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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,713 | 1,721 | 1,689 | 1,689 | 45,800 |
| 2022/12/29 | 1,696 | 1,703 | 1,676 | 1,703 | 61,900 |
| 2022/12/28 | 1,691 | 1,703 | 1,678 | 1,703 | 66,800 |
| 2022/12/27 | 1,676 | 1,697 | 1,669 | 1,693 | 69,300 |
| 2022/12/26 | 1,653 | 1,664 | 1,636 | 1,659 | 57,700 |
| 2022/12/23 | 1,664 | 1,664 | 1,647 | 1,650 | 84,500 |
| 2022/12/22 | 1,670 | 1,682 | 1,636 | 1,675 | 136,600 |
| 2022/12/21 | 1,687 | 1,687 | 1,653 | 1,661 | 107,400 |
| 2022/12/20 | 1,737 | 1,737 | 1,648 | 1,697 | 146,800 |
| 2022/12/19 | 1,740 | 1,772 | 1,732 | 1,740 | 117,400 |
| 2022/12/16 | 1,789 | 1,789 | 1,743 | 1,758 | 140,400 |
| 2022/12/15 | 1,804 | 1,824 | 1,800 | 1,816 | 47,300 |
| 2022/12/14 | 1,791 | 1,804 | 1,780 | 1,804 | 67,000 |
| 2022/12/13 | 1,791 | 1,803 | 1,788 | 1,791 | 35,700 |
| 2022/12/12 | 1,770 | 1,782 | 1,759 | 1,782 | 47,100 |
| 2022/12/09 | 1,771 | 1,792 | 1,769 | 1,777 | 59,200 |
| 2022/12/08 | 1,780 | 1,790 | 1,760 | 1,778 | 102,000 |
| 2022/12/07 | 1,821 | 1,822 | 1,776 | 1,776 | 90,600 |
| 2022/12/06 | 1,843 | 1,852 | 1,825 | 1,829 | 85,600 |
| 2022/12/05 | 1,863 | 1,876 | 1,843 | 1,858 | 88,200 |
| 2022/12/02 | 1,863 | 1,867 | 1,843 | 1,861 | 169,500 |
| 2022/12/01 | 1,882 | 1,892 | 1,861 | 1,876 | 116,200 |
| 2022/11/30 | 1,877 | 1,877 | 1,855 | 1,869 | 256,600 |
| 2022/11/29 | 1,900 | 1,904 | 1,880 | 1,890 | 108,900 |
| 2022/11/28 | 1,900 | 1,915 | 1,892 | 1,912 | 83,100 |
| 2022/11/25 | 1,920 | 1,939 | 1,891 | 1,896 | 138,900 |
| 2022/11/24 | 1,874 | 1,897 | 1,870 | 1,894 | 93,200 |
| 2022/11/22 | 1,801 | 1,855 | 1,801 | 1,841 | 82,600 |
| 2022/11/21 | 1,788 | 1,816 | 1,788 | 1,816 | 75,500 |
| 2022/11/18 | 1,795 | 1,808 | 1,782 | 1,786 | 84,800 |
| 2022/11/17 | 1,750 | 1,823 | 1,750 | 1,814 | 142,800 |
| 2022/11/16 | 1,733 | 1,757 | 1,726 | 1,755 | 123,300 |
| 2022/11/15 | 1,751 | 1,770 | 1,742 | 1,767 | 102,600 |
| 2022/11/14 | 1,795 | 1,797 | 1,764 | 1,767 | 116,300 |
| 2022/11/11 | 1,800 | 1,810 | 1,761 | 1,795 | 265,400 |
| 2022/11/10 | 1,855 | 1,855 | 1,831 | 1,835 | 135,400 |
| 2022/11/09 | 1,855 | 1,878 | 1,855 | 1,875 | 167,600 |
| 2022/11/08 | 1,835 | 1,860 | 1,835 | 1,859 | 209,100 |
| 2022/11/07 | 1,818 | 1,819 | 1,796 | 1,812 | 129,600 |
| 2022/11/04 | 1,801 | 1,808 | 1,799 | 1,802 | 174,000 |
| 2022/11/02 | 1,752 | 1,813 | 1,746 | 1,807 | 248,300 |
| 2022/11/01 | 1,743 | 1,755 | 1,715 | 1,752 | 152,900 |
| 2022/10/31 | 1,755 | 1,755 | 1,725 | 1,743 | 152,800 |
| 2022/10/28 | 1,701 | 1,734 | 1,692 | 1,722 | 826,000 |
| 2022/10/27 | 1,745 | 1,763 | 1,737 | 1,737 | 257,200 |
| 2022/10/26 | 1,728 | 1,769 | 1,727 | 1,765 | 279,800 |
| 2022/10/25 | 1,690 | 1,724 | 1,676 | 1,718 | 250,000 |
| 2022/10/24 | 1,674 | 1,685 | 1,638 | 1,682 | 202,500 |
| 2022/10/21 | 1,644 | 1,662 | 1,632 | 1,652 | 182,200 |
| 2022/10/20 | 1,646 | 1,662 | 1,628 | 1,660 | 161,600 |
| 2022/10/19 | 1,668 | 1,675 | 1,653 | 1,672 | 181,600 |
| 2022/10/18 | 1,700 | 1,701 | 1,651 | 1,673 | 253,400 |
| 2022/10/17 | 1,651 | 1,659 | 1,618 | 1,623 | 218,600 |
| 2022/10/14 | 1,649 | 1,695 | 1,627 | 1,671 | 345,400 |
| 2022/10/13 | 1,602 | 1,629 | 1,588 | 1,627 | 305,700 |
| 2022/10/12 | 1,598 | 1,621 | 1,585 | 1,598 | 199,500 |
| 2022/10/11 | 1,561 | 1,598 | 1,561 | 1,582 | 269,600 |
| 2022/10/07 | 1,564 | 1,592 | 1,564 | 1,583 | 126,800 |
| 2022/10/06 | 1,577 | 1,601 | 1,572 | 1,590 | 140,700 |
| 2022/10/05 | 1,589 | 1,594 | 1,573 | 1,579 | 124,500 |
| 2022/10/04 | 1,545 | 1,585 | 1,545 | 1,581 | 114,000 |
| 2022/10/03 | 1,526 | 1,527 | 1,501 | 1,522 | 72,500 |
| 2022/09/30 | 1,512 | 1,553 | 1,510 | 1,530 | 141,500 |
| 2022/09/29 | 1,511 | 1,535 | 1,496 | 1,528 | 119,800 |
| 2022/09/28 | 1,500 | 1,509 | 1,477 | 1,498 | 171,400 |
| 2022/09/27 | 1,499 | 1,518 | 1,486 | 1,510 | 131,100 |
| 2022/09/26 | 1,482 | 1,496 | 1,470 | 1,480 | 129,200 |
| 2022/09/22 | 1,498 | 1,501 | 1,477 | 1,501 | 124,400 |
| 2022/09/21 | 1,501 | 1,513 | 1,499 | 1,499 | 81,000 |
| 2022/09/20 | 1,527 | 1,538 | 1,521 | 1,526 | 68,100 |
| 2022/09/16 | 1,502 | 1,514 | 1,502 | 1,512 | 83,000 |
| 2022/09/15 | 1,521 | 1,522 | 1,502 | 1,509 | 61,800 |
| 2022/09/14 | 1,545 | 1,545 | 1,524 | 1,524 | 86,900 |
| 2022/09/13 | 1,565 | 1,578 | 1,557 | 1,576 | 72,400 |
| 2022/09/12 | 1,589 | 1,589 | 1,555 | 1,564 | 71,200 |
| 2022/09/09 | 1,565 | 1,586 | 1,564 | 1,586 | 145,500 |
| 2022/09/08 | 1,542 | 1,572 | 1,536 | 1,572 | 109,900 |
| 2022/09/07 | 1,510 | 1,524 | 1,502 | 1,523 | 95,800 |
| 2022/09/06 | 1,519 | 1,524 | 1,506 | 1,520 | 97,700 |
| 2022/09/05 | 1,530 | 1,534 | 1,514 | 1,514 | 85,200 |
| 2022/09/02 | 1,529 | 1,541 | 1,518 | 1,541 | 115,300 |
| 2022/09/01 | 1,524 | 1,534 | 1,509 | 1,521 | 131,800 |
| 2022/08/31 | 1,548 | 1,576 | 1,542 | 1,553 | 144,600 |
| 2022/08/30 | 1,519 | 1,567 | 1,517 | 1,566 | 142,600 |
| 2022/08/29 | 1,504 | 1,513 | 1,501 | 1,506 | 95,200 |
| 2022/08/26 | 1,560 | 1,560 | 1,536 | 1,541 | 55,700 |
| 2022/08/25 | 1,577 | 1,579 | 1,560 | 1,565 | 88,900 |
| 2022/08/24 | 1,568 | 1,577 | 1,560 | 1,564 | 78,300 |
| 2022/08/23 | 1,565 | 1,568 | 1,545 | 1,564 | 72,700 |
| 2022/08/22 | 1,560 | 1,585 | 1,555 | 1,580 | 55,100 |
| 2022/08/19 | 1,562 | 1,583 | 1,553 | 1,571 | 51,200 |
| 2022/08/18 | 1,575 | 1,577 | 1,550 | 1,555 | 73,300 |
| 2022/08/17 | 1,559 | 1,597 | 1,559 | 1,593 | 147,300 |
| 2022/08/16 | 1,549 | 1,559 | 1,527 | 1,549 | 91,200 |
| 2022/08/15 | 1,527 | 1,542 | 1,512 | 1,539 | 92,800 |
| 2022/08/12 | 1,492 | 1,528 | 1,483 | 1,520 | 120,000 |
| 2022/08/10 | 1,500 | 1,509 | 1,467 | 1,477 | 139,700 |
| 2022/08/09 | 1,550 | 1,550 | 1,523 | 1,531 | 61,000 |
| 2022/08/08 | 1,552 | 1,552 | 1,532 | 1,535 | 74,400 |
| 2022/08/05 | 1,557 | 1,566 | 1,545 | 1,554 | 75,800 |
| 2022/08/04 | 1,548 | 1,572 | 1,541 | 1,569 | 147,100 |
| 2022/08/03 | 1,548 | 1,548 | 1,527 | 1,535 | 56,300 |
| 2022/08/02 | 1,557 | 1,560 | 1,531 | 1,542 | 82,500 |
| 2022/08/01 | 1,537 | 1,570 | 1,533 | 1,565 | 87,100 |
| 2022/07/29 | 1,544 | 1,560 | 1,530 | 1,534 | 104,400 |
| 2022/07/28 | 1,549 | 1,550 | 1,525 | 1,544 | 90,600 |
| 2022/07/27 | 1,551 | 1,554 | 1,535 | 1,543 | 58,900 |
| 2022/07/26 | 1,559 | 1,570 | 1,550 | 1,558 | 75,400 |
| 2022/07/25 | 1,593 | 1,593 | 1,547 | 1,562 | 114,800 |
| 2022/07/22 | 1,533 | 1,564 | 1,529 | 1,553 | 126,500 |
| 2022/07/21 | 1,504 | 1,533 | 1,504 | 1,527 | 119,900 |
| 2022/07/20 | 1,503 | 1,520 | 1,495 | 1,520 | 138,300 |
| 2022/07/19 | 1,494 | 1,494 | 1,462 | 1,473 | 68,600 |
| 2022/07/15 | 1,488 | 1,502 | 1,470 | 1,479 | 98,800 |
| 2022/07/14 | 1,455 | 1,477 | 1,450 | 1,473 | 82,000 |
| 2022/07/13 | 1,448 | 1,463 | 1,447 | 1,458 | 96,700 |
| 2022/07/12 | 1,462 | 1,463 | 1,430 | 1,431 | 120,700 |
| 2022/07/11 | 1,466 | 1,490 | 1,466 | 1,481 | 113,400 |
| 2022/07/08 | 1,462 | 1,480 | 1,449 | 1,461 | 155,200 |
| 2022/07/07 | 1,476 | 1,485 | 1,449 | 1,467 | 111,600 |
| 2022/07/06 | 1,451 | 1,465 | 1,442 | 1,454 | 99,300 |
| 2022/07/05 | 1,489 | 1,490 | 1,460 | 1,464 | 64,800 |
| 2022/07/04 | 1,491 | 1,502 | 1,464 | 1,475 | 98,500 |
| 2022/07/01 | 1,467 | 1,493 | 1,464 | 1,472 | 149,500 |
| 2022/06/30 | 1,474 | 1,488 | 1,459 | 1,474 | 183,200 |
| 2022/06/29 | 1,469 | 1,505 | 1,462 | 1,478 | 342,000 |
| 2022/06/28 | 1,471 | 1,489 | 1,459 | 1,489 | 118,000 |
| 2022/06/27 | 1,478 | 1,482 | 1,458 | 1,478 | 173,200 |
| 2022/06/24 | 1,437 | 1,457 | 1,430 | 1,456 | 162,700 |
| 2022/06/23 | 1,410 | 1,422 | 1,402 | 1,414 | 128,400 |
| 2022/06/22 | 1,426 | 1,427 | 1,410 | 1,418 | 108,800 |
| 2022/06/21 | 1,438 | 1,444 | 1,414 | 1,423 | 116,700 |
| 2022/06/20 | 1,465 | 1,465 | 1,412 | 1,419 | 104,000 |
| 2022/06/17 | 1,452 | 1,459 | 1,432 | 1,455 | 130,100 |
| 2022/06/16 | 1,498 | 1,505 | 1,477 | 1,480 | 72,100 |
| 2022/06/15 | 1,486 | 1,494 | 1,475 | 1,475 | 90,700 |
| 2022/06/14 | 1,490 | 1,501 | 1,483 | 1,493 | 115,500 |
| 2022/06/13 | 1,510 | 1,510 | 1,494 | 1,499 | 174,400 |
| 2022/06/10 | 1,539 | 1,545 | 1,526 | 1,526 | 183,200 |
| 2022/06/09 | 1,570 | 1,583 | 1,561 | 1,563 | 77,600 |
| 2022/06/08 | 1,598 | 1,599 | 1,569 | 1,576 | 75,300 |
| 2022/06/07 | 1,573 | 1,584 | 1,555 | 1,565 | 82,500 |
| 2022/06/06 | 1,566 | 1,568 | 1,554 | 1,563 | 71,700 |
| 2022/06/03 | 1,585 | 1,611 | 1,573 | 1,574 | 65,300 |
| 2022/06/02 | 1,606 | 1,606 | 1,583 | 1,594 | 70,700 |
| 2022/06/01 | 1,558 | 1,611 | 1,554 | 1,609 | 102,300 |
| 2022/05/31 | 1,585 | 1,616 | 1,550 | 1,552 | 240,300 |
| 2022/05/30 | 1,548 | 1,581 | 1,540 | 1,569 | 330,500 |
| 2022/05/27 | 1,536 | 1,564 | 1,521 | 1,529 | 145,800 |
| 2022/05/26 | 1,528 | 1,552 | 1,524 | 1,547 | 110,700 |
| 2022/05/25 | 1,563 | 1,563 | 1,522 | 1,522 | 129,800 |
| 2022/05/24 | 1,588 | 1,588 | 1,543 | 1,544 | 88,300 |
| 2022/05/23 | 1,597 | 1,617 | 1,587 | 1,604 | 95,200 |
| 2022/05/20 | 1,534 | 1,585 | 1,531 | 1,578 | 115,700 |
| 2022/05/19 | 1,535 | 1,558 | 1,535 | 1,555 | 103,300 |
| 2022/05/18 | 1,551 | 1,574 | 1,545 | 1,572 | 110,400 |
| 2022/05/17 | 1,575 | 1,583 | 1,548 | 1,551 | 112,100 |
| 2022/05/16 | 1,653 | 1,653 | 1,574 | 1,575 | 114,600 |
| 2022/05/13 | 1,595 | 1,618 | 1,572 | 1,613 | 186,700 |
| 2022/05/12 | 1,643 | 1,646 | 1,584 | 1,593 | 324,900 |
| 2022/05/11 | 1,715 | 1,732 | 1,701 | 1,720 | 115,600 |
| 2022/05/10 | 1,724 | 1,750 | 1,724 | 1,750 | 104,000 |
| 2022/05/09 | 1,779 | 1,783 | 1,729 | 1,735 | 86,000 |
| 2022/05/06 | 1,735 | 1,755 | 1,712 | 1,743 | 144,100 |
| 2022/05/02 | 1,746 | 1,782 | 1,730 | 1,773 | 229,000 |
| 2022/04/28 | 1,669 | 1,734 | 1,667 | 1,728 | 159,000 |
| 2022/04/27 | 1,674 | 1,675 | 1,640 | 1,661 | 331,500 |
| 2022/04/26 | 1,690 | 1,724 | 1,687 | 1,701 | 158,400 |
| 2022/04/25 | 1,702 | 1,702 | 1,670 | 1,686 | 132,900 |
| 2022/04/22 | 1,687 | 1,709 | 1,677 | 1,707 | 94,800 |
| 2022/04/21 | 1,670 | 1,711 | 1,667 | 1,707 | 98,500 |
| 2022/04/20 | 1,676 | 1,680 | 1,657 | 1,670 | 96,000 |
| 2022/04/19 | 1,623 | 1,645 | 1,622 | 1,641 | 58,400 |
| 2022/04/18 | 1,630 | 1,630 | 1,587 | 1,618 | 95,500 |
| 2022/04/15 | 1,645 | 1,655 | 1,632 | 1,635 | 88,200 |
| 2022/04/14 | 1,635 | 1,658 | 1,630 | 1,658 | 121,800 |
| 2022/04/13 | 1,616 | 1,655 | 1,616 | 1,637 | 162,400 |
| 2022/04/12 | 1,633 | 1,637 | 1,612 | 1,612 | 163,500 |
| 2022/04/11 | 1,623 | 1,635 | 1,607 | 1,633 | 171,500 |
| 2022/04/08 | 1,625 | 1,636 | 1,599 | 1,619 | 302,900 |
| 2022/04/07 | 1,659 | 1,665 | 1,638 | 1,661 | 94,400 |
| 2022/04/06 | 1,710 | 1,728 | 1,683 | 1,691 | 92,800 |
| 2022/04/05 | 1,704 | 1,719 | 1,692 | 1,711 | 100,500 |
| 2022/04/04 | 1,659 | 1,704 | 1,659 | 1,702 | 99,900 |
| 2022/04/01 | 1,661 | 1,700 | 1,651 | 1,688 | 153,600 |
| 2022/03/31 | 1,667 | 1,692 | 1,654 | 1,683 | 149,700 |
| 2022/03/30 | 1,674 | 1,682 | 1,658 | 1,673 | 268,100 |
| 2022/03/29 | 1,724 | 1,733 | 1,700 | 1,732 | 261,300 |
| 2022/03/28 | 1,704 | 1,711 | 1,686 | 1,706 | 144,300 |
| 2022/03/25 | 1,698 | 1,701 | 1,682 | 1,689 | 196,100 |
| 2022/03/24 | 1,650 | 1,680 | 1,623 | 1,679 | 163,800 |
| 2022/03/23 | 1,673 | 1,696 | 1,658 | 1,682 | 202,300 |
| 2022/03/22 | 1,674 | 1,679 | 1,638 | 1,657 | 248,900 |
| 2022/03/18 | 1,660 | 1,676 | 1,651 | 1,665 | 343,900 |
| 2022/03/17 | 1,650 | 1,665 | 1,635 | 1,656 | 205,900 |
| 2022/03/16 | 1,611 | 1,614 | 1,591 | 1,591 | 163,000 |
| 2022/03/15 | 1,586 | 1,625 | 1,586 | 1,617 | 210,600 |
| 2022/03/14 | 1,579 | 1,595 | 1,563 | 1,563 | 133,100 |
| 2022/03/11 | 1,588 | 1,588 | 1,558 | 1,572 | 143,300 |
| 2022/03/10 | 1,600 | 1,618 | 1,592 | 1,607 | 134,100 |
| 2022/03/09 | 1,564 | 1,575 | 1,533 | 1,550 | 206,300 |
| 2022/03/08 | 1,542 | 1,578 | 1,539 | 1,554 | 283,500 |
| 2022/03/07 | 1,657 | 1,669 | 1,609 | 1,622 | 221,500 |
| 2022/03/04 | 1,706 | 1,711 | 1,672 | 1,680 | 173,700 |
| 2022/03/03 | 1,731 | 1,742 | 1,706 | 1,709 | 159,700 |
| 2022/03/02 | 1,734 | 1,740 | 1,700 | 1,700 | 183,900 |
| 2022/03/01 | 1,814 | 1,823 | 1,763 | 1,767 | 176,300 |
| 2022/02/28 | 1,812 | 1,818 | 1,792 | 1,814 | 193,400 |
| 2022/02/25 | 1,807 | 1,807 | 1,783 | 1,793 | 185,200 |
| 2022/02/24 | 1,781 | 1,804 | 1,766 | 1,795 | 238,000 |
| 2022/02/22 | 1,732 | 1,783 | 1,731 | 1,775 | 242,700 |
| 2022/02/21 | 1,732 | 1,751 | 1,731 | 1,743 | 200,700 |
| 2022/02/18 | 1,732 | 1,777 | 1,730 | 1,772 | 348,200 |
| 2022/02/17 | 1,782 | 1,794 | 1,742 | 1,756 | 371,000 |
| 2022/02/16 | 1,845 | 1,859 | 1,813 | 1,822 | 328,600 |
| 2022/02/15 | 1,901 | 1,933 | 1,863 | 1,872 | 330,200 |
| 2022/02/14 | 1,935 | 1,951 | 1,880 | 1,900 | 358,900 |
| 2022/02/10 | 2,035 | 2,073 | 1,974 | 1,974 | 427,700 |
| 2022/02/09 | 2,200 | 2,205 | 2,168 | 2,190 | 99,100 |
| 2022/02/08 | 2,150 | 2,173 | 2,150 | 2,164 | 53,300 |
| 2022/02/07 | 2,103 | 2,152 | 2,103 | 2,144 | 152,300 |
| 2022/02/04 | 2,119 | 2,137 | 2,094 | 2,132 | 139,000 |
| 2022/02/03 | 2,120 | 2,136 | 2,105 | 2,127 | 160,900 |
| 2022/02/02 | 2,123 | 2,162 | 2,122 | 2,149 | 131,200 |
| 2022/02/01 | 2,180 | 2,184 | 2,133 | 2,133 | 72,900 |
| 2022/01/31 | 2,136 | 2,156 | 2,125 | 2,147 | 86,000 |
| 2022/01/28 | 2,123 | 2,159 | 2,109 | 2,152 | 140,400 |
| 2022/01/27 | 2,138 | 2,138 | 2,072 | 2,093 | 120,400 |
| 2022/01/26 | 2,180 | 2,186 | 2,136 | 2,138 | 82,000 |
| 2022/01/25 | 2,245 | 2,245 | 2,146 | 2,180 | 132,800 |
| 2022/01/24 | 2,217 | 2,239 | 2,200 | 2,235 | 109,900 |
| 2022/01/21 | 2,194 | 2,253 | 2,186 | 2,250 | 114,200 |
| 2022/01/20 | 2,175 | 2,230 | 2,175 | 2,198 | 71,600 |
| 2022/01/19 | 2,217 | 2,235 | 2,167 | 2,174 | 136,300 |
| 2022/01/18 | 2,287 | 2,287 | 2,234 | 2,247 | 60,100 |
| 2022/01/17 | 2,265 | 2,265 | 2,231 | 2,254 | 64,200 |
| 2022/01/14 | 2,264 | 2,265 | 2,222 | 2,258 | 87,500 |
| 2022/01/13 | 2,282 | 2,283 | 2,243 | 2,255 | 81,800 |
| 2022/01/12 | 2,250 | 2,314 | 2,248 | 2,292 | 120,800 |
| 2022/01/11 | 2,220 | 2,238 | 2,200 | 2,225 | 112,100 |
| 2022/01/07 | 2,220 | 2,226 | 2,201 | 2,220 | 76,900 |
| 2022/01/06 | 2,196 | 2,215 | 2,182 | 2,198 | 95,000 |
| 2022/01/05 | 2,186 | 2,217 | 2,178 | 2,209 | 135,200 |
| 2022/01/04 | 2,140 | 2,164 | 2,129 | 2,163 | 106,400 |