7864 (株)フジシールインターナショナル の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,5351,5581,5351,555103,3001,555
2022-05-181,5511,5741,5451,572110,4001,572
2022-05-171,5751,5831,5481,551112,1001,551
2022-05-161,6531,6531,5741,575114,6001,575
2022-05-131,5951,6181,5721,613186,7001,613
2022-05-121,6431,6461,5841,593324,9001,593
2022-05-111,7151,7321,7011,720115,6001,720
2022-05-101,7241,7501,7241,750104,0001,750
2022-05-091,7791,7831,7291,73586,0001,735
2022-05-061,7351,7551,7121,743144,1001,743
2022-05-021,7461,7821,7301,773229,0001,773
2022-04-281,6691,7341,6671,728159,0001,728
2022-04-271,6741,6751,6401,661331,5001,661
2022-04-261,6901,7241,6871,701158,4001,701
2022-04-251,7021,7021,6701,686132,9001,686
2022-04-221,6871,7091,6771,70794,8001,707
2022-04-211,6701,7111,6671,70798,5001,707
2022-04-201,6761,6801,6571,67096,0001,670
2022-04-191,6231,6451,6221,64158,4001,641
2022-04-181,6301,6301,5871,61895,5001,618
2022-04-151,6451,6551,6321,63588,2001,635
2022-04-141,6351,6581,6301,658121,8001,658
2022-04-131,6161,6551,6161,637162,4001,637
2022-04-121,6331,6371,6121,612163,5001,612
2022-04-111,6231,6351,6071,633171,5001,633
2022-04-081,6251,6361,5991,619302,9001,619
2022-04-071,6591,6651,6381,66194,4001,661
2022-04-061,7101,7281,6831,69192,8001,691
2022-04-051,7041,7191,6921,711100,5001,711
2022-04-041,6591,7041,6591,70299,9001,702
2022-04-011,6611,7001,6511,688153,6001,688
2022-03-311,6671,6921,6541,683149,7001,683
2022-03-301,6741,6821,6581,673268,1001,673
2022-03-291,7241,7331,7001,732261,3001,732
2022-03-281,7041,7111,6861,706144,3001,706
2022-03-251,6981,7011,6821,689196,1001,689
2022-03-241,6501,6801,6231,679163,8001,679
2022-03-231,6731,6961,6581,682202,3001,682
2022-03-221,6741,6791,6381,657248,9001,657
2022-03-181,6601,6761,6511,665343,9001,665
2022-03-171,6501,6651,6351,656205,9001,656
2022-03-161,6111,6141,5911,591163,0001,591
2022-03-151,5861,6251,5861,617210,6001,617
2022-03-141,5791,5951,5631,563133,1001,563
2022-03-111,5881,5881,5581,572143,3001,572
2022-03-101,6001,6181,5921,607134,1001,607
2022-03-091,5641,5751,5331,550206,3001,550
2022-03-081,5421,5781,5391,554283,5001,554
2022-03-071,6571,6691,6091,622221,5001,622
2022-03-041,7061,7111,6721,680173,7001,680
2022-03-031,7311,7421,7061,709159,7001,709
2022-03-021,7341,7401,7001,700183,9001,700
2022-03-011,8141,8231,7631,767176,3001,767
2022-02-281,8121,8181,7921,814193,4001,814
2022-02-251,8071,8071,7831,793185,2001,793
2022-02-241,7811,8041,7661,795238,0001,795
2022-02-221,7321,7831,7311,775242,7001,775
2022-02-211,7321,7511,7311,743200,7001,743
2022-02-181,7321,7771,7301,772348,2001,772
2022-02-171,7821,7941,7421,756371,0001,756
2022-02-161,8451,8591,8131,822328,6001,822
2022-02-151,9011,9331,8631,872330,2001,872
2022-02-141,9351,9511,8801,900358,9001,900
2022-02-102,0352,0731,9741,974427,7001,974
2022-02-092,2002,2052,1682,19099,1002,190
2022-02-082,1502,1732,1502,16453,3002,164
2022-02-072,1032,1522,1032,144152,3002,144
2022-02-042,1192,1372,0942,132139,0002,132
2022-02-032,1202,1362,1052,127160,9002,127
2022-02-022,1232,1622,1222,149131,2002,149
2022-02-012,1802,1842,1332,13372,9002,133
2022-01-312,1362,1562,1252,14786,0002,147
2022-01-282,1232,1592,1092,152140,4002,152
2022-01-272,1382,1382,0722,093120,4002,093
2022-01-262,1802,1862,1362,13882,0002,138
2022-01-252,2452,2452,1462,180132,8002,180
2022-01-242,2172,2392,2002,235109,9002,235
2022-01-212,1942,2532,1862,250114,2002,250
2022-01-202,1752,2302,1752,19871,6002,198
2022-01-192,2172,2352,1672,174136,3002,174
2022-01-182,2872,2872,2342,24760,1002,247
2022-01-172,2652,2652,2312,25464,2002,254
2022-01-142,2642,2652,2222,25887,5002,258
2022-01-132,2822,2832,2432,25581,8002,255
2022-01-122,2502,3142,2482,292120,8002,292
2022-01-112,2202,2382,2002,225112,1002,225
2022-01-072,2202,2262,2012,22076,9002,220
2022-01-062,1962,2152,1822,19895,0002,198
2022-01-052,1862,2172,1782,209135,2002,209
2022-01-042,1402,1642,1292,163106,4002,163

分割・併合履歴 : [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株