 | 91,000 |
| 2015/03/10 | 3,420 | 3,440 | 3,340 | 3,355 | 103,900 |
| 2015/03/09 | 3,400 | 3,410 | 3,335 | 3,400 | 121,000 |
| 2015/03/06 | 3,390 | 3,445 | 3,320 | 3,420 | 202,800 |
| 2015/03/05 | 3,495 | 3,495 | 3,410 | 3,435 | 115,600 |
| 2015/03/04 | 3,555 | 3,615 | 3,460 | 3,510 | 147,200 |
| 2015/03/03 | 3,600 | 3,640 | 3,550 | 3,625 | 102,800 |
| 2015/03/02 | 3,585 | 3,605 | 3,570 | 3,575 | 40,500 |
| 2015/02/27 | 3,600 | 3,615 | 3,545 | 3,590 | 64,200 |
| 2015/02/26 | 3,550 | 3,600 | 3,540 | 3,590 | 64,900 |
| 2015/02/25 | 3,565 | 3,570 | 3,520 | 3,540 | 37,600 |
| 2015/02/24 | 3,555 | 3,570 | 3,530 | 3,560 | 138,600 |
| 2015/02/23 | 3,555 | 3,565 | 3,525 | 3,555 | 63,200 |
| 2015/02/20 | 3,575 | 3,590 | 3,545 | 3,580 | 118,400 |
| 2015/02/19 | 3,520 | 3,565 | 3,505 | 3,550 | 114,800 |
| 2015/02/18 | 3,465 | 3,545 | 3,460 | 3,525 | 112,400 |
| 2015/02/17 | 3,430 | 3,470 | 3,420 | 3,445 | 51,900 |
| 2015/02/16 | 3,460 | 3,465 | 3,420 | 3,435 | 70,000 |
| 2015/02/13 | 3,425 | 3,460 | 3,415 | 3,445 | 95,200 |
| 2015/02/12 | 3,450 | 3,505 | 3,440 | 3,445 | 119,100 |
| 2015/02/10 | 3,560 | 3,595 | 3,365 | 3,425 | 264,000 |
| 2015/02/09 | 3,655 | 3,665 | 3,550 | 3,565 | 163,900 |
| 2015/02/06 | 3,615 | 3,755 | 3,615 | 3,670 | 279,400 |
| 2015/02/05 | 3,705 | 3,750 | 3,670 | 3,680 | 148,600 |
| 2015/02/04 | 3,730 | 3,765 | 3,710 | 3,745 | 103,200 |
| 2015/02/03 | 3,780 | 3,780 | 3,700 | 3,730 | 59,500 |
| 2015/02/02 | 3,760 | 3,780 | 3,735 | 3,745 | 62,700 |
| 2015/01/30 | 3,735 | 3,825 | 3,735 | 3,785 | 84,300 |
| 2015/01/29 | 3,715 | 3,795 | 3,700 | 3,735 | 109,000 |
| 2015/01/28 | 3,700 | 3,750 | 3,665 | 3,745 | 146,400 |
| 2015/01/27 | 3,650 | 3,755 | 3,635 | 3,740 | 172,600 |
| 2015/01/26 | 3,485 | 3,595 | 3,480 | 3,585 | 183,600 |
| 2015/01/23 | 3,445 | 3,515 | 3,435 | 3,515 | 85,800 |
| 2015/01/22 | 3,375 | 3,425 | 3,355 | 3,425 | 70,400 |
| 2015/01/21 | 3,395 | 3,395 | 3,360 | 3,390 | 83,200 |
| 2015/01/20 | 3,310 | 3,370 | 3,290 | 3,360 | 69,600 |
| 2015/01/19 | 3,290 | 3,295 | 3,255 | 3,275 | 53,700 |
| 2015/01/16 | 3,210 | 3,255 | 3,205 | 3,255 | 146,400 |
| 2015/01/15 | 3,250 | 3,285 | 3,245 | 3,275 | 84,200 |
| 2015/01/14 | 3,255 | 3,280 | 3,215 | 3,235 | 147,400 |
| 2015/01/13 | 3,270 | 3,290 | 3,215 | 3,285 | 101,400 |
| 2015/01/09 | 3,345 | 3,350 | 3,290 | 3,325 | 267,100 |
| 2015/01/08 | 3,355 | 3,375 | 3,325 | 3,350 | 104,300 |
| 2015/01/07 | 3,425 | 3,455 | 3,340 | 3,355 | 101,700 |
| 2015/01/06 | 3,485 | 3,500 | 3,430 | 3,470 | 141,400 |
| 2015/01/05 | 3,495 | 3,585 | 3,480 | 3,550 | 90,100 |