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
2022-11-281,9001,9151,8921,91283,1001,912
2022-11-251,9201,9391,8911,896138,9001,896
2022-11-241,8741,8971,8701,89493,2001,894
2022-11-221,8011,8551,8011,84182,6001,841
2022-11-211,7881,8161,7881,81675,5001,816
2022-11-181,7951,8081,7821,78684,8001,786
2022-11-171,7501,8231,7501,814142,8001,814
2022-11-161,7331,7571,7261,755123,3001,755
2022-11-151,7511,7701,7421,767102,6001,767
2022-11-141,7951,7971,7641,767116,3001,767
2022-11-111,8001,8101,7611,795265,4001,795
2022-11-101,8551,8551,8311,835135,4001,835
2022-11-091,8551,8781,8551,875167,6001,875
2022-11-081,8351,8601,8351,859209,1001,859
2022-11-071,8181,8191,7961,812129,6001,812
2022-11-041,8011,8081,7991,802174,0001,802
2022-11-021,7521,8131,7461,807248,3001,807
2022-11-011,7431,7551,7151,752152,9001,752
2022-10-311,7551,7551,7251,743152,8001,743
2022-10-281,7011,7341,6921,722826,0001,722
2022-10-271,7451,7631,7371,737257,2001,737
2022-10-261,7281,7691,7271,765279,8001,765
2022-10-251,6901,7241,6761,718250,0001,718
2022-10-241,6741,6851,6381,682202,5001,682
2022-10-211,6441,6621,6321,652182,2001,652
2022-10-201,6461,6621,6281,660161,6001,660
2022-10-191,6681,6751,6531,672181,6001,672
2022-10-181,7001,7011,6511,673253,4001,673
2022-10-171,6511,6591,6181,623218,6001,623
2022-10-141,6491,6951,6271,671345,4001,671
2022-10-131,6021,6291,5881,627305,7001,627
2022-10-121,5981,6211,5851,598199,5001,598
2022-10-111,5611,5981,5611,582269,6001,582
2022-10-071,5641,5921,5641,583126,8001,583
2022-10-061,5771,6011,5721,590140,7001,590
2022-10-051,5891,5941,5731,579124,5001,579
2022-10-041,5451,5851,5451,581114,0001,581
2022-10-031,5261,5271,5011,52272,5001,522
2022-09-301,5121,5531,5101,530141,5001,530
2022-09-291,5111,5351,4961,528119,8001,528
2022-09-281,5001,5091,4771,498171,4001,498
2022-09-271,4991,5181,4861,510131,1001,510
2022-09-261,4821,4961,4701,480129,2001,480
2022-09-221,4981,5011,4771,501124,4001,501
2022-09-211,5011,5131,4991,49981,0001,499
2022-09-201,5271,5381,5211,52668,1001,526
2022-09-161,5021,5141,5021,51283,0001,512
2022-09-151,5211,5221,5021,50961,8001,509
2022-09-141,5451,5451,5241,52486,9001,524
2022-09-131,5651,5781,5571,57672,4001,576
2022-09-121,5891,5891,5551,56471,2001,564
2022-09-091,5651,5861,5641,586145,5001,586
2022-09-081,5421,5721,5361,572109,9001,572
2022-09-071,5101,5241,5021,52395,8001,523
2022-09-061,5191,5241,5061,52097,7001,520
2022-09-051,5301,5341,5141,51485,2001,514
2022-09-021,5291,5411,5181,541115,3001,541
2022-09-011,5241,5341,5091,521131,8001,521
2022-08-311,5481,5761,5421,553144,6001,553
2022-08-301,5191,5671,5171,566142,6001,566
2022-08-291,5041,5131,5011,50695,2001,506
2022-08-261,5601,5601,5361,54155,7001,541
2022-08-251,5771,5791,5601,56588,9001,565
2022-08-241,5681,5771,5601,56478,3001,564
2022-08-231,5651,5681,5451,56472,7001,564
2022-08-221,5601,5851,5551,58055,1001,580
2022-08-191,5621,5831,5531,57151,2001,571
2022-08-181,5751,5771,5501,55573,3001,555
2022-08-171,5591,5971,5591,593147,3001,593
2022-08-161,5491,5591,5271,54991,2001,549
2022-08-151,5271,5421,5121,53992,8001,539
2022-08-121,4921,5281,4831,520120,0001,520
2022-08-101,5001,5091,4671,477139,7001,477
2022-08-091,5501,5501,5231,53161,0001,531
2022-08-081,5521,5521,5321,53574,4001,535
2022-08-051,5571,5661,5451,55475,8001,554
2022-08-041,5481,5721,5411,569147,1001,569
2022-08-031,5481,5481,5271,53556,3001,535
2022-08-021,5571,5601,5311,54282,5001,542
2022-08-011,5371,5701,5331,56587,1001,565
2022-07-291,5441,5601,5301,534104,4001,534
2022-07-281,5491,5501,5251,54490,6001,544
2022-07-271,5511,5541,5351,54358,9001,543
2022-07-261,5591,5701,5501,55875,4001,558
2022-07-251,5931,5931,5471,562114,8001,562
2022-07-221,5331,5641,5291,553126,5001,553
2022-07-211,5041,5331,5041,527119,9001,527
2022-07-201,5031,5201,4951,520138,3001,520
2022-07-191,4941,4941,4621,47368,6001,473
2022-07-151,4881,5021,4701,47998,8001,479
2022-07-141,4551,4771,4501,47382,0001,473
2022-07-131,4481,4631,4471,45896,7001,458
2022-07-121,4621,4631,4301,431120,7001,431
2022-07-111,4661,4901,4661,481113,4001,481
2022-07-081,4621,4801,4491,461155,2001,461
2022-07-071,4761,4851,4491,467111,6001,467
2022-07-061,4511,4651,4421,45499,3001,454
2022-07-051,4891,4901,4601,46464,8001,464
2022-07-041,4911,5021,4641,47598,5001,475
2022-07-011,4671,4931,4641,472149,5001,472
2022-06-301,4741,4881,4591,474183,2001,474
2022-06-291,4691,5051,4621,478342,0001,478
2022-06-281,4711,4891,4591,489118,0001,489
2022-06-271,4781,4821,4581,478173,2001,478
2022-06-241,4371,4571,4301,456162,7001,456
2022-06-231,4101,4221,4021,414128,4001,414
2022-06-221,4261,4271,4101,418108,8001,418
2022-06-211,4381,4441,4141,423116,7001,423
2022-06-201,4651,4651,4121,419104,0001,419
2022-06-171,4521,4591,4321,455130,1001,455
2022-06-161,4981,5051,4771,48072,1001,480
2022-06-151,4861,4941,4751,47590,7001,475
2022-06-141,4901,5011,4831,493115,5001,493
2022-06-131,5101,5101,4941,499174,4001,499
2022-06-101,5391,5451,5261,526183,2001,526
2022-06-091,5701,5831,5611,56377,6001,563
2022-06-081,5981,5991,5691,57675,3001,576
2022-06-071,5731,5841,5551,56582,5001,565
2022-06-061,5661,5681,5541,56371,7001,563
2022-06-031,5851,6111,5731,57465,3001,574
2022-06-021,6061,6061,5831,59470,7001,594
2022-06-011,5581,6111,5541,609102,3001,609
2022-05-311,5851,6161,5501,552240,3001,552
2022-05-301,5481,5811,5401,569330,5001,569
2022-05-271,5361,5641,5211,529145,8001,529
2022-05-261,5281,5521,5241,547110,7001,547
2022-05-251,5631,5631,5221,522129,8001,522
2022-05-241,5881,5881,5431,54488,3001,544
2022-05-231,5971,6171,5871,60495,2001,604
2022-05-201,5341,5851,5311,578115,7001,578
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