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 |
|---|---|---|---|---|---|
| 2016/12/30 | 2,444 | 2,500 | 2,431 | 2,496 | 103,600 |
| 2016/12/29 | 2,469 | 2,482 | 2,430 | 2,445 | 141,500 |
| 2016/12/28 | 2,533 | 2,533 | 2,428 | 2,469 | 112,600 |
| 2016/12/28 | 1 -> 2.00 分割 | ||||
| 2016/12/27 | 4,860 | 4,875 | 4,840 | 4,865 | 46,800 |
| 2016/12/26 | 4,860 | 4,860 | 4,805 | 4,815 | 33,400 |
| 2016/12/22 | 4,715 | 4,850 | 4,715 | 4,820 | 73,000 |
| 2016/12/21 | 4,810 | 4,810 | 4,710 | 4,715 | 70,500 |
| 2016/12/20 | 4,755 | 4,850 | 4,755 | 4,820 | 46,500 |
| 2016/12/19 | 4,760 | 4,790 | 4,735 | 4,755 | 52,000 |
| 2016/12/16 | 4,760 | 4,790 | 4,705 | 4,770 | 77,300 |
| 2016/12/15 | 4,630 | 4,750 | 4,630 | 4,715 | 108,700 |
| 2016/12/14 | 4,650 | 4,670 | 4,570 | 4,600 | 56,800 |
| 2016/12/13 | 4,540 | 4,630 | 4,505 | 4,630 | 80,300 |
| 2016/12/12 | 4,530 | 4,530 | 4,460 | 4,515 | 102,800 |
| 2016/12/09 | 4,430 | 4,545 | 4,360 | 4,475 | 214,200 |
| 2016/12/08 | 4,555 | 4,565 | 4,390 | 4,430 | 129,200 |
| 2016/12/07 | 4,560 | 4,575 | 4,510 | 4,530 | 64,000 |
| 2016/12/06 | 4,550 | 4,575 | 4,510 | 4,525 | 69,300 |
| 2016/12/05 | 4,455 | 4,520 | 4,445 | 4,510 | 48,900 |
| 2016/12/02 | 4,585 | 4,585 | 4,480 | 4,495 | 72,300 |
| 2016/12/01 | 4,675 | 4,690 | 4,615 | 4,640 | 94,600 |
| 2016/11/30 | 4,555 | 4,645 | 4,520 | 4,630 | 88,400 |
| 2016/11/29 | 4,570 | 4,610 | 4,530 | 4,555 | 62,600 |
| 2016/11/28 | 4,495 | 4,605 | 4,470 | 4,595 | 80,500 |
| 2016/11/25 | 4,485 | 4,530 | 4,440 | 4,525 | 105,900 |
| 2016/11/24 | 4,480 | 4,575 | 4,425 | 4,475 | 148,800 |
| 2016/11/22 | 4,450 | 4,480 | 4,425 | 4,435 | 70,600 |
| 2016/11/21 | 4,525 | 4,525 | 4,435 | 4,455 | 79,800 |
| 2016/11/18 | 4,500 | 4,525 | 4,450 | 4,470 | 95,900 |
| 2016/11/17 | 4,370 | 4,495 | 4,365 | 4,415 | 105,000 |
| 2016/11/16 | 4,360 | 4,390 | 4,320 | 4,360 | 81,800 |
| 2016/11/15 | 4,345 | 4,360 | 4,305 | 4,320 | 66,600 |
| 2016/11/14 | 4,340 | 4,375 | 4,340 | 4,360 | 55,500 |
| 2016/11/11 | 4,380 | 4,395 | 4,320 | 4,340 | 88,500 |
| 2016/11/10 | 4,300 | 4,350 | 4,250 | 4,320 | 83,500 |
| 2016/11/09 | 4,350 | 4,365 | 4,145 | 4,170 | 174,600 |
| 2016/11/08 | 4,200 | 4,255 | 4,175 | 4,225 | 63,300 |
| 2016/11/07 | 4,215 | 4,245 | 4,175 | 4,185 | 75,300 |
| 2016/11/04 | 4,305 | 4,320 | 4,250 | 4,285 | 74,100 |
| 2016/11/02 | 4,370 | 4,375 | 4,300 | 4,350 | 57,500 |
| 2016/11/01 | 4,350 | 4,380 | 4,340 | 4,365 | 53,800 |
| 2016/10/31 | 4,310 | 4,390 | 4,295 | 4,335 | 63,500 |
| 2016/10/28 | 4,290 | 4,330 | 4,240 | 4,310 | 189,200 |
| 2016/10/27 | 4,330 | 4,360 | 4,285 | 4,310 | 69,800 |
| 2016/10/26 | 4,245 | 4,375 | 4,245 | 4,350 | 80,100 |
| 2016/10/25 | 4,250 | 4,265 | 4,235 | 4,260 | 47,000 |
| 2016/10/24 | 4,240 | 4,285 | 4,220 | 4,270 | 43,100 |
| 2016/10/21 | 4,275 | 4,285 | 4,245 | 4,255 | 43,700 |
| 2016/10/20 | 4,200 | 4,255 | 4,190 | 4,255 | 53,200 |
| 2016/10/19 | 4,180 | 4,250 | 4,165 | 4,245 | 44,600 |
| 2016/10/18 | 4,165 | 4,195 | 4,130 | 4,195 | 42,400 |
| 2016/10/17 | 4,175 | 4,185 | 4,115 | 4,160 | 56,800 |
| 2016/10/14 | 4,170 | 4,225 | 4,140 | 4,185 | 64,200 |
| 2016/10/13 | 4,100 | 4,175 | 4,080 | 4,165 | 59,300 |
| 2016/10/12 | 4,050 | 4,130 | 4,050 | 4,100 | 43,200 |
| 2016/10/11 | 4,100 | 4,115 | 4,040 | 4,085 | 47,500 |
| 2016/10/07 | 4,115 | 4,130 | 4,090 | 4,095 | 33,600 |
| 2016/10/06 | 4,160 | 4,190 | 4,135 | 4,160 | 40,000 |
| 2016/10/05 | 4,200 | 4,225 | 4,130 | 4,155 | 81,100 |
| 2016/10/04 | 4,165 | 4,210 | 4,140 | 4,210 | 83,000 |
| 2016/10/03 | 4,200 | 4,240 | 4,150 | 4,180 | 72,300 |
| 2016/09/30 | 4,120 | 4,180 | 4,075 | 4,145 | 77,200 |
| 2016/09/29 | 4,160 | 4,185 | 4,130 | 4,180 | 53,700 |
| 2016/09/28 | 4,200 | 4,210 | 4,135 | 4,160 | 68,000 |
| 2016/09/27 | 4,105 | 4,220 | 4,000 | 4,220 | 98,000 |
| 2016/09/26 | 4,300 | 4,325 | 4,165 | 4,175 | 68,900 |
| 2016/09/23 | 4,290 | 4,330 | 4,250 | 4,290 | 88,900 |
| 2016/09/21 | 4,115 | 4,245 | 4,085 | 4,245 | 63,500 |
| 2016/09/20 | 4,085 | 4,180 | 4,085 | 4,100 | 56,100 |
| 2016/09/16 | 4,095 | 4,115 | 4,065 | 4,095 | 60,000 |
| 2016/09/15 | 4,045 | 4,090 | 4,020 | 4,060 | 42,200 |
| 2016/09/14 | 4,075 | 4,145 | 4,075 | 4,085 | 60,200 |
| 2016/09/13 | 4,090 | 4,115 | 4,070 | 4,090 | 43,600 |
| 2016/09/12 | 3,970 | 4,090 | 3,970 | 4,045 | 50,900 |
| 2016/09/09 | 4,070 | 4,110 | 4,015 | 4,030 | 76,200 |
| 2016/09/08 | 4,060 | 4,075 | 4,020 | 4,045 | 47,800 |
| 2016/09/07 | 3,920 | 4,030 | 3,920 | 4,025 | 44,300 |
| 2016/09/06 | 3,900 | 3,940 | 3,830 | 3,930 | 77,000 |
| 2016/09/05 | 3,995 | 4,005 | 3,795 | 3,865 | 98,500 |
| 2016/09/02 | 3,975 | 3,975 | 3,905 | 3,940 | 44,100 |
| 2016/09/01 | 4,000 | 4,030 | 3,950 | 3,975 | 52,200 |
| 2016/08/31 | 3,880 | 3,930 | 3,860 | 3,930 | 69,000 |
| 2016/08/30 | 3,910 | 3,910 | 3,810 | 3,845 | 48,300 |
| 2016/08/29 | 3,950 | 3,950 | 3,885 | 3,910 | 36,900 |
| 2016/08/26 | 3,820 | 3,850 | 3,780 | 3,810 | 50,600 |
| 2016/08/25 | 3,815 | 3,840 | 3,735 | 3,750 | 38,300 |
| 2016/08/24 | 3,780 | 3,840 | 3,780 | 3,815 | 17,400 |
| 2016/08/23 | 3,750 | 3,795 | 3,740 | 3,765 | 31,900 |
| 2016/08/22 | 3,740 | 3,760 | 3,690 | 3,710 | 35,600 |
| 2016/08/19 | 3,705 | 3,740 | 3,675 | 3,690 | 43,700 |
| 2016/08/18 | 3,780 | 3,805 | 3,690 | 3,705 | 37,400 |
| 2016/08/17 | 3,745 | 3,830 | 3,745 | 3,815 | 47,500 |
| 2016/08/16 | 3,860 | 3,865 | 3,750 | 3,750 | 43,600 |
| 2016/08/15 | 3,945 | 3,995 | 3,855 | 3,860 | 31,000 |
| 2016/08/12 | 3,990 | 4,000 | 3,950 | 3,970 | 31,700 |
| 2016/08/10 | 3,900 | 3,985 | 3,875 | 3,945 | 54,700 |
| 2016/08/09 | 3,825 | 3,950 | 3,815 | 3,930 | 52,800 |
| 2016/08/08 | 3,920 | 3,960 | 3,770 | 3,805 | 117,400 |
| 2016/08/05 | 3,760 | 3,995 | 3,760 | 3,925 | 180,900 |
| 2016/08/04 | 3,730 | 3,760 | 3,650 | 3,690 | 96,500 |
| 2016/08/03 | 3,855 | 3,875 | 3,700 | 3,760 | 85,400 |
| 2016/08/02 | 3,865 | 3,925 | 3,835 | 3,890 | 76,100 |
| 2016/08/01 | 4,055 | 4,055 | 3,860 | 3,895 | 143,800 |
| 2016/07/29 | 3,995 | 4,085 | 3,995 | 4,065 | 101,800 |
| 2016/07/28 | 3,965 | 4,070 | 3,965 | 4,020 | 98,400 |
| 2016/07/27 | 3,985 | 4,045 | 3,935 | 3,965 | 53,400 |
| 2016/07/26 | 3,925 | 3,985 | 3,910 | 3,960 | 59,400 |
| 2016/07/25 | 3,945 | 3,980 | 3,870 | 3,925 | 62,600 |
| 2016/07/22 | 3,925 | 3,955 | 3,895 | 3,945 | 41,700 |
| 2016/07/21 | 3,965 | 3,985 | 3,890 | 3,930 | 46,300 |
| 2016/07/20 | 3,940 | 3,970 | 3,875 | 3,930 | 41,900 |
| 2016/07/19 | 3,895 | 3,940 | 3,855 | 3,940 | 46,700 |
| 2016/07/15 | 3,890 | 3,910 | 3,835 | 3,870 | 67,700 |
| 2016/07/14 | 3,830 | 3,880 | 3,815 | 3,840 | 34,500 |
| 2016/07/13 | 3,915 | 3,915 | 3,820 | 3,830 | 46,400 |
| 2016/07/12 | 3,830 | 3,875 | 3,780 | 3,800 | 67,000 |
| 2016/07/11 | 3,695 | 3,835 | 3,695 | 3,770 | 67,000 |
| 2016/07/08 | 3,775 | 3,800 | 3,700 | 3,700 | 51,700 |
| 2016/07/07 | 3,780 | 3,825 | 3,740 | 3,765 | 83,100 |
| 2016/07/06 | 3,770 | 3,800 | 3,715 | 3,785 | 69,700 |
| 2016/07/05 | 3,720 | 3,795 | 3,705 | 3,745 | 56,000 |
| 2016/07/04 | 3,685 | 3,790 | 3,685 | 3,710 | 80,300 |
| 2016/07/01 | 3,670 | 3,720 | 3,640 | 3,685 | 70,400 |
| 2016/06/30 | 3,630 | 3,660 | 3,595 | 3,595 | 63,200 |
| 2016/06/29 | 3,525 | 3,605 | 3,510 | 3,575 | 69,100 |
| 2016/06/28 | 3,410 | 3,545 | 3,385 | 3,505 | 65,600 |
| 2016/06/27 | 3,400 | 3,505 | 3,400 | 3,480 | 125,300 |
| 2016/06/24 | 3,645 | 3,740 | 3,370 | 3,385 | 108,400 |
| 2016/06/23 | 3,615 | 3,675 | 3,590 | 3,635 | 86,000 |
| 2016/06/22 | 3,720 | 3,775 | 3,595 | 3,620 | 152,800 |
| 2016/06/21 | 3,690 | 3,745 | 3,640 | 3,720 | 92,700 |
| 2016/06/20 | 3,830 | 3,855 | 3,690 | 3,695 | 147,900 |
| 2016/06/17 | 3,785 | 3,850 | 3,725 | 3,760 | 256,900 |
| 2016/06/16 | 3,835 | 3,860 | 3,740 | 3,755 | 84,700 |
| 2016/06/15 | 3,805 | 3,900 | 3,765 | 3,830 | 141,300 |
| 2016/06/14 | 3,905 | 3,955 | 3,835 | 3,850 | 94,000 |
| 2016/06/13 | 4,045 | 4,065 | 3,975 | 3,975 | 35,600 |
| 2016/06/10 | 4,180 | 4,195 | 4,110 | 4,115 | 75,900 |
| 2016/06/09 | 4,115 | 4,175 | 4,115 | 4,155 | 53,500 |
| 2016/06/08 | 4,130 | 4,165 | 4,105 | 4,150 | 74,700 |
| 2016/06/07 | 4,170 | 4,205 | 4,110 | 4,110 | 63,200 |
| 2016/06/06 | 4,195 | 4,225 | 4,145 | 4,185 | 170,500 |
| 2016/06/03 | 4,425 | 4,435 | 4,240 | 4,255 | 170,400 |
| 2016/06/02 | 4,400 | 4,435 | 4,265 | 4,285 | 84,400 |
| 2016/06/01 | 4,310 | 4,395 | 4,295 | 4,360 | 78,000 |
| 2016/05/31 | 4,235 | 4,340 | 4,185 | 4,315 | 94,000 |
| 2016/05/30 | 4,205 | 4,255 | 4,205 | 4,255 | 25,100 |
| 2016/05/27 | 4,190 | 4,230 | 4,170 | 4,205 | 29,500 |
| 2016/05/26 | 4,215 | 4,235 | 4,160 | 4,165 | 37,500 |
| 2016/05/25 | 4,180 | 4,240 | 4,135 | 4,190 | 58,200 |
| 2016/05/24 | 4,165 | 4,195 | 4,100 | 4,115 | 70,200 |
| 2016/05/23 | 4,150 | 4,185 | 4,135 | 4,170 | 56,400 |
| 2016/05/20 | 4,165 | 4,190 | 4,100 | 4,150 | 82,500 |
| 2016/05/19 | 4,200 | 4,240 | 4,150 | 4,215 | 68,600 |
| 2016/05/18 | 4,170 | 4,255 | 4,125 | 4,150 | 124,500 |
| 2016/05/17 | 4,085 | 4,145 | 4,070 | 4,130 | 96,800 |
| 2016/05/16 | 3,985 | 4,095 | 3,985 | 4,035 | 50,000 |
| 2016/05/13 | 4,095 | 4,100 | 4,025 | 4,035 | 44,600 |
| 2016/05/12 | 4,015 | 4,105 | 3,995 | 4,095 | 132,300 |
| 2016/05/11 | 3,830 | 4,025 | 3,815 | 4,005 | 164,800 |
| 2016/05/10 | 3,600 | 3,720 | 3,600 | 3,695 | 73,700 |
| 2016/05/09 | 3,630 | 3,665 | 3,585 | 3,600 | 69,600 |
| 2016/05/06 | 3,605 | 3,650 | 3,535 | 3,560 | 79,600 |
| 2016/05/02 | 3,620 | 3,680 | 3,600 | 3,630 | 51,000 |
| 2016/04/28 | 3,890 | 3,940 | 3,750 | 3,770 | 62,300 |
| 2016/04/27 | 3,805 | 3,875 | 3,800 | 3,850 | 64,800 |
| 2016/04/26 | 3,740 | 3,790 | 3,720 | 3,780 | 37,200 |
| 2016/04/25 | 3,735 | 3,805 | 3,700 | 3,790 | 46,700 |
| 2016/04/22 | 3,745 | 3,755 | 3,665 | 3,735 | 131,000 |
| 2016/04/21 | 3,930 | 3,930 | 3,750 | 3,765 | 127,100 |
| 2016/04/20 | 3,925 | 3,940 | 3,835 | 3,860 | 73,300 |
| 2016/04/19 | 3,900 | 3,970 | 3,900 | 3,915 | 55,000 |
| 2016/04/18 | 3,750 | 3,830 | 3,750 | 3,805 | 59,500 |
| 2016/04/15 | 3,695 | 3,845 | 3,675 | 3,825 | 99,200 |
| 2016/04/14 | 3,665 | 3,760 | 3,655 | 3,705 | 141,300 |
| 2016/04/13 | 3,650 | 3,665 | 3,515 | 3,615 | 193,300 |
| 2016/04/12 | 3,650 | 3,700 | 3,580 | 3,675 | 79,600 |
| 2016/04/11 | 3,665 | 3,690 | 3,605 | 3,655 | 55,900 |
| 2016/04/08 | 3,565 | 3,730 | 3,515 | 3,685 | 98,100 |
| 2016/04/07 | 3,595 | 3,655 | 3,570 | 3,625 | 88,500 |
| 2016/04/06 | 3,695 | 3,695 | 3,575 | 3,605 | 91,700 |
| 2016/04/05 | 3,850 | 3,875 | 3,695 | 3,725 | 124,000 |
| 2016/04/04 | 3,870 | 3,930 | 3,855 | 3,905 | 57,100 |
| 2016/04/01 | 4,035 | 4,060 | 3,860 | 3,860 | 77,600 |
| 2016/03/31 | 4,050 | 4,070 | 3,990 | 3,990 | 88,900 |
| 2016/03/30 | 4,055 | 4,105 | 4,020 | 4,040 | 60,500 |
| 2016/03/29 | 3,960 | 4,085 | 3,960 | 4,085 | 68,200 |
| 2016/03/28 | 3,995 | 4,060 | 3,980 | 4,050 | 73,600 |
| 2016/03/25 | 3,900 | 3,965 | 3,900 | 3,950 | 72,100 |
| 2016/03/24 | 3,895 | 3,945 | 3,885 | 3,885 | 55,400 |
| 2016/03/23 | 3,940 | 3,950 | 3,865 | 3,905 | 27,700 |
| 2016/03/22 | 3,870 | 3,930 | 3,870 | 3,930 | 53,600 |
| 2016/03/18 | 3,825 | 3,880 | 3,790 | 3,820 | 66,800 |
| 2016/03/17 | 3,910 | 3,975 | 3,805 | 3,855 | 112,300 |
| 2016/03/16 | 3,910 | 3,945 | 3,860 | 3,890 | 173,300 |
| 2016/03/15 | 3,940 | 3,955 | 3,910 | 3,930 | 89,100 |
| 2016/03/14 | 3,980 | 3,985 | 3,910 | 3,955 | 50,700 |
| 2016/03/11 | 3,890 | 3,945 | 3,875 | 3,920 | 98,300 |
| 2016/03/10 | 3,915 | 3,980 | 3,890 | 3,960 | 70,500 |
| 2016/03/09 | 3,850 | 3,910 | 3,820 | 3,880 | 47,200 |
| 2016/03/08 | 3,895 | 3,915 | 3,815 | 3,865 | 40,800 |
| 2016/03/07 | 3,960 | 3,970 | 3,870 | 3,920 | 69,100 |
| 2016/03/04 | 3,865 | 3,975 | 3,850 | 3,960 | 115,800 |
| 2016/03/03 | 3,785 | 3,865 | 3,760 | 3,860 | 83,700 |
| 2016/03/02 | 3,705 | 3,840 | 3,685 | 3,800 | 81,800 |
| 2016/03/01 | 3,585 | 3,630 | 3,535 | 3,565 | 68,300 |
| 2016/02/29 | 3,670 | 3,705 | 3,595 | 3,595 | 108,100 |
| 2016/02/26 | 3,580 | 3,675 | 3,570 | 3,635 | 90,700 |
| 2016/02/25 | 3,475 | 3,600 | 3,475 | 3,540 | 118,700 |
| 2016/02/24 | 3,455 | 3,505 | 3,405 | 3,450 | 87,600 |
| 2016/02/23 | 3,650 | 3,680 | 3,500 | 3,510 | 79,700 |
| 2016/02/22 | 3,645 | 3,715 | 3,570 | 3,650 | 114,900 |
| 2016/02/19 | 3,665 | 3,810 | 3,645 | 3,715 | 134,200 |
| 2016/02/18 | 3,830 | 3,850 | 3,675 | 3,700 | 216,300 |
| 2016/02/17 | 3,760 | 3,870 | 3,665 | 3,725 | 124,400 |
| 2016/02/16 | 3,715 | 3,875 | 3,690 | 3,830 | 91,900 |
| 2016/02/15 | 3,550 | 3,805 | 3,385 | 3,785 | 205,500 |
| 2016/02/12 | 3,555 | 3,620 | 3,450 | 3,480 | 172,600 |
| 2016/02/10 | 3,840 | 3,840 | 3,600 | 3,695 | 129,700 |
| 2016/02/09 | 3,480 | 3,560 | 3,395 | 3,420 | 51,500 |
| 2016/02/08 | 3,440 | 3,660 | 3,440 | 3,655 | 34,300 |
| 2016/02/05 | 3,465 | 3,525 | 3,435 | 3,505 | 35,000 |
| 2016/02/04 | 3,530 | 3,595 | 3,510 | 3,525 | 33,100 |
| 2016/02/03 | 3,545 | 3,585 | 3,495 | 3,535 | 27,200 |
| 2016/02/02 | 3,645 | 3,755 | 3,645 | 3,675 | 53,300 |
| 2016/02/01 | 3,655 | 3,720 | 3,655 | 3,690 | 39,500 |
| 2016/01/29 | 3,485 | 3,610 | 3,460 | 3,605 | 82,100 |
| 2016/01/28 | 3,445 | 3,535 | 3,445 | 3,485 | 54,700 |
| 2016/01/27 | 3,485 | 3,515 | 3,450 | 3,500 | 50,700 |
| 2016/01/26 | 3,425 | 3,445 | 3,400 | 3,415 | 40,700 |
| 2016/01/25 | 3,480 | 3,575 | 3,470 | 3,520 | 51,800 |
| 2016/01/22 | 3,340 | 3,415 | 3,320 | 3,410 | 101,000 |
| 2016/01/21 | 3,400 | 3,460 | 3,290 | 3,290 | 75,700 |
| 2016/01/20 | 3,560 | 3,565 | 3,415 | 3,430 | 57,300 |
| 2016/01/19 | 3,605 | 3,675 | 3,540 | 3,575 | 100,900 |
| 2016/01/18 | 3,645 | 3,680 | 3,600 | 3,655 | 63,800 |
| 2016/01/15 | 3,680 | 3,790 | 3,675 | 3,755 | 122,900 |
| 2016/01/14 | 3,535 | 3,690 | 3,495 | 3,680 | 151,100 |
| 2016/01/13 | 3,500 | 3,605 | 3,500 | 3,590 | 74,500 |
| 2016/01/12 | 3,545 | 3,595 | 3,460 | 3,470 | 109,200 |
| 2016/01/08 | 3,595 | 3,670 | 3,580 | 3,625 | 115,400 |
| 2016/01/07 | 3,605 | 3,625 | 3,560 | 3,595 | 73,800 |
| 2016/01/06 | 3,650 | 3,665 | 3,585 | 3,610 | 51,100 |
| 2016/01/05 | 3,525 | 3,645 | 3,510 | 3,615 | 137,900 |
| 2016/01/04 | 3,600 | 3,690 | 3,550 | 3,555 | 52,800 |