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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,755 | 3,770 | 3,675 | 3,685 | 70,600 |
| 2017/12/28 | 3,795 | 3,810 | 3,680 | 3,685 | 73,600 |
| 2017/12/27 | 3,830 | 3,855 | 3,780 | 3,785 | 37,800 |
| 2017/12/26 | 3,890 | 3,895 | 3,800 | 3,825 | 73,200 |
| 2017/12/25 | 3,715 | 3,830 | 3,710 | 3,820 | 68,800 |
| 2017/12/22 | 3,675 | 3,710 | 3,655 | 3,670 | 55,500 |
| 2017/12/21 | 3,685 | 3,690 | 3,630 | 3,670 | 48,000 |
| 2017/12/20 | 3,655 | 3,725 | 3,630 | 3,655 | 63,300 |
| 2017/12/19 | 3,775 | 3,775 | 3,630 | 3,630 | 161,400 |
| 2017/12/18 | 3,795 | 3,805 | 3,755 | 3,775 | 55,300 |
| 2017/12/15 | 3,785 | 3,790 | 3,750 | 3,760 | 53,100 |
| 2017/12/14 | 3,755 | 3,805 | 3,745 | 3,790 | 54,200 |
| 2017/12/13 | 3,790 | 3,800 | 3,685 | 3,695 | 87,100 |
| 2017/12/12 | 3,850 | 3,880 | 3,790 | 3,790 | 67,800 |
| 2017/12/11 | 3,845 | 3,860 | 3,805 | 3,855 | 52,700 |
| 2017/12/08 | 3,680 | 3,845 | 3,680 | 3,840 | 91,700 |
| 2017/12/07 | 3,730 | 3,820 | 3,720 | 3,820 | 51,800 |
| 2017/12/06 | 3,735 | 3,840 | 3,735 | 3,760 | 86,700 |
| 2017/12/05 | 3,705 | 3,775 | 3,705 | 3,765 | 35,700 |
| 2017/12/04 | 3,800 | 3,820 | 3,745 | 3,745 | 50,900 |
| 2017/12/01 | 3,815 | 3,825 | 3,770 | 3,800 | 45,400 |
| 2017/11/30 | 3,790 | 3,820 | 3,730 | 3,820 | 67,200 |
| 2017/11/29 | 3,780 | 3,785 | 3,740 | 3,780 | 50,400 |
| 2017/11/28 | 3,710 | 3,735 | 3,700 | 3,710 | 36,400 |
| 2017/11/27 | 3,725 | 3,735 | 3,670 | 3,675 | 38,800 |
| 2017/11/24 | 3,675 | 3,725 | 3,660 | 3,715 | 50,600 |
| 2017/11/22 | 3,735 | 3,745 | 3,670 | 3,675 | 68,500 |
| 2017/11/21 | 3,670 | 3,770 | 3,650 | 3,750 | 99,600 |
| 2017/11/20 | 3,635 | 3,670 | 3,625 | 3,645 | 58,400 |
| 2017/11/17 | 3,765 | 3,770 | 3,650 | 3,655 | 85,400 |
| 2017/11/16 | 3,655 | 3,750 | 3,655 | 3,740 | 78,800 |
| 2017/11/15 | 3,720 | 3,735 | 3,665 | 3,680 | 88,600 |
| 2017/11/14 | 3,700 | 3,760 | 3,685 | 3,735 | 77,900 |
| 2017/11/13 | 3,750 | 3,780 | 3,710 | 3,720 | 56,400 |
| 2017/11/10 | 3,760 | 3,810 | 3,730 | 3,790 | 140,800 |
| 2017/11/09 | 3,945 | 3,945 | 3,785 | 3,830 | 235,900 |
| 2017/11/08 | 3,520 | 3,750 | 3,520 | 3,735 | 225,800 |
| 2017/11/07 | 3,660 | 3,725 | 3,580 | 3,725 | 123,400 |
| 2017/11/06 | 3,685 | 3,745 | 3,680 | 3,735 | 85,300 |
| 2017/11/02 | 3,660 | 3,675 | 3,620 | 3,675 | 87,500 |
| 2017/11/01 | 3,750 | 3,750 | 3,670 | 3,700 | 90,200 |
| 2017/10/31 | 3,670 | 3,720 | 3,630 | 3,715 | 85,700 |
| 2017/10/30 | 3,650 | 3,660 | 3,620 | 3,650 | 104,700 |
| 2017/10/27 | 3,665 | 3,680 | 3,610 | 3,675 | 69,600 |
| 2017/10/26 | 3,540 | 3,645 | 3,540 | 3,630 | 69,500 |
| 2017/10/25 | 3,550 | 3,570 | 3,540 | 3,555 | 46,700 |
| 2017/10/24 | 3,515 | 3,545 | 3,505 | 3,535 | 50,700 |
| 2017/10/23 | 3,535 | 3,550 | 3,500 | 3,540 | 67,100 |
| 2017/10/20 | 3,460 | 3,490 | 3,455 | 3,465 | 52,200 |
| 2017/10/19 | 3,495 | 3,505 | 3,460 | 3,460 | 65,600 |
| 2017/10/18 | 3,460 | 3,505 | 3,440 | 3,500 | 78,200 |
| 2017/10/17 | 3,545 | 3,550 | 3,470 | 3,505 | 88,500 |
| 2017/10/16 | 3,460 | 3,500 | 3,435 | 3,480 | 75,700 |
| 2017/10/13 | 3,395 | 3,490 | 3,395 | 3,475 | 98,800 |
| 2017/10/12 | 3,370 | 3,430 | 3,350 | 3,420 | 77,100 |
| 2017/10/11 | 3,370 | 3,390 | 3,350 | 3,355 | 55,500 |
| 2017/10/10 | 3,315 | 3,390 | 3,300 | 3,390 | 77,000 |
| 2017/10/06 | 3,295 | 3,340 | 3,280 | 3,330 | 88,700 |
| 2017/10/05 | 3,310 | 3,310 | 3,255 | 3,275 | 85,700 |
| 2017/10/04 | 3,330 | 3,360 | 3,315 | 3,335 | 73,100 |
| 2017/10/03 | 3,315 | 3,330 | 3,270 | 3,310 | 116,500 |
| 2017/10/02 | 3,420 | 3,420 | 3,280 | 3,315 | 164,000 |
| 2017/09/29 | 3,405 | 3,425 | 3,385 | 3,400 | 65,500 |
| 2017/09/28 | 3,390 | 3,445 | 3,380 | 3,440 | 97,300 |
| 2017/09/27 | 3,375 | 3,380 | 3,325 | 3,360 | 61,700 |
| 2017/09/26 | 3,375 | 3,400 | 3,360 | 3,375 | 93,700 |
| 2017/09/25 | 3,420 | 3,445 | 3,375 | 3,385 | 81,500 |
| 2017/09/22 | 3,405 | 3,450 | 3,400 | 3,410 | 99,100 |
| 2017/09/21 | 3,450 | 3,475 | 3,405 | 3,430 | 87,700 |
| 2017/09/20 | 3,470 | 3,485 | 3,445 | 3,460 | 77,000 |
| 2017/09/19 | 3,410 | 3,490 | 3,395 | 3,490 | 129,100 |
| 2017/09/15 | 3,390 | 3,400 | 3,370 | 3,395 | 95,300 |
| 2017/09/14 | 3,390 | 3,405 | 3,375 | 3,395 | 49,500 |
| 2017/09/13 | 3,400 | 3,400 | 3,365 | 3,380 | 63,600 |
| 2017/09/12 | 3,420 | 3,425 | 3,355 | 3,375 | 75,900 |
| 2017/09/11 | 3,300 | 3,400 | 3,295 | 3,365 | 102,400 |
| 2017/09/08 | 3,200 | 3,270 | 3,185 | 3,250 | 135,300 |
| 2017/09/07 | 3,230 | 3,250 | 3,200 | 3,235 | 84,100 |
| 2017/09/06 | 3,210 | 3,270 | 3,190 | 3,240 | 87,700 |
| 2017/09/05 | 3,275 | 3,290 | 3,235 | 3,235 | 104,600 |
| 2017/09/04 | 3,325 | 3,325 | 3,255 | 3,270 | 86,100 |
| 2017/09/01 | 3,365 | 3,370 | 3,340 | 3,350 | 126,200 |
| 2017/08/31 | 3,325 | 3,345 | 3,290 | 3,330 | 131,000 |
| 2017/08/30 | 3,300 | 3,330 | 3,275 | 3,325 | 71,700 |
| 2017/08/29 | 3,275 | 3,315 | 3,265 | 3,295 | 82,200 |
| 2017/08/28 | 3,275 | 3,315 | 3,265 | 3,300 | 97,600 |
| 2017/08/25 | 3,265 | 3,290 | 3,245 | 3,275 | 109,000 |
| 2017/08/24 | 3,300 | 3,320 | 3,275 | 3,285 | 88,000 |
| 2017/08/23 | 3,335 | 3,345 | 3,295 | 3,305 | 96,900 |
| 2017/08/22 | 3,310 | 3,320 | 3,270 | 3,310 | 83,500 |
| 2017/08/21 | 3,365 | 3,390 | 3,315 | 3,325 | 109,700 |
| 2017/08/18 | 3,295 | 3,350 | 3,290 | 3,340 | 103,300 |
| 2017/08/17 | 3,325 | 3,350 | 3,295 | 3,340 | 74,900 |
| 2017/08/16 | 3,350 | 3,350 | 3,305 | 3,335 | 119,800 |
| 2017/08/15 | 3,340 | 3,370 | 3,310 | 3,355 | 107,000 |
| 2017/08/14 | 3,325 | 3,365 | 3,310 | 3,325 | 226,700 |
| 2017/08/10 | 3,280 | 3,490 | 3,275 | 3,325 | 465,800 |
| 2017/08/09 | 3,155 | 3,250 | 3,115 | 3,210 | 372,600 |
| 2017/08/08 | 3,220 | 3,220 | 3,165 | 3,190 | 140,700 |
| 2017/08/07 | 3,210 | 3,250 | 3,200 | 3,230 | 101,000 |
| 2017/08/04 | 3,195 | 3,210 | 3,160 | 3,200 | 61,600 |
| 2017/08/03 | 3,175 | 3,210 | 3,155 | 3,195 | 91,500 |
| 2017/08/02 | 3,135 | 3,170 | 3,125 | 3,160 | 52,800 |
| 2017/08/01 | 3,080 | 3,140 | 3,060 | 3,135 | 108,900 |
| 2017/07/31 | 3,055 | 3,105 | 3,055 | 3,095 | 78,600 |
| 2017/07/28 | 3,080 | 3,085 | 3,040 | 3,080 | 84,600 |
| 2017/07/27 | 3,125 | 3,130 | 3,090 | 3,105 | 61,900 |
| 2017/07/26 | 3,140 | 3,140 | 3,090 | 3,110 | 97,800 |
| 2017/07/25 | 3,115 | 3,135 | 3,105 | 3,115 | 82,100 |
| 2017/07/24 | 3,165 | 3,180 | 3,090 | 3,115 | 155,400 |
| 2017/07/21 | 3,130 | 3,205 | 3,130 | 3,190 | 123,500 |
| 2017/07/20 | 3,125 | 3,160 | 3,110 | 3,155 | 120,600 |
| 2017/07/19 | 3,175 | 3,185 | 3,085 | 3,130 | 166,600 |
| 2017/07/18 | 3,060 | 3,110 | 3,045 | 3,105 | 108,700 |
| 2017/07/14 | 3,060 | 3,085 | 3,050 | 3,055 | 53,800 |
| 2017/07/13 | 3,030 | 3,060 | 3,030 | 3,050 | 64,200 |
| 2017/07/12 | 3,045 | 3,060 | 3,010 | 3,025 | 74,100 |
| 2017/07/11 | 3,000 | 3,050 | 3,000 | 3,045 | 55,000 |
| 2017/07/10 | 3,020 | 3,025 | 3,000 | 3,015 | 91,800 |
| 2017/07/07 | 3,025 | 3,080 | 3,000 | 3,005 | 157,200 |
| 2017/07/06 | 3,100 | 3,145 | 3,085 | 3,095 | 122,000 |
| 2017/07/05 | 3,030 | 3,095 | 3,025 | 3,090 | 137,800 |
| 2017/07/04 | 3,095 | 3,095 | 3,035 | 3,050 | 137,900 |
| 2017/07/03 | 3,100 | 3,135 | 3,065 | 3,085 | 159,400 |
| 2017/06/30 | 3,085 | 3,105 | 3,060 | 3,100 | 143,100 |
| 2017/06/29 | 3,130 | 3,150 | 3,090 | 3,100 | 142,400 |
| 2017/06/28 | 3,120 | 3,120 | 3,070 | 3,075 | 91,400 |
| 2017/06/27 | 3,120 | 3,140 | 3,110 | 3,120 | 99,300 |
| 2017/06/26 | 3,080 | 3,135 | 3,075 | 3,120 | 79,900 |
| 2017/06/23 | 3,110 | 3,120 | 3,070 | 3,085 | 102,800 |
| 2017/06/22 | 3,085 | 3,115 | 3,060 | 3,110 | 75,800 |
| 2017/06/21 | 3,080 | 3,110 | 3,070 | 3,085 | 86,500 |
| 2017/06/20 | 3,050 | 3,120 | 3,050 | 3,105 | 154,300 |
| 2017/06/19 | 3,015 | 3,045 | 2,993 | 3,035 | 107,600 |
| 2017/06/16 | 2,948 | 2,995 | 2,935 | 2,978 | 210,500 |
| 2017/06/15 | 2,915 | 2,950 | 2,912 | 2,941 | 87,400 |
| 2017/06/14 | 2,921 | 2,947 | 2,906 | 2,906 | 78,200 |
| 2017/06/13 | 2,916 | 2,936 | 2,902 | 2,917 | 66,900 |
| 2017/06/12 | 2,923 | 2,934 | 2,884 | 2,926 | 90,100 |
| 2017/06/09 | 2,955 | 2,984 | 2,912 | 2,923 | 231,400 |
| 2017/06/08 | 2,963 | 3,005 | 2,931 | 2,966 | 235,300 |
| 2017/06/07 | 3,040 | 3,045 | 2,950 | 2,968 | 404,000 |
| 2017/06/06 | 2,943 | 2,945 | 2,895 | 2,899 | 155,100 |
| 2017/06/05 | 2,900 | 2,963 | 2,894 | 2,942 | 152,900 |
| 2017/06/02 | 2,859 | 2,929 | 2,859 | 2,922 | 233,600 |
| 2017/06/01 | 2,766 | 2,875 | 2,766 | 2,873 | 176,000 |
| 2017/05/31 | 2,788 | 2,811 | 2,778 | 2,781 | 111,600 |
| 2017/05/30 | 2,788 | 2,804 | 2,768 | 2,788 | 147,500 |
| 2017/05/29 | 2,760 | 2,788 | 2,757 | 2,772 | 111,500 |
| 2017/05/26 | 2,792 | 2,792 | 2,742 | 2,756 | 253,600 |
| 2017/05/25 | 2,809 | 2,827 | 2,799 | 2,808 | 155,800 |
| 2017/05/24 | 2,827 | 2,843 | 2,778 | 2,799 | 142,800 |
| 2017/05/23 | 2,830 | 2,858 | 2,801 | 2,824 | 165,300 |
| 2017/05/22 | 2,820 | 2,837 | 2,790 | 2,812 | 147,600 |
| 2017/05/19 | 2,875 | 2,875 | 2,801 | 2,826 | 149,000 |
| 2017/05/18 | 2,734 | 2,844 | 2,728 | 2,839 | 341,800 |
| 2017/05/17 | 2,699 | 2,749 | 2,680 | 2,734 | 113,700 |
| 2017/05/16 | 2,722 | 2,750 | 2,716 | 2,725 | 126,800 |
| 2017/05/15 | 2,720 | 2,761 | 2,718 | 2,739 | 222,400 |
| 2017/05/12 | 2,787 | 2,800 | 2,729 | 2,739 | 173,100 |
| 2017/05/11 | 2,815 | 2,855 | 2,765 | 2,779 | 417,200 |
| 2017/05/10 | 2,772 | 2,772 | 2,711 | 2,716 | 312,600 |
| 2017/05/09 | 2,761 | 2,785 | 2,749 | 2,772 | 202,100 |
| 2017/05/08 | 2,715 | 2,772 | 2,688 | 2,762 | 326,400 |
| 2017/05/02 | 2,623 | 2,657 | 2,615 | 2,628 | 158,500 |
| 2017/05/01 | 2,622 | 2,649 | 2,604 | 2,625 | 136,600 |
| 2017/04/28 | 2,600 | 2,702 | 2,600 | 2,654 | 375,600 |
| 2017/04/27 | 2,630 | 2,638 | 2,605 | 2,619 | 160,900 |
| 2017/04/26 | 2,601 | 2,647 | 2,598 | 2,644 | 146,400 |
| 2017/04/25 | 2,534 | 2,642 | 2,530 | 2,600 | 281,900 |
| 2017/04/24 | 2,513 | 2,536 | 2,492 | 2,534 | 152,800 |
| 2017/04/21 | 2,500 | 2,506 | 2,478 | 2,501 | 200,600 |
| 2017/04/20 | 2,487 | 2,508 | 2,476 | 2,488 | 177,300 |
| 2017/04/19 | 2,522 | 2,541 | 2,498 | 2,506 | 132,500 |
| 2017/04/18 | 2,516 | 2,543 | 2,476 | 2,539 | 179,600 |
| 2017/04/17 | 2,415 | 2,491 | 2,410 | 2,491 | 126,500 |
| 2017/04/14 | 2,475 | 2,476 | 2,405 | 2,423 | 140,300 |
| 2017/04/13 | 2,484 | 2,503 | 2,478 | 2,489 | 136,300 |
| 2017/04/12 | 2,530 | 2,530 | 2,491 | 2,522 | 142,200 |
| 2017/04/11 | 2,500 | 2,541 | 2,487 | 2,530 | 246,200 |
| 2017/04/10 | 2,520 | 2,553 | 2,510 | 2,536 | 197,500 |
| 2017/04/07 | 2,448 | 2,509 | 2,441 | 2,496 | 284,900 |
| 2017/04/06 | 2,439 | 2,445 | 2,405 | 2,410 | 177,800 |
| 2017/04/05 | 2,410 | 2,441 | 2,405 | 2,426 | 87,600 |
| 2017/04/04 | 2,430 | 2,443 | 2,400 | 2,425 | 161,700 |
| 2017/04/03 | 2,449 | 2,461 | 2,428 | 2,450 | 138,500 |
| 2017/03/31 | 2,443 | 2,457 | 2,408 | 2,408 | 99,300 |
| 2017/03/30 | 2,451 | 2,476 | 2,437 | 2,443 | 181,900 |
| 2017/03/29 | 2,497 | 2,508 | 2,460 | 2,469 | 169,300 |
| 2017/03/28 | 2,438 | 2,463 | 2,426 | 2,460 | 185,400 |
| 2017/03/27 | 2,412 | 2,446 | 2,411 | 2,419 | 148,000 |
| 2017/03/24 | 2,421 | 2,453 | 2,407 | 2,439 | 254,300 |
| 2017/03/23 | 2,407 | 2,415 | 2,381 | 2,404 | 173,800 |
| 2017/03/22 | 2,400 | 2,440 | 2,395 | 2,405 | 209,900 |
| 2017/03/21 | 2,390 | 2,460 | 2,389 | 2,421 | 264,600 |
| 2017/03/17 | 2,323 | 2,362 | 2,313 | 2,351 | 246,300 |
| 2017/03/16 | 2,305 | 2,325 | 2,289 | 2,325 | 170,600 |
| 2017/03/15 | 2,320 | 2,335 | 2,307 | 2,334 | 107,100 |
| 2017/03/14 | 2,314 | 2,330 | 2,306 | 2,323 | 96,400 |
| 2017/03/13 | 2,315 | 2,333 | 2,303 | 2,325 | 149,100 |
| 2017/03/10 | 2,320 | 2,332 | 2,307 | 2,321 | 170,100 |
| 2017/03/09 | 2,297 | 2,299 | 2,269 | 2,286 | 95,200 |
| 2017/03/08 | 2,301 | 2,307 | 2,273 | 2,288 | 108,800 |
| 2017/03/07 | 2,330 | 2,330 | 2,260 | 2,304 | 197,000 |
| 2017/03/06 | 2,275 | 2,282 | 2,266 | 2,269 | 73,100 |
| 2017/03/03 | 2,270 | 2,278 | 2,257 | 2,267 | 127,400 |
| 2017/03/02 | 2,295 | 2,295 | 2,269 | 2,279 | 144,100 |
| 2017/03/01 | 2,279 | 2,279 | 2,252 | 2,274 | 138,100 |
| 2017/02/28 | 2,248 | 2,280 | 2,248 | 2,256 | 158,500 |
| 2017/02/27 | 2,217 | 2,249 | 2,215 | 2,240 | 159,100 |
| 2017/02/24 | 2,214 | 2,247 | 2,214 | 2,232 | 205,300 |
| 2017/02/23 | 2,218 | 2,236 | 2,213 | 2,227 | 131,200 |
| 2017/02/22 | 2,235 | 2,244 | 2,205 | 2,216 | 172,100 |
| 2017/02/21 | 2,246 | 2,259 | 2,228 | 2,253 | 186,600 |
| 2017/02/20 | 2,322 | 2,322 | 2,264 | 2,271 | 211,700 |
| 2017/02/17 | 2,308 | 2,354 | 2,295 | 2,337 | 240,700 |
| 2017/02/16 | 2,295 | 2,346 | 2,294 | 2,321 | 360,800 |
| 2017/02/15 | 2,294 | 2,311 | 2,281 | 2,285 | 224,200 |
| 2017/02/14 | 2,266 | 2,299 | 2,256 | 2,280 | 288,600 |
| 2017/02/13 | 2,220 | 2,265 | 2,200 | 2,234 | 288,200 |
| 2017/02/10 | 2,171 | 2,204 | 2,130 | 2,191 | 408,100 |
| 2017/02/09 | 2,310 | 2,328 | 2,292 | 2,309 | 116,900 |
| 2017/02/08 | 2,335 | 2,336 | 2,309 | 2,318 | 115,000 |
| 2017/02/07 | 2,340 | 2,356 | 2,336 | 2,339 | 69,500 |
| 2017/02/06 | 2,388 | 2,388 | 2,334 | 2,351 | 97,200 |
| 2017/02/03 | 2,350 | 2,389 | 2,350 | 2,373 | 74,300 |
| 2017/02/02 | 2,405 | 2,409 | 2,356 | 2,359 | 85,100 |
| 2017/02/01 | 2,372 | 2,402 | 2,353 | 2,394 | 67,200 |
| 2017/01/31 | 2,383 | 2,421 | 2,378 | 2,400 | 86,700 |
| 2017/01/30 | 2,399 | 2,425 | 2,387 | 2,421 | 77,900 |
| 2017/01/27 | 2,439 | 2,445 | 2,415 | 2,416 | 87,600 |
| 2017/01/26 | 2,401 | 2,430 | 2,401 | 2,423 | 100,200 |
| 2017/01/25 | 2,390 | 2,399 | 2,365 | 2,388 | 169,600 |
| 2017/01/24 | 2,411 | 2,419 | 2,362 | 2,377 | 189,000 |
| 2017/01/23 | 2,416 | 2,443 | 2,416 | 2,424 | 69,100 |
| 2017/01/20 | 2,456 | 2,457 | 2,408 | 2,444 | 177,000 |
| 2017/01/19 | 2,449 | 2,474 | 2,438 | 2,465 | 202,000 |
| 2017/01/18 | 2,443 | 2,477 | 2,407 | 2,435 | 182,700 |
| 2017/01/17 | 2,492 | 2,492 | 2,439 | 2,441 | 145,900 |
| 2017/01/16 | 2,517 | 2,523 | 2,491 | 2,504 | 111,900 |
| 2017/01/13 | 2,514 | 2,547 | 2,506 | 2,538 | 120,400 |
| 2017/01/12 | 2,557 | 2,557 | 2,508 | 2,526 | 105,600 |
| 2017/01/11 | 2,538 | 2,558 | 2,526 | 2,544 | 107,800 |
| 2017/01/10 | 2,552 | 2,570 | 2,526 | 2,540 | 223,100 |
| 2017/01/06 | 2,549 | 2,559 | 2,536 | 2,552 | 157,000 |
| 2017/01/05 | 2,533 | 2,551 | 2,510 | 2,549 | 133,000 |
| 2017/01/04 | 2,512 | 2,560 | 2,506 | 2,546 | 180,400 |