7864 (株)フジシールインターナショナル の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-021,5091,5371,5091,52596,6001,525
2023-06-011,4791,5111,4791,508104,7001,508
2023-05-311,4621,4851,4581,479166,2001,479
2023-05-301,5001,5021,4691,469105,4001,469
2023-05-291,5211,5251,5041,50468,1001,504
2023-05-261,5391,5411,5191,519114,2001,519
2023-05-251,5451,5551,5391,54879,1001,548
2023-05-241,5701,5721,5461,54679,2001,546
2023-05-231,5931,6031,5771,584121,8001,584
2023-05-221,5821,6061,5771,59958,1001,599
2023-05-191,6121,6131,5821,582102,1001,582
2023-05-181,6411,6431,6151,62673,3001,626
2023-05-171,6251,6401,6071,631119,5001,631
2023-05-161,5861,6261,5771,626114,8001,626
2023-05-151,5701,5781,5541,57456,6001,574
2023-05-121,5861,6131,5551,563200,0001,563
2023-05-111,5311,5321,5111,52879,2001,528
2023-05-101,5681,5681,5361,54238,2001,542
2023-05-091,5441,5671,5401,56671,5001,566
2023-05-081,5321,5451,5251,53559,2001,535
2023-05-021,5601,5651,5291,54898,9001,548
2023-05-011,5391,5621,5391,56170,8001,561
2023-04-281,5251,5441,5241,539123,2001,539
2023-04-271,4861,5071,4851,50668,7001,506
2023-04-261,4851,5041,4831,497114,9001,497
2023-04-251,5011,5261,4951,49898,7001,498
2023-04-241,4881,4931,4861,48844,8001,488
2023-04-211,4801,4931,4781,48587,2001,485
2023-04-201,4821,4931,4781,48596,5001,485
2023-04-191,4891,4901,4721,485120,8001,485
2023-04-181,4971,5031,4921,49764,7001,497
2023-04-171,4911,5011,4871,49766,2001,497
2023-04-141,4761,4951,4761,49075,9001,490
2023-04-131,4741,4771,4661,47557,8001,475
2023-04-121,4721,4811,4701,47458,4001,474
2023-04-111,4651,4711,4551,46466,7001,464
2023-04-101,4671,4741,4551,45754,9001,457
2023-04-071,4631,4761,4591,45951,5001,459
2023-04-061,4741,4841,4651,46982,2001,469
2023-04-051,5181,5191,4911,494110,5001,494
2023-04-041,5251,5381,5161,534105,6001,534
2023-04-031,5221,5271,5081,52080,0001,520
2023-03-311,5021,5231,5001,510151,8001,510
2023-03-301,4921,4991,4741,479223,9001,479
2023-03-291,4781,5111,4681,504325,3001,504
2023-03-281,4891,4951,4661,482169,1001,482
2023-03-271,4881,5011,4801,488183,4001,488
2023-03-241,4761,4821,4561,478276,7001,478
2023-03-231,4461,4801,4361,471195,4001,471
2023-03-221,4741,4741,4531,462280,7001,462
2023-03-201,4841,4951,4621,466160,8001,466
2023-03-171,5121,5141,4851,497280,3001,497
2023-03-161,5031,5181,4781,506143,2001,506
2023-03-151,5151,5601,5111,543173,5001,543
2023-03-141,5001,5061,4751,502228,1001,502
2023-03-131,5301,5331,5101,524205,5001,524
2023-03-101,5531,5721,5441,546232,6001,546
2023-03-091,5851,6011,5851,593133,1001,593
2023-03-081,5741,5901,5681,584131,0001,584
2023-03-071,6031,6031,5751,576169,0001,576
2023-03-061,6271,6271,6091,60992,4001,609
2023-03-031,6191,6271,6131,622199,7001,622
2023-03-021,6461,6571,6151,61988,6001,619
2023-03-011,6341,6521,6301,635131,7001,635
2023-02-281,6081,6581,6081,653127,1001,653
2023-02-271,6071,6171,6061,613116,3001,613
2023-02-241,6021,6251,5981,625113,3001,625
2023-02-221,6001,6101,5931,60286,1001,602
2023-02-211,6181,6251,6161,62042,2001,620
2023-02-201,6101,6191,6091,61667,2001,616
2023-02-171,6011,6101,6001,60072,7001,600
2023-02-161,6081,6221,6041,61594,9001,615
2023-02-151,6181,6181,5991,60371,7001,603
2023-02-141,6241,6241,6061,61480,8001,614
2023-02-131,6141,6311,5901,60186,8001,601
2023-02-101,6201,6371,5731,605195,2001,605
2023-02-091,6511,6701,6411,65183,7001,651
2023-02-081,6591,6871,6591,67564,1001,675
2023-02-071,6551,6581,6441,65361,0001,653
2023-02-061,6641,6681,6391,64573,7001,645
2023-02-031,6511,6681,6371,64771,9001,647
2023-02-021,6731,6731,6481,66053,5001,660
2023-02-011,6991,6991,6641,66742,4001,667
2023-01-311,6451,6901,6451,68191,5001,681
2023-01-301,6441,6441,6201,62582,0001,625
2023-01-271,6341,6601,6261,64856,7001,648
2023-01-261,6451,6551,6271,62849,4001,628
2023-01-251,6451,6551,6361,64559,2001,645
2023-01-241,6401,6601,6361,65460,7001,654
2023-01-231,6221,6331,6201,63037,5001,630
2023-01-201,6061,6191,5951,60851,9001,608
2023-01-191,6191,6271,6061,60644,2001,606
2023-01-181,6051,6401,5931,62543,0001,625
2023-01-171,5861,6051,5831,60235,8001,602
2023-01-161,5861,6041,5761,58668,3001,586
2023-01-131,6111,6161,5921,592105,1001,592
2023-01-121,6531,6531,6201,62559,4001,625
2023-01-111,6231,6631,6231,65292,3001,652
2023-01-101,6221,6361,6031,60868,8001,608
2023-01-061,6191,6191,5961,60875,8001,608
2023-01-051,6231,6261,6071,61985,7001,619
2023-01-041,6741,6741,6331,63382,1001,633

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