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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,745 | 3,910 | 3,745 | 3,880 | 152,000 |
| 2018/12/27 | 3,575 | 3,795 | 3,565 | 3,780 | 167,200 |
| 2018/12/26 | 3,380 | 3,475 | 3,380 | 3,435 | 123,900 |
| 2018/12/25 | 3,400 | 3,400 | 3,310 | 3,355 | 113,400 |
| 2018/12/21 | 3,545 | 3,550 | 3,420 | 3,430 | 123,100 |
| 2018/12/20 | 3,575 | 3,595 | 3,535 | 3,545 | 138,900 |
| 2018/12/19 | 3,560 | 3,640 | 3,560 | 3,630 | 87,400 |
| 2018/12/18 | 3,590 | 3,610 | 3,530 | 3,540 | 66,600 |
| 2018/12/17 | 3,715 | 3,720 | 3,650 | 3,655 | 59,200 |
| 2018/12/14 | 3,605 | 3,720 | 3,590 | 3,705 | 233,900 |
| 2018/12/13 | 3,640 | 3,715 | 3,570 | 3,610 | 284,900 |
| 2018/12/12 | 3,610 | 3,660 | 3,595 | 3,625 | 149,700 |
| 2018/12/11 | 3,695 | 3,730 | 3,595 | 3,610 | 182,400 |
| 2018/12/10 | 3,775 | 3,800 | 3,705 | 3,710 | 167,800 |
| 2018/12/07 | 3,995 | 4,040 | 3,845 | 3,875 | 213,700 |
| 2018/12/06 | 4,060 | 4,085 | 3,965 | 3,975 | 127,900 |
| 2018/12/05 | 4,090 | 4,115 | 4,010 | 4,105 | 135,000 |
| 2018/12/04 | 4,220 | 4,275 | 4,170 | 4,225 | 245,100 |
| 2018/12/03 | 4,105 | 4,285 | 4,055 | 4,210 | 207,900 |
| 2018/11/30 | 3,935 | 4,100 | 3,925 | 4,090 | 226,000 |
| 2018/11/29 | 3,935 | 3,940 | 3,845 | 3,865 | 107,400 |
| 2018/11/28 | 3,750 | 3,895 | 3,725 | 3,880 | 252,100 |
| 2018/11/27 | 3,735 | 3,750 | 3,675 | 3,695 | 73,400 |
| 2018/11/26 | 3,715 | 3,775 | 3,700 | 3,720 | 96,100 |
| 2018/11/22 | 3,570 | 3,715 | 3,520 | 3,705 | 153,300 |
| 2018/11/21 | 3,565 | 3,615 | 3,540 | 3,560 | 138,300 |
| 2018/11/20 | 3,480 | 3,700 | 3,460 | 3,635 | 119,600 |
| 2018/11/19 | 3,470 | 3,495 | 3,435 | 3,485 | 51,400 |
| 2018/11/16 | 3,515 | 3,535 | 3,425 | 3,475 | 53,100 |
| 2018/11/15 | 3,375 | 3,500 | 3,375 | 3,485 | 89,900 |
| 2018/11/14 | 3,325 | 3,415 | 3,315 | 3,385 | 86,100 |
| 2018/11/13 | 3,395 | 3,395 | 3,300 | 3,310 | 77,800 |
| 2018/11/12 | 3,420 | 3,500 | 3,405 | 3,465 | 58,300 |
| 2018/11/09 | 3,395 | 3,420 | 3,360 | 3,410 | 97,000 |
| 2018/11/08 | 3,340 | 3,460 | 3,330 | 3,415 | 115,200 |
| 2018/11/07 | 3,415 | 3,440 | 3,320 | 3,340 | 107,500 |
| 2018/11/06 | 3,395 | 3,480 | 3,395 | 3,415 | 71,200 |
| 2018/11/05 | 3,445 | 3,460 | 3,410 | 3,410 | 50,100 |
| 2018/11/02 | 3,480 | 3,490 | 3,395 | 3,475 | 100,900 |
| 2018/11/01 | 3,420 | 3,505 | 3,400 | 3,480 | 113,700 |
| 2018/10/31 | 3,350 | 3,435 | 3,350 | 3,425 | 82,700 |
| 2018/10/30 | 3,280 | 3,365 | 3,265 | 3,320 | 118,200 |
| 2018/10/29 | 3,345 | 3,360 | 3,290 | 3,290 | 82,800 |
| 2018/10/26 | 3,350 | 3,375 | 3,320 | 3,330 | 136,700 |
| 2018/10/25 | 3,330 | 3,375 | 3,310 | 3,330 | 125,300 |
| 2018/10/24 | 3,285 | 3,420 | 3,285 | 3,400 | 176,600 |
| 2018/10/23 | 3,290 | 3,320 | 3,250 | 3,295 | 102,600 |
| 2018/10/22 | 3,260 | 3,350 | 3,245 | 3,335 | 87,100 |
| 2018/10/19 | 3,360 | 3,360 | 3,315 | 3,330 | 79,800 |
| 2018/10/18 | 3,440 | 3,460 | 3,400 | 3,405 | 69,500 |
| 2018/10/17 | 3,365 | 3,425 | 3,365 | 3,425 | 99,100 |
| 2018/10/16 | 3,340 | 3,365 | 3,285 | 3,325 | 159,000 |
| 2018/10/15 | 3,480 | 3,505 | 3,360 | 3,360 | 156,700 |
| 2018/10/12 | 3,495 | 3,540 | 3,450 | 3,510 | 104,400 |
| 2018/10/11 | 3,610 | 3,610 | 3,495 | 3,520 | 105,600 |
| 2018/10/10 | 3,750 | 3,785 | 3,695 | 3,715 | 59,900 |
| 2018/10/09 | 3,780 | 3,800 | 3,635 | 3,710 | 124,000 |
| 2018/10/05 | 3,975 | 3,995 | 3,815 | 3,850 | 206,400 |
| 2018/10/04 | 4,065 | 4,065 | 3,970 | 4,025 | 119,300 |
| 2018/10/03 | 4,065 | 4,090 | 4,025 | 4,030 | 85,800 |
| 2018/10/02 | 4,045 | 4,075 | 4,005 | 4,035 | 88,200 |
| 2018/10/01 | 4,010 | 4,085 | 3,980 | 4,000 | 48,200 |
| 2018/09/28 | 4,080 | 4,115 | 4,015 | 4,025 | 132,600 |
| 2018/09/27 | 4,065 | 4,095 | 3,995 | 4,030 | 62,000 |
| 2018/09/26 | 4,070 | 4,085 | 4,020 | 4,050 | 85,700 |
| 2018/09/25 | 3,900 | 4,085 | 3,850 | 4,085 | 200,500 |
| 2018/09/21 | 3,860 | 3,890 | 3,765 | 3,870 | 194,800 |
| 2018/09/20 | 3,965 | 3,965 | 3,825 | 3,855 | 108,400 |
| 2018/09/19 | 3,995 | 3,995 | 3,915 | 3,935 | 115,600 |
| 2018/09/18 | 3,900 | 3,960 | 3,900 | 3,925 | 103,900 |
| 2018/09/14 | 3,975 | 3,985 | 3,870 | 3,895 | 123,600 |
| 2018/09/13 | 3,815 | 3,950 | 3,810 | 3,910 | 107,400 |
| 2018/09/12 | 3,745 | 3,815 | 3,705 | 3,785 | 81,100 |
| 2018/09/11 | 3,730 | 3,780 | 3,725 | 3,745 | 58,100 |
| 2018/09/10 | 3,795 | 3,795 | 3,705 | 3,710 | 43,100 |
| 2018/09/07 | 3,720 | 3,790 | 3,680 | 3,775 | 87,100 |
| 2018/09/06 | 3,775 | 3,780 | 3,725 | 3,770 | 65,500 |
| 2018/09/05 | 3,815 | 3,890 | 3,805 | 3,825 | 103,500 |
| 2018/09/04 | 3,840 | 3,850 | 3,775 | 3,810 | 72,500 |
| 2018/09/03 | 3,935 | 3,940 | 3,810 | 3,840 | 85,500 |
| 2018/08/31 | 3,835 | 3,945 | 3,830 | 3,920 | 82,200 |
| 2018/08/30 | 3,845 | 3,930 | 3,840 | 3,865 | 103,100 |
| 2018/08/29 | 3,805 | 3,880 | 3,800 | 3,855 | 128,500 |
| 2018/08/28 | 3,845 | 3,915 | 3,840 | 3,865 | 106,500 |
| 2018/08/27 | 3,870 | 3,875 | 3,755 | 3,805 | 164,800 |
| 2018/08/24 | 3,905 | 3,920 | 3,850 | 3,905 | 88,000 |
| 2018/08/23 | 3,900 | 3,920 | 3,850 | 3,885 | 77,000 |
| 2018/08/22 | 4,025 | 4,025 | 3,910 | 3,920 | 68,700 |
| 2018/08/21 | 3,980 | 4,055 | 3,965 | 4,040 | 77,000 |
| 2018/08/20 | 3,985 | 4,075 | 3,970 | 4,005 | 113,100 |
| 2018/08/17 | 3,880 | 3,980 | 3,880 | 3,975 | 80,300 |
| 2018/08/16 | 3,875 | 3,880 | 3,805 | 3,855 | 128,300 |
| 2018/08/15 | 3,955 | 3,955 | 3,885 | 3,940 | 63,700 |
| 2018/08/14 | 3,860 | 3,960 | 3,860 | 3,955 | 58,600 |
| 2018/08/13 | 3,920 | 3,965 | 3,825 | 3,830 | 95,700 |
| 2018/08/10 | 4,025 | 4,055 | 3,905 | 3,930 | 110,800 |
| 2018/08/09 | 4,015 | 4,065 | 3,920 | 4,045 | 74,700 |
| 2018/08/08 | 3,795 | 4,080 | 3,795 | 4,025 | 308,500 |
| 2018/08/07 | 4,150 | 4,220 | 4,105 | 4,145 | 98,400 |
| 2018/08/06 | 4,230 | 4,280 | 4,175 | 4,190 | 69,800 |
| 2018/08/03 | 4,300 | 4,300 | 4,165 | 4,205 | 62,100 |
| 2018/08/02 | 4,310 | 4,420 | 4,270 | 4,280 | 122,200 |
| 2018/08/01 | 4,200 | 4,275 | 4,180 | 4,270 | 71,400 |
| 2018/07/31 | 4,210 | 4,225 | 4,170 | 4,185 | 113,200 |
| 2018/07/30 | 4,230 | 4,245 | 4,205 | 4,230 | 44,600 |
| 2018/07/27 | 4,255 | 4,310 | 4,210 | 4,250 | 81,200 |
| 2018/07/26 | 4,220 | 4,245 | 4,200 | 4,240 | 60,600 |
| 2018/07/25 | 4,135 | 4,155 | 4,095 | 4,150 | 46,400 |
| 2018/07/24 | 4,155 | 4,180 | 4,115 | 4,130 | 44,300 |
| 2018/07/23 | 4,140 | 4,155 | 4,090 | 4,125 | 52,000 |
| 2018/07/20 | 4,135 | 4,230 | 4,135 | 4,170 | 110,200 |
| 2018/07/19 | 4,155 | 4,190 | 4,125 | 4,130 | 69,800 |
| 2018/07/18 | 4,200 | 4,255 | 4,150 | 4,155 | 126,800 |
| 2018/07/17 | 4,015 | 4,180 | 4,015 | 4,145 | 217,600 |
| 2018/07/13 | 3,930 | 4,045 | 3,905 | 4,005 | 90,900 |
| 2018/07/12 | 3,890 | 3,960 | 3,870 | 3,920 | 81,200 |
| 2018/07/11 | 3,860 | 3,945 | 3,860 | 3,910 | 92,800 |
| 2018/07/10 | 4,000 | 4,025 | 3,905 | 3,930 | 153,400 |
| 2018/07/09 | 3,840 | 4,010 | 3,835 | 4,000 | 129,500 |
| 2018/07/06 | 3,845 | 3,885 | 3,815 | 3,865 | 63,600 |
| 2018/07/05 | 3,875 | 3,880 | 3,810 | 3,835 | 63,200 |
| 2018/07/04 | 3,810 | 3,900 | 3,785 | 3,885 | 71,700 |
| 2018/07/03 | 3,845 | 3,885 | 3,785 | 3,820 | 87,700 |
| 2018/07/02 | 3,945 | 4,000 | 3,825 | 3,835 | 107,900 |
| 2018/06/29 | 3,855 | 3,950 | 3,855 | 3,930 | 114,300 |
| 2018/06/28 | 3,845 | 3,855 | 3,760 | 3,855 | 128,100 |
| 2018/06/27 | 3,805 | 3,885 | 3,790 | 3,845 | 111,400 |
| 2018/06/26 | 3,785 | 3,830 | 3,745 | 3,805 | 101,300 |
| 2018/06/25 | 3,950 | 3,950 | 3,810 | 3,820 | 87,100 |
| 2018/06/22 | 3,880 | 3,935 | 3,830 | 3,930 | 145,000 |
| 2018/06/21 | 3,900 | 3,945 | 3,865 | 3,915 | 133,100 |
| 2018/06/20 | 3,900 | 3,955 | 3,885 | 3,930 | 121,600 |
| 2018/06/19 | 4,005 | 4,025 | 3,940 | 3,940 | 101,000 |
| 2018/06/18 | 4,105 | 4,105 | 4,030 | 4,050 | 61,100 |
| 2018/06/15 | 4,185 | 4,225 | 4,105 | 4,110 | 87,100 |
| 2018/06/14 | 4,270 | 4,270 | 4,125 | 4,150 | 102,000 |
| 2018/06/13 | 4,380 | 4,380 | 4,275 | 4,310 | 83,300 |
| 2018/06/12 | 4,310 | 4,425 | 4,280 | 4,390 | 175,300 |
| 2018/06/11 | 4,310 | 4,425 | 4,310 | 4,375 | 85,100 |
| 2018/06/08 | 4,295 | 4,340 | 4,285 | 4,310 | 100,900 |
| 2018/06/07 | 4,295 | 4,320 | 4,235 | 4,315 | 122,300 |
| 2018/06/06 | 4,380 | 4,390 | 4,280 | 4,330 | 97,300 |
| 2018/06/05 | 4,335 | 4,390 | 4,325 | 4,385 | 94,700 |
| 2018/06/04 | 4,370 | 4,370 | 4,280 | 4,350 | 119,000 |
| 2018/06/01 | 4,285 | 4,375 | 4,275 | 4,340 | 125,500 |
| 2018/05/31 | 4,240 | 4,310 | 4,235 | 4,285 | 165,300 |
| 2018/05/30 | 4,200 | 4,305 | 4,185 | 4,240 | 252,700 |
| 2018/05/29 | 4,215 | 4,285 | 4,150 | 4,255 | 308,900 |
| 2018/05/28 | 4,455 | 4,455 | 4,335 | 4,340 | 71,500 |
| 2018/05/25 | 4,480 | 4,480 | 4,345 | 4,460 | 131,700 |
| 2018/05/24 | 4,390 | 4,570 | 4,350 | 4,550 | 241,900 |
| 2018/05/23 | 4,400 | 4,495 | 4,375 | 4,390 | 130,400 |
| 2018/05/22 | 4,440 | 4,470 | 4,410 | 4,470 | 58,000 |
| 2018/05/21 | 4,375 | 4,450 | 4,370 | 4,445 | 76,200 |
| 2018/05/18 | 4,330 | 4,385 | 4,315 | 4,375 | 78,700 |
| 2018/05/17 | 4,295 | 4,325 | 4,285 | 4,315 | 46,700 |
| 2018/05/16 | 4,225 | 4,305 | 4,225 | 4,260 | 66,400 |
| 2018/05/15 | 4,240 | 4,270 | 4,195 | 4,225 | 85,500 |
| 2018/05/14 | 4,305 | 4,305 | 4,195 | 4,210 | 84,500 |
| 2018/05/11 | 4,200 | 4,300 | 4,065 | 4,285 | 136,300 |
| 2018/05/10 | 4,280 | 4,350 | 4,230 | 4,325 | 124,100 |
| 2018/05/09 | 4,130 | 4,190 | 4,080 | 4,185 | 105,400 |
| 2018/05/08 | 4,140 | 4,165 | 4,040 | 4,095 | 132,100 |
| 2018/05/07 | 4,110 | 4,150 | 4,040 | 4,120 | 79,300 |
| 2018/05/02 | 4,120 | 4,170 | 4,035 | 4,095 | 138,200 |
| 2018/05/01 | 4,060 | 4,125 | 4,015 | 4,115 | 146,900 |
| 2018/04/27 | 4,075 | 4,125 | 4,050 | 4,090 | 84,400 |
| 2018/04/26 | 4,035 | 4,035 | 3,990 | 4,015 | 105,000 |
| 2018/04/25 | 3,970 | 4,030 | 3,935 | 4,015 | 94,200 |
| 2018/04/24 | 4,040 | 4,045 | 3,985 | 4,005 | 124,000 |
| 2018/04/23 | 4,120 | 4,120 | 4,005 | 4,025 | 110,600 |
| 2018/04/20 | 4,075 | 4,180 | 4,020 | 4,120 | 114,800 |
| 2018/04/19 | 4,115 | 4,130 | 4,065 | 4,090 | 75,300 |
| 2018/04/18 | 4,120 | 4,165 | 4,065 | 4,120 | 80,400 |
| 2018/04/17 | 4,065 | 4,175 | 4,015 | 4,135 | 152,700 |
| 2018/04/16 | 4,245 | 4,245 | 4,085 | 4,100 | 241,600 |
| 2018/04/13 | 4,260 | 4,280 | 4,205 | 4,245 | 103,900 |
| 2018/04/12 | 4,255 | 4,280 | 4,225 | 4,245 | 87,800 |
| 2018/04/11 | 4,360 | 4,360 | 4,210 | 4,250 | 115,300 |
| 2018/04/10 | 4,390 | 4,460 | 4,385 | 4,420 | 79,000 |
| 2018/04/09 | 4,370 | 4,430 | 4,345 | 4,360 | 103,100 |
| 2018/04/06 | 4,395 | 4,445 | 4,330 | 4,345 | 159,900 |
| 2018/04/05 | 4,425 | 4,485 | 4,385 | 4,415 | 109,300 |
| 2018/04/04 | 4,280 | 4,380 | 4,235 | 4,365 | 142,800 |
| 2018/04/03 | 4,235 | 4,340 | 4,200 | 4,260 | 168,800 |
| 2018/04/02 | 4,310 | 4,365 | 4,270 | 4,300 | 128,500 |
| 2018/03/30 | 4,240 | 4,350 | 4,230 | 4,300 | 221,800 |
| 2018/03/29 | 4,200 | 4,275 | 4,080 | 4,195 | 321,200 |
| 2018/03/28 | 3,925 | 4,225 | 3,880 | 4,205 | 470,800 |
| 2018/03/27 | 3,770 | 3,920 | 3,710 | 3,910 | 356,800 |
| 2018/03/26 | 3,510 | 3,700 | 3,510 | 3,700 | 319,200 |
| 2018/03/23 | 3,550 | 3,560 | 3,430 | 3,440 | 130,300 |
| 2018/03/22 | 3,585 | 3,635 | 3,575 | 3,620 | 119,400 |
| 2018/03/20 | 3,600 | 3,615 | 3,555 | 3,595 | 71,700 |
| 2018/03/19 | 3,610 | 3,675 | 3,610 | 3,620 | 93,400 |
| 2018/03/16 | 3,650 | 3,695 | 3,630 | 3,635 | 110,600 |
| 2018/03/15 | 3,630 | 3,645 | 3,595 | 3,635 | 68,300 |
| 2018/03/14 | 3,625 | 3,655 | 3,605 | 3,630 | 59,400 |
| 2018/03/13 | 3,635 | 3,655 | 3,610 | 3,645 | 73,600 |
| 2018/03/12 | 3,615 | 3,665 | 3,575 | 3,655 | 98,100 |
| 2018/03/09 | 3,545 | 3,585 | 3,500 | 3,550 | 156,500 |
| 2018/03/08 | 3,405 | 3,525 | 3,405 | 3,500 | 184,600 |
| 2018/03/07 | 3,310 | 3,365 | 3,305 | 3,320 | 90,000 |
| 2018/03/06 | 3,355 | 3,395 | 3,345 | 3,355 | 68,600 |
| 2018/03/05 | 3,320 | 3,370 | 3,315 | 3,325 | 89,400 |
| 2018/03/02 | 3,340 | 3,375 | 3,340 | 3,350 | 83,300 |
| 2018/03/01 | 3,450 | 3,495 | 3,445 | 3,460 | 97,400 |
| 2018/02/28 | 3,525 | 3,580 | 3,505 | 3,505 | 105,800 |
| 2018/02/27 | 3,580 | 3,580 | 3,530 | 3,550 | 78,600 |
| 2018/02/26 | 3,565 | 3,580 | 3,505 | 3,555 | 75,000 |
| 2018/02/23 | 3,450 | 3,530 | 3,450 | 3,530 | 49,400 |
| 2018/02/22 | 3,480 | 3,495 | 3,445 | 3,475 | 55,100 |
| 2018/02/21 | 3,545 | 3,575 | 3,510 | 3,525 | 75,100 |
| 2018/02/20 | 3,585 | 3,585 | 3,510 | 3,540 | 39,600 |
| 2018/02/19 | 3,455 | 3,595 | 3,455 | 3,585 | 111,600 |
| 2018/02/16 | 3,435 | 3,500 | 3,415 | 3,455 | 103,700 |
| 2018/02/15 | 3,435 | 3,455 | 3,400 | 3,400 | 69,900 |
| 2018/02/14 | 3,440 | 3,460 | 3,405 | 3,410 | 111,200 |
| 2018/02/13 | 3,440 | 3,510 | 3,415 | 3,445 | 237,900 |
| 2018/02/09 | 3,230 | 3,450 | 3,215 | 3,415 | 280,100 |
| 2018/02/08 | 3,640 | 3,695 | 3,565 | 3,585 | 186,900 |
| 2018/02/07 | 3,975 | 3,975 | 3,630 | 3,640 | 291,300 |
| 2018/02/06 | 3,560 | 3,600 | 3,425 | 3,485 | 143,700 |
| 2018/02/05 | 3,800 | 3,825 | 3,735 | 3,740 | 87,800 |
| 2018/02/02 | 3,850 | 3,900 | 3,845 | 3,865 | 91,500 |
| 2018/02/01 | 3,790 | 3,905 | 3,790 | 3,890 | 97,300 |
| 2018/01/31 | 3,845 | 3,895 | 3,785 | 3,785 | 84,600 |
| 2018/01/30 | 3,885 | 3,965 | 3,840 | 3,850 | 88,000 |
| 2018/01/29 | 3,895 | 3,935 | 3,880 | 3,885 | 64,600 |
| 2018/01/26 | 3,920 | 3,955 | 3,890 | 3,895 | 79,800 |
| 2018/01/25 | 4,000 | 4,020 | 3,910 | 3,920 | 102,400 |
| 2018/01/24 | 4,045 | 4,110 | 3,980 | 4,000 | 66,000 |
| 2018/01/23 | 3,970 | 4,025 | 3,960 | 3,995 | 58,900 |
| 2018/01/22 | 3,960 | 3,970 | 3,900 | 3,930 | 63,500 |
| 2018/01/19 | 4,005 | 4,010 | 3,940 | 3,940 | 56,400 |
| 2018/01/18 | 4,070 | 4,070 | 3,930 | 3,935 | 74,800 |
| 2018/01/17 | 3,985 | 4,065 | 3,970 | 4,030 | 60,900 |
| 2018/01/16 | 3,995 | 4,085 | 3,955 | 4,020 | 56,700 |
| 2018/01/15 | 4,010 | 4,050 | 4,005 | 4,020 | 43,100 |
| 2018/01/12 | 3,950 | 4,035 | 3,935 | 3,990 | 82,800 |
| 2018/01/11 | 3,970 | 3,975 | 3,920 | 3,965 | 51,700 |
| 2018/01/10 | 4,000 | 4,015 | 3,935 | 3,980 | 63,800 |
| 2018/01/09 | 3,950 | 3,985 | 3,940 | 3,985 | 66,600 |
| 2018/01/05 | 3,915 | 3,930 | 3,855 | 3,920 | 57,300 |
| 2018/01/04 | 3,795 | 3,895 | 3,775 | 3,895 | 128,200 |