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 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,509 | 1,537 | 1,509 | 1,525 | 96,600 | 1,525 |
| 2023-06-01 | 1,479 | 1,511 | 1,479 | 1,508 | 104,700 | 1,508 |
| 2023-05-31 | 1,462 | 1,485 | 1,458 | 1,479 | 166,200 | 1,479 |
| 2023-05-30 | 1,500 | 1,502 | 1,469 | 1,469 | 105,400 | 1,469 |
| 2023-05-29 | 1,521 | 1,525 | 1,504 | 1,504 | 68,100 | 1,504 |
| 2023-05-26 | 1,539 | 1,541 | 1,519 | 1,519 | 114,200 | 1,519 |
| 2023-05-25 | 1,545 | 1,555 | 1,539 | 1,548 | 79,100 | 1,548 |
| 2023-05-24 | 1,570 | 1,572 | 1,546 | 1,546 | 79,200 | 1,546 |
| 2023-05-23 | 1,593 | 1,603 | 1,577 | 1,584 | 121,800 | 1,584 |
| 2023-05-22 | 1,582 | 1,606 | 1,577 | 1,599 | 58,100 | 1,599 |
| 2023-05-19 | 1,612 | 1,613 | 1,582 | 1,582 | 102,100 | 1,582 |
| 2023-05-18 | 1,641 | 1,643 | 1,615 | 1,626 | 73,300 | 1,626 |
| 2023-05-17 | 1,625 | 1,640 | 1,607 | 1,631 | 119,500 | 1,631 |
| 2023-05-16 | 1,586 | 1,626 | 1,577 | 1,626 | 114,800 | 1,626 |
| 2023-05-15 | 1,570 | 1,578 | 1,554 | 1,574 | 56,600 | 1,574 |
| 2023-05-12 | 1,586 | 1,613 | 1,555 | 1,563 | 200,000 | 1,563 |
| 2023-05-11 | 1,531 | 1,532 | 1,511 | 1,528 | 79,200 | 1,528 |
| 2023-05-10 | 1,568 | 1,568 | 1,536 | 1,542 | 38,200 | 1,542 |
| 2023-05-09 | 1,544 | 1,567 | 1,540 | 1,566 | 71,500 | 1,566 |
| 2023-05-08 | 1,532 | 1,545 | 1,525 | 1,535 | 59,200 | 1,535 |
| 2023-05-02 | 1,560 | 1,565 | 1,529 | 1,548 | 98,900 | 1,548 |
| 2023-05-01 | 1,539 | 1,562 | 1,539 | 1,561 | 70,800 | 1,561 |
| 2023-04-28 | 1,525 | 1,544 | 1,524 | 1,539 | 123,200 | 1,539 |
| 2023-04-27 | 1,486 | 1,507 | 1,485 | 1,506 | 68,700 | 1,506 |
| 2023-04-26 | 1,485 | 1,504 | 1,483 | 1,497 | 114,900 | 1,497 |
| 2023-04-25 | 1,501 | 1,526 | 1,495 | 1,498 | 98,700 | 1,498 |
| 2023-04-24 | 1,488 | 1,493 | 1,486 | 1,488 | 44,800 | 1,488 |
| 2023-04-21 | 1,480 | 1,493 | 1,478 | 1,485 | 87,200 | 1,485 |
| 2023-04-20 | 1,482 | 1,493 | 1,478 | 1,485 | 96,500 | 1,485 |
| 2023-04-19 | 1,489 | 1,490 | 1,472 | 1,485 | 120,800 | 1,485 |
| 2023-04-18 | 1,497 | 1,503 | 1,492 | 1,497 | 64,700 | 1,497 |
| 2023-04-17 | 1,491 | 1,501 | 1,487 | 1,497 | 66,200 | 1,497 |
| 2023-04-14 | 1,476 | 1,495 | 1,476 | 1,490 | 75,900 | 1,490 |
| 2023-04-13 | 1,474 | 1,477 | 1,466 | 1,475 | 57,800 | 1,475 |
| 2023-04-12 | 1,472 | 1,481 | 1,470 | 1,474 | 58,400 | 1,474 |
| 2023-04-11 | 1,465 | 1,471 | 1,455 | 1,464 | 66,700 | 1,464 |
| 2023-04-10 | 1,467 | 1,474 | 1,455 | 1,457 | 54,900 | 1,457 |
| 2023-04-07 | 1,463 | 1,476 | 1,459 | 1,459 | 51,500 | 1,459 |
| 2023-04-06 | 1,474 | 1,484 | 1,465 | 1,469 | 82,200 | 1,469 |
| 2023-04-05 | 1,518 | 1,519 | 1,491 | 1,494 | 110,500 | 1,494 |
| 2023-04-04 | 1,525 | 1,538 | 1,516 | 1,534 | 105,600 | 1,534 |
| 2023-04-03 | 1,522 | 1,527 | 1,508 | 1,520 | 80,000 | 1,520 |
| 2023-03-31 | 1,502 | 1,523 | 1,500 | 1,510 | 151,800 | 1,510 |
| 2023-03-30 | 1,492 | 1,499 | 1,474 | 1,479 | 223,900 | 1,479 |
| 2023-03-29 | 1,478 | 1,511 | 1,468 | 1,504 | 325,300 | 1,504 |
| 2023-03-28 | 1,489 | 1,495 | 1,466 | 1,482 | 169,100 | 1,482 |
| 2023-03-27 | 1,488 | 1,501 | 1,480 | 1,488 | 183,400 | 1,488 |
| 2023-03-24 | 1,476 | 1,482 | 1,456 | 1,478 | 276,700 | 1,478 |
| 2023-03-23 | 1,446 | 1,480 | 1,436 | 1,471 | 195,400 | 1,471 |
| 2023-03-22 | 1,474 | 1,474 | 1,453 | 1,462 | 280,700 | 1,462 |
| 2023-03-20 | 1,484 | 1,495 | 1,462 | 1,466 | 160,800 | 1,466 |
| 2023-03-17 | 1,512 | 1,514 | 1,485 | 1,497 | 280,300 | 1,497 |
| 2023-03-16 | 1,503 | 1,518 | 1,478 | 1,506 | 143,200 | 1,506 |
| 2023-03-15 | 1,515 | 1,560 | 1,511 | 1,543 | 173,500 | 1,543 |
| 2023-03-14 | 1,500 | 1,506 | 1,475 | 1,502 | 228,100 | 1,502 |
| 2023-03-13 | 1,530 | 1,533 | 1,510 | 1,524 | 205,500 | 1,524 |
| 2023-03-10 | 1,553 | 1,572 | 1,544 | 1,546 | 232,600 | 1,546 |
| 2023-03-09 | 1,585 | 1,601 | 1,585 | 1,593 | 133,100 | 1,593 |
| 2023-03-08 | 1,574 | 1,590 | 1,568 | 1,584 | 131,000 | 1,584 |
| 2023-03-07 | 1,603 | 1,603 | 1,575 | 1,576 | 169,000 | 1,576 |
| 2023-03-06 | 1,627 | 1,627 | 1,609 | 1,609 | 92,400 | 1,609 |
| 2023-03-03 | 1,619 | 1,627 | 1,613 | 1,622 | 199,700 | 1,622 |
| 2023-03-02 | 1,646 | 1,657 | 1,615 | 1,619 | 88,600 | 1,619 |
| 2023-03-01 | 1,634 | 1,652 | 1,630 | 1,635 | 131,700 | 1,635 |
| 2023-02-28 | 1,608 | 1,658 | 1,608 | 1,653 | 127,100 | 1,653 |
| 2023-02-27 | 1,607 | 1,617 | 1,606 | 1,613 | 116,300 | 1,613 |
| 2023-02-24 | 1,602 | 1,625 | 1,598 | 1,625 | 113,300 | 1,625 |
| 2023-02-22 | 1,600 | 1,610 | 1,593 | 1,602 | 86,100 | 1,602 |
| 2023-02-21 | 1,618 | 1,625 | 1,616 | 1,620 | 42,200 | 1,620 |
| 2023-02-20 | 1,610 | 1,619 | 1,609 | 1,616 | 67,200 | 1,616 |
| 2023-02-17 | 1,601 | 1,610 | 1,600 | 1,600 | 72,700 | 1,600 |
| 2023-02-16 | 1,608 | 1,622 | 1,604 | 1,615 | 94,900 | 1,615 |
| 2023-02-15 | 1,618 | 1,618 | 1,599 | 1,603 | 71,700 | 1,603 |
| 2023-02-14 | 1,624 | 1,624 | 1,606 | 1,614 | 80,800 | 1,614 |
| 2023-02-13 | 1,614 | 1,631 | 1,590 | 1,601 | 86,800 | 1,601 |
| 2023-02-10 | 1,620 | 1,637 | 1,573 | 1,605 | 195,200 | 1,605 |
| 2023-02-09 | 1,651 | 1,670 | 1,641 | 1,651 | 83,700 | 1,651 |
| 2023-02-08 | 1,659 | 1,687 | 1,659 | 1,675 | 64,100 | 1,675 |
| 2023-02-07 | 1,655 | 1,658 | 1,644 | 1,653 | 61,000 | 1,653 |
| 2023-02-06 | 1,664 | 1,668 | 1,639 | 1,645 | 73,700 | 1,645 |
| 2023-02-03 | 1,651 | 1,668 | 1,637 | 1,647 | 71,900 | 1,647 |
| 2023-02-02 | 1,673 | 1,673 | 1,648 | 1,660 | 53,500 | 1,660 |
| 2023-02-01 | 1,699 | 1,699 | 1,664 | 1,667 | 42,400 | 1,667 |
| 2023-01-31 | 1,645 | 1,690 | 1,645 | 1,681 | 91,500 | 1,681 |
| 2023-01-30 | 1,644 | 1,644 | 1,620 | 1,625 | 82,000 | 1,625 |
| 2023-01-27 | 1,634 | 1,660 | 1,626 | 1,648 | 56,700 | 1,648 |
| 2023-01-26 | 1,645 | 1,655 | 1,627 | 1,628 | 49,400 | 1,628 |
| 2023-01-25 | 1,645 | 1,655 | 1,636 | 1,645 | 59,200 | 1,645 |
| 2023-01-24 | 1,640 | 1,660 | 1,636 | 1,654 | 60,700 | 1,654 |
| 2023-01-23 | 1,622 | 1,633 | 1,620 | 1,630 | 37,500 | 1,630 |
| 2023-01-20 | 1,606 | 1,619 | 1,595 | 1,608 | 51,900 | 1,608 |
| 2023-01-19 | 1,619 | 1,627 | 1,606 | 1,606 | 44,200 | 1,606 |
| 2023-01-18 | 1,605 | 1,640 | 1,593 | 1,625 | 43,000 | 1,625 |
| 2023-01-17 | 1,586 | 1,605 | 1,583 | 1,602 | 35,800 | 1,602 |
| 2023-01-16 | 1,586 | 1,604 | 1,576 | 1,586 | 68,300 | 1,586 |
| 2023-01-13 | 1,611 | 1,616 | 1,592 | 1,592 | 105,100 | 1,592 |
| 2023-01-12 | 1,653 | 1,653 | 1,620 | 1,625 | 59,400 | 1,625 |
| 2023-01-11 | 1,623 | 1,663 | 1,623 | 1,652 | 92,300 | 1,652 |
| 2023-01-10 | 1,622 | 1,636 | 1,603 | 1,608 | 68,800 | 1,608 |
| 2023-01-06 | 1,619 | 1,619 | 1,596 | 1,608 | 75,800 | 1,608 |
| 2023-01-05 | 1,623 | 1,626 | 1,607 | 1,619 | 85,700 | 1,619 |
| 2023-01-04 | 1,674 | 1,674 | 1,633 | 1,633 | 82,100 | 1,633 |
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
