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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,528 | 2,551 | 2,518 | 2,542 | 112,500 |
| 2024/12/27 | 2,467 | 2,512 | 2,462 | 2,507 | 109,000 |
| 2024/12/26 | 2,467 | 2,472 | 2,447 | 2,467 | 80,400 |
| 2024/12/25 | 2,463 | 2,470 | 2,441 | 2,462 | 52,100 |
| 2024/12/24 | 2,510 | 2,510 | 2,473 | 2,478 | 38,600 |
| 2024/12/23 | 2,487 | 2,513 | 2,487 | 2,496 | 44,700 |
| 2024/12/20 | 2,504 | 2,512 | 2,480 | 2,485 | 76,900 |
| 2024/12/19 | 2,500 | 2,524 | 2,482 | 2,504 | 108,200 |
| 2024/12/18 | 2,515 | 2,519 | 2,494 | 2,511 | 46,300 |
| 2024/12/17 | 2,498 | 2,529 | 2,498 | 2,517 | 44,000 |
| 2024/12/16 | 2,530 | 2,540 | 2,498 | 2,498 | 29,100 |
| 2024/12/13 | 2,508 | 2,547 | 2,503 | 2,528 | 106,000 |
| 2024/12/12 | 2,534 | 2,559 | 2,516 | 2,521 | 106,600 |
| 2024/12/11 | 2,528 | 2,529 | 2,503 | 2,521 | 47,400 |
| 2024/12/10 | 2,523 | 2,528 | 2,495 | 2,523 | 94,700 |
| 2024/12/09 | 2,522 | 2,530 | 2,497 | 2,497 | 100,300 |
| 2024/12/06 | 2,502 | 2,502 | 2,462 | 2,479 | 98,800 |
| 2024/12/05 | 2,507 | 2,528 | 2,485 | 2,509 | 99,700 |
| 2024/12/04 | 2,502 | 2,510 | 2,456 | 2,477 | 110,900 |
| 2024/12/03 | 2,492 | 2,535 | 2,492 | 2,516 | 107,400 |
| 2024/12/02 | 2,490 | 2,513 | 2,481 | 2,504 | 91,500 |
| 2024/11/29 | 2,457 | 2,512 | 2,453 | 2,486 | 94,500 |
| 2024/11/28 | 2,459 | 2,474 | 2,429 | 2,457 | 75,400 |
| 2024/11/27 | 2,438 | 2,455 | 2,410 | 2,444 | 110,600 |
| 2024/11/26 | 2,420 | 2,452 | 2,420 | 2,438 | 94,600 |
| 2024/11/25 | 2,454 | 2,470 | 2,439 | 2,453 | 94,700 |
| 2024/11/22 | 2,416 | 2,448 | 2,407 | 2,440 | 118,200 |
| 2024/11/21 | 2,433 | 2,464 | 2,420 | 2,436 | 112,100 |
| 2024/11/20 | 2,484 | 2,496 | 2,411 | 2,423 | 86,000 |
| 2024/11/19 | 2,476 | 2,515 | 2,450 | 2,488 | 89,600 |
| 2024/11/18 | 2,503 | 2,522 | 2,477 | 2,488 | 81,400 |
| 2024/11/15 | 2,516 | 2,538 | 2,510 | 2,521 | 84,800 |
| 2024/11/14 | 2,564 | 2,572 | 2,463 | 2,487 | 203,300 |
| 2024/11/13 | 2,536 | 2,559 | 2,481 | 2,514 | 296,500 |
| 2024/11/12 | 2,387 | 2,574 | 2,315 | 2,549 | 301,100 |
| 2024/11/11 | 2,568 | 2,580 | 2,511 | 2,535 | 136,400 |
| 2024/11/08 | 2,583 | 2,598 | 2,550 | 2,577 | 147,100 |
| 2024/11/07 | 2,550 | 2,573 | 2,530 | 2,533 | 124,500 |
| 2024/11/06 | 2,544 | 2,574 | 2,500 | 2,525 | 114,700 |
| 2024/11/05 | 2,582 | 2,600 | 2,544 | 2,553 | 132,200 |
| 2024/11/01 | 2,564 | 2,594 | 2,545 | 2,565 | 98,100 |
| 2024/10/31 | 2,618 | 2,623 | 2,567 | 2,612 | 143,900 |
| 2024/10/30 | 2,597 | 2,635 | 2,588 | 2,618 | 557,500 |
| 2024/10/29 | 2,563 | 2,590 | 2,563 | 2,584 | 75,000 |
| 2024/10/28 | 2,537 | 2,588 | 2,529 | 2,563 | 112,500 |
| 2024/10/25 | 2,548 | 2,554 | 2,519 | 2,536 | 105,900 |
| 2024/10/24 | 2,529 | 2,569 | 2,500 | 2,555 | 112,800 |
| 2024/10/23 | 2,520 | 2,558 | 2,505 | 2,523 | 98,700 |
| 2024/10/22 | 2,538 | 2,551 | 2,520 | 2,530 | 115,200 |
| 2024/10/21 | 2,515 | 2,554 | 2,515 | 2,541 | 79,700 |
| 2024/10/18 | 2,528 | 2,538 | 2,509 | 2,514 | 50,000 |
| 2024/10/17 | 2,541 | 2,544 | 2,484 | 2,494 | 51,400 |
| 2024/10/16 | 2,518 | 2,573 | 2,490 | 2,541 | 105,100 |
| 2024/10/15 | 2,518 | 2,545 | 2,497 | 2,529 | 145,400 |
| 2024/10/11 | 2,484 | 2,508 | 2,477 | 2,484 | 106,000 |
| 2024/10/10 | 2,517 | 2,531 | 2,495 | 2,527 | 73,000 |
| 2024/10/09 | 2,535 | 2,535 | 2,486 | 2,522 | 101,800 |
| 2024/10/08 | 2,560 | 2,599 | 2,529 | 2,535 | 134,500 |
| 2024/10/07 | 2,600 | 2,600 | 2,562 | 2,576 | 92,600 |
| 2024/10/04 | 2,536 | 2,586 | 2,533 | 2,556 | 159,900 |
| 2024/10/03 | 2,550 | 2,568 | 2,527 | 2,527 | 197,300 |
| 2024/10/02 | 2,545 | 2,570 | 2,496 | 2,500 | 125,900 |
| 2024/10/01 | 2,543 | 2,572 | 2,532 | 2,545 | 96,100 |
| 2024/09/30 | 2,439 | 2,531 | 2,439 | 2,526 | 161,500 |
| 2024/09/27 | 2,536 | 2,540 | 2,473 | 2,489 | 132,300 |
| 2024/09/26 | 2,522 | 2,546 | 2,483 | 2,536 | 265,600 |
| 2024/09/25 | 2,421 | 2,475 | 2,416 | 2,472 | 180,000 |
| 2024/09/24 | 2,388 | 2,429 | 2,383 | 2,419 | 93,600 |
| 2024/09/20 | 2,353 | 2,388 | 2,353 | 2,369 | 137,200 |
| 2024/09/19 | 2,317 | 2,345 | 2,302 | 2,327 | 45,100 |
| 2024/09/18 | 2,347 | 2,354 | 2,300 | 2,319 | 50,900 |
| 2024/09/17 | 2,308 | 2,322 | 2,281 | 2,314 | 51,800 |
| 2024/09/13 | 2,306 | 2,311 | 2,259 | 2,274 | 76,700 |
| 2024/09/12 | 2,344 | 2,377 | 2,306 | 2,318 | 69,100 |
| 2024/09/11 | 2,333 | 2,362 | 2,288 | 2,314 | 99,600 |
| 2024/09/10 | 2,262 | 2,345 | 2,252 | 2,323 | 192,100 |
| 2024/09/09 | 2,196 | 2,244 | 2,191 | 2,244 | 78,700 |
| 2024/09/06 | 2,254 | 2,270 | 2,216 | 2,230 | 49,500 |
| 2024/09/05 | 2,235 | 2,278 | 2,235 | 2,254 | 111,400 |
| 2024/09/04 | 2,200 | 2,236 | 2,184 | 2,226 | 61,900 |
| 2024/09/03 | 2,235 | 2,257 | 2,226 | 2,230 | 44,600 |
| 2024/09/02 | 2,256 | 2,257 | 2,222 | 2,250 | 39,900 |
| 2024/08/30 | 2,200 | 2,254 | 2,200 | 2,241 | 75,100 |
| 2024/08/29 | 2,203 | 2,219 | 2,190 | 2,201 | 56,400 |
| 2024/08/28 | 2,207 | 2,220 | 2,200 | 2,220 | 51,900 |
| 2024/08/27 | 2,223 | 2,234 | 2,210 | 2,212 | 54,600 |
| 2024/08/26 | 2,211 | 2,220 | 2,189 | 2,219 | 72,000 |
| 2024/08/23 | 2,235 | 2,238 | 2,197 | 2,211 | 63,800 |
| 2024/08/22 | 2,232 | 2,247 | 2,224 | 2,247 | 59,700 |
| 2024/08/21 | 2,262 | 2,271 | 2,212 | 2,212 | 71,700 |
| 2024/08/20 | 2,298 | 2,302 | 2,262 | 2,293 | 93,700 |
| 2024/08/19 | 2,285 | 2,289 | 2,251 | 2,269 | 56,500 |
| 2024/08/16 | 2,252 | 2,284 | 2,252 | 2,278 | 51,200 |
| 2024/08/15 | 2,228 | 2,254 | 2,204 | 2,225 | 83,400 |
| 2024/08/14 | 2,235 | 2,261 | 2,215 | 2,244 | 82,900 |
| 2024/08/13 | 2,202 | 2,239 | 2,174 | 2,231 | 116,700 |
| 2024/08/09 | 2,280 | 2,350 | 2,130 | 2,179 | 314,900 |
| 2024/08/08 | 2,120 | 2,250 | 2,120 | 2,180 | 200,400 |
| 2024/08/07 | 2,180 | 2,226 | 2,111 | 2,190 | 187,500 |
| 2024/08/06 | 2,083 | 2,221 | 2,068 | 2,205 | 268,600 |
| 2024/08/05 | 2,057 | 2,109 | 1,939 | 1,965 | 263,900 |
| 2024/08/02 | 2,260 | 2,264 | 2,193 | 2,194 | 132,700 |
| 2024/08/01 | 2,365 | 2,365 | 2,275 | 2,292 | 102,600 |
| 2024/07/31 | 2,306 | 2,421 | 2,306 | 2,413 | 95,600 |
| 2024/07/30 | 2,341 | 2,341 | 2,307 | 2,329 | 70,800 |
| 2024/07/29 | 2,319 | 2,344 | 2,309 | 2,341 | 86,800 |
| 2024/07/26 | 2,311 | 2,349 | 2,308 | 2,316 | 89,200 |
| 2024/07/25 | 2,270 | 2,330 | 2,262 | 2,310 | 110,800 |
| 2024/07/24 | 2,370 | 2,380 | 2,301 | 2,310 | 81,200 |
| 2024/07/23 | 2,359 | 2,391 | 2,359 | 2,378 | 78,800 |
| 2024/07/22 | 2,375 | 2,390 | 2,355 | 2,359 | 66,400 |
| 2024/07/19 | 2,366 | 2,387 | 2,333 | 2,375 | 84,500 |
| 2024/07/18 | 2,374 | 2,390 | 2,367 | 2,373 | 63,500 |
| 2024/07/17 | 2,384 | 2,397 | 2,376 | 2,379 | 69,600 |
| 2024/07/16 | 2,373 | 2,390 | 2,372 | 2,383 | 88,000 |
| 2024/07/12 | 2,380 | 2,402 | 2,370 | 2,384 | 82,300 |
| 2024/07/11 | 2,385 | 2,400 | 2,370 | 2,380 | 95,700 |
| 2024/07/10 | 2,363 | 2,379 | 2,338 | 2,360 | 115,900 |
| 2024/07/09 | 2,368 | 2,394 | 2,351 | 2,372 | 110,900 |
| 2024/07/08 | 2,394 | 2,396 | 2,350 | 2,368 | 68,200 |
| 2024/07/05 | 2,438 | 2,443 | 2,398 | 2,409 | 62,400 |
| 2024/07/04 | 2,457 | 2,466 | 2,425 | 2,434 | 53,400 |
| 2024/07/03 | 2,434 | 2,455 | 2,405 | 2,446 | 96,100 |
| 2024/07/02 | 2,401 | 2,443 | 2,401 | 2,420 | 87,700 |
| 2024/07/01 | 2,470 | 2,487 | 2,412 | 2,425 | 124,100 |
| 2024/06/28 | 2,503 | 2,507 | 2,462 | 2,462 | 104,100 |
| 2024/06/27 | 2,479 | 2,498 | 2,476 | 2,491 | 82,300 |
| 2024/06/26 | 2,486 | 2,500 | 2,459 | 2,479 | 101,000 |
| 2024/06/25 | 2,466 | 2,511 | 2,451 | 2,490 | 124,900 |
| 2024/06/24 | 2,444 | 2,486 | 2,430 | 2,478 | 99,100 |
| 2024/06/21 | 2,450 | 2,450 | 2,414 | 2,426 | 260,200 |
| 2024/06/20 | 2,430 | 2,455 | 2,392 | 2,422 | 153,400 |
| 2024/06/19 | 2,429 | 2,442 | 2,402 | 2,424 | 110,800 |
| 2024/06/18 | 2,455 | 2,458 | 2,410 | 2,431 | 196,600 |
| 2024/06/17 | 2,450 | 2,450 | 2,363 | 2,423 | 184,500 |
| 2024/06/14 | 2,459 | 2,528 | 2,452 | 2,469 | 284,600 |
| 2024/06/13 | 2,406 | 2,488 | 2,398 | 2,459 | 224,900 |
| 2024/06/12 | 2,345 | 2,406 | 2,345 | 2,406 | 102,800 |
| 2024/06/11 | 2,321 | 2,377 | 2,320 | 2,345 | 66,100 |
| 2024/06/10 | 2,332 | 2,356 | 2,319 | 2,354 | 91,400 |
| 2024/06/07 | 2,335 | 2,349 | 2,312 | 2,327 | 68,400 |
| 2024/06/06 | 2,334 | 2,334 | 2,278 | 2,288 | 87,800 |
| 2024/06/05 | 2,285 | 2,335 | 2,273 | 2,321 | 92,700 |
| 2024/06/04 | 2,332 | 2,346 | 2,290 | 2,295 | 133,200 |
| 2024/06/03 | 2,401 | 2,409 | 2,351 | 2,357 | 112,700 |
| 2024/05/31 | 2,435 | 2,436 | 2,364 | 2,417 | 190,500 |
| 2024/05/30 | 2,280 | 2,347 | 2,280 | 2,337 | 53,100 |
| 2024/05/29 | 2,350 | 2,388 | 2,312 | 2,326 | 85,200 |
| 2024/05/28 | 2,316 | 2,349 | 2,315 | 2,344 | 82,900 |
| 2024/05/27 | 2,326 | 2,330 | 2,278 | 2,316 | 111,600 |
| 2024/05/24 | 2,285 | 2,323 | 2,273 | 2,310 | 102,700 |
| 2024/05/23 | 2,326 | 2,338 | 2,297 | 2,306 | 84,000 |
| 2024/05/22 | 2,322 | 2,345 | 2,294 | 2,298 | 83,900 |
| 2024/05/21 | 2,398 | 2,405 | 2,305 | 2,323 | 243,500 |
| 2024/05/20 | 2,250 | 2,259 | 2,188 | 2,198 | 78,900 |
| 2024/05/17 | 2,233 | 2,263 | 2,226 | 2,258 | 62,100 |
| 2024/05/16 | 2,236 | 2,246 | 2,213 | 2,232 | 93,400 |
| 2024/05/15 | 2,278 | 2,304 | 2,204 | 2,214 | 134,900 |
| 2024/05/14 | 2,229 | 2,258 | 2,184 | 2,239 | 263,000 |
| 2024/05/13 | 2,083 | 2,137 | 2,075 | 2,129 | 155,300 |
| 2024/05/10 | 2,072 | 2,091 | 2,057 | 2,074 | 86,100 |
| 2024/05/09 | 2,017 | 2,071 | 2,015 | 2,061 | 108,900 |
| 2024/05/08 | 2,012 | 2,028 | 2,004 | 2,007 | 58,900 |
| 2024/05/07 | 2,024 | 2,024 | 1,992 | 2,012 | 57,000 |
| 2024/05/02 | 2,027 | 2,027 | 2,006 | 2,012 | 33,100 |
| 2024/05/01 | 2,024 | 2,040 | 2,009 | 2,027 | 49,200 |
| 2024/04/30 | 2,030 | 2,034 | 2,005 | 2,027 | 88,900 |
| 2024/04/26 | 2,000 | 2,034 | 1,981 | 2,029 | 86,100 |
| 2024/04/25 | 2,020 | 2,052 | 2,008 | 2,010 | 54,500 |
| 2024/04/24 | 2,064 | 2,064 | 2,020 | 2,028 | 85,300 |
| 2024/04/23 | 2,068 | 2,072 | 2,041 | 2,071 | 46,800 |
| 2024/04/22 | 2,034 | 2,060 | 2,029 | 2,050 | 59,900 |
| 2024/04/19 | 2,010 | 2,042 | 1,984 | 2,010 | 55,800 |
| 2024/04/18 | 2,020 | 2,056 | 2,020 | 2,045 | 67,000 |
| 2024/04/17 | 2,090 | 2,090 | 2,005 | 2,007 | 83,600 |
| 2024/04/16 | 2,093 | 2,098 | 2,050 | 2,060 | 83,200 |
| 2024/04/15 | 2,096 | 2,114 | 2,073 | 2,114 | 60,200 |
| 2024/04/12 | 2,147 | 2,147 | 2,119 | 2,123 | 56,400 |
| 2024/04/11 | 2,129 | 2,166 | 2,114 | 2,156 | 96,000 |
| 2024/04/10 | 2,137 | 2,139 | 2,119 | 2,125 | 32,600 |
| 2024/04/09 | 2,102 | 2,135 | 2,100 | 2,124 | 67,200 |
| 2024/04/08 | 2,100 | 2,128 | 2,097 | 2,113 | 61,200 |
| 2024/04/05 | 2,080 | 2,088 | 2,045 | 2,083 | 67,300 |
| 2024/04/04 | 2,080 | 2,115 | 2,070 | 2,095 | 88,900 |
| 2024/04/03 | 2,060 | 2,097 | 2,046 | 2,080 | 94,400 |
| 2024/04/02 | 2,097 | 2,108 | 2,055 | 2,062 | 115,700 |
| 2024/04/01 | 2,078 | 2,121 | 2,078 | 2,102 | 139,600 |
| 2024/03/29 | 2,005 | 2,074 | 1,999 | 2,074 | 141,500 |
| 2024/03/28 | 1,980 | 2,000 | 1,973 | 1,980 | 199,900 |
| 2024/03/27 | 2,040 | 2,071 | 1,960 | 2,018 | 582,100 |
| 2024/03/26 | 1,938 | 1,975 | 1,935 | 1,964 | 165,200 |
| 2024/03/25 | 1,950 | 1,954 | 1,936 | 1,939 | 190,100 |
| 2024/03/22 | 1,970 | 1,970 | 1,942 | 1,947 | 162,700 |
| 2024/03/21 | 1,966 | 1,980 | 1,960 | 1,960 | 182,000 |
| 2024/03/19 | 1,960 | 1,974 | 1,949 | 1,969 | 126,300 |
| 2024/03/18 | 1,956 | 1,982 | 1,956 | 1,966 | 121,000 |
| 2024/03/15 | 1,960 | 1,970 | 1,947 | 1,953 | 225,500 |
| 2024/03/14 | 1,950 | 1,964 | 1,941 | 1,960 | 157,900 |
| 2024/03/13 | 1,952 | 1,965 | 1,930 | 1,938 | 127,000 |
| 2024/03/12 | 1,950 | 1,958 | 1,939 | 1,950 | 168,700 |
| 2024/03/11 | 1,964 | 1,979 | 1,941 | 1,956 | 123,900 |
| 2024/03/08 | 1,950 | 1,991 | 1,931 | 1,965 | 241,700 |
| 2024/03/07 | 1,982 | 2,002 | 1,960 | 1,976 | 190,900 |
| 2024/03/06 | 2,002 | 2,028 | 1,997 | 2,002 | 214,400 |
| 2024/03/05 | 2,020 | 2,032 | 2,002 | 2,018 | 161,500 |
| 2024/03/04 | 2,084 | 2,099 | 2,016 | 2,016 | 192,600 |
| 2024/03/01 | 2,038 | 2,094 | 2,027 | 2,064 | 324,400 |
| 2024/02/29 | 2,074 | 2,074 | 2,020 | 2,027 | 155,800 |
| 2024/02/28 | 2,079 | 2,083 | 2,044 | 2,069 | 204,400 |
| 2024/02/27 | 2,110 | 2,130 | 2,070 | 2,077 | 224,600 |
| 2024/02/26 | 2,120 | 2,150 | 2,114 | 2,130 | 210,900 |
| 2024/02/22 | 2,105 | 2,134 | 2,056 | 2,093 | 252,600 |
| 2024/02/21 | 2,075 | 2,087 | 2,043 | 2,074 | 245,100 |
| 2024/02/20 | 2,009 | 2,038 | 1,995 | 2,025 | 250,700 |
| 2024/02/19 | 1,974 | 1,989 | 1,963 | 1,985 | 105,400 |
| 2024/02/16 | 1,975 | 1,994 | 1,948 | 1,974 | 91,600 |
| 2024/02/15 | 1,977 | 1,977 | 1,942 | 1,967 | 91,800 |
| 2024/02/14 | 1,970 | 1,980 | 1,942 | 1,964 | 113,700 |
| 2024/02/13 | 1,996 | 2,007 | 1,960 | 1,980 | 202,900 |
| 2024/02/09 | 2,079 | 2,079 | 1,961 | 1,990 | 483,800 |
| 2024/02/08 | 1,749 | 1,766 | 1,738 | 1,754 | 91,000 |
| 2024/02/07 | 1,731 | 1,750 | 1,731 | 1,740 | 52,500 |
| 2024/02/06 | 1,739 | 1,752 | 1,729 | 1,730 | 51,900 |
| 2024/02/05 | 1,750 | 1,758 | 1,738 | 1,739 | 63,900 |
| 2024/02/02 | 1,760 | 1,760 | 1,745 | 1,750 | 31,100 |
| 2024/02/01 | 1,728 | 1,771 | 1,728 | 1,763 | 85,500 |
| 2024/01/31 | 1,732 | 1,749 | 1,730 | 1,746 | 57,300 |
| 2024/01/30 | 1,745 | 1,746 | 1,731 | 1,732 | 39,200 |
| 2024/01/29 | 1,733 | 1,747 | 1,733 | 1,740 | 32,400 |
| 2024/01/26 | 1,754 | 1,760 | 1,727 | 1,732 | 76,800 |
| 2024/01/25 | 1,783 | 1,783 | 1,762 | 1,769 | 58,900 |
| 2024/01/24 | 1,762 | 1,771 | 1,752 | 1,760 | 38,300 |
| 2024/01/23 | 1,774 | 1,782 | 1,769 | 1,769 | 38,000 |
| 2024/01/22 | 1,761 | 1,776 | 1,761 | 1,774 | 23,200 |
| 2024/01/19 | 1,772 | 1,777 | 1,752 | 1,761 | 52,000 |
| 2024/01/18 | 1,765 | 1,795 | 1,761 | 1,772 | 90,500 |
| 2024/01/17 | 1,760 | 1,772 | 1,751 | 1,751 | 40,500 |
| 2024/01/16 | 1,758 | 1,765 | 1,747 | 1,749 | 35,400 |
| 2024/01/15 | 1,749 | 1,767 | 1,745 | 1,758 | 35,100 |
| 2024/01/12 | 1,758 | 1,763 | 1,742 | 1,746 | 29,600 |
| 2024/01/11 | 1,760 | 1,767 | 1,744 | 1,744 | 48,700 |
| 2024/01/10 | 1,752 | 1,763 | 1,741 | 1,753 | 45,500 |
| 2024/01/09 | 1,735 | 1,752 | 1,735 | 1,748 | 48,500 |
| 2024/01/05 | 1,746 | 1,752 | 1,729 | 1,734 | 40,800 |
| 2024/01/04 | 1,709 | 1,735 | 1,692 | 1,735 | 61,200 |