7864 (株)フジシールインターナショナル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,010 | 2,042 | 1,984 | 2,010 | 55,800 | 2,010 |
| 2024-04-18 | 2,020 | 2,056 | 2,020 | 2,045 | 67,000 | 2,045 |
| 2024-04-17 | 2,090 | 2,090 | 2,005 | 2,007 | 83,600 | 2,007 |
| 2024-04-16 | 2,093 | 2,098 | 2,050 | 2,060 | 83,200 | 2,060 |
| 2024-04-15 | 2,096 | 2,114 | 2,073 | 2,114 | 60,200 | 2,114 |
| 2024-04-12 | 2,147 | 2,147 | 2,119 | 2,123 | 56,400 | 2,123 |
| 2024-04-11 | 2,129 | 2,166 | 2,114 | 2,156 | 96,000 | 2,156 |
| 2024-04-10 | 2,137 | 2,139 | 2,119 | 2,125 | 32,600 | 2,125 |
| 2024-04-09 | 2,102 | 2,135 | 2,100 | 2,124 | 67,200 | 2,124 |
| 2024-04-08 | 2,100 | 2,128 | 2,097 | 2,113 | 61,200 | 2,113 |
| 2024-04-05 | 2,080 | 2,088 | 2,045 | 2,083 | 67,300 | 2,083 |
| 2024-04-04 | 2,080 | 2,115 | 2,070 | 2,095 | 88,900 | 2,095 |
| 2024-04-03 | 2,060 | 2,097 | 2,046 | 2,080 | 94,400 | 2,080 |
| 2024-04-02 | 2,097 | 2,108 | 2,055 | 2,062 | 115,700 | 2,062 |
| 2024-04-01 | 2,078 | 2,121 | 2,078 | 2,102 | 139,600 | 2,102 |
| 2024-03-29 | 2,005 | 2,074 | 1,999 | 2,074 | 141,500 | 2,074 |
| 2024-03-28 | 1,980 | 2,000 | 1,973 | 1,980 | 199,900 | 1,980 |
| 2024-03-27 | 2,040 | 2,071 | 1,960 | 2,018 | 582,100 | 2,018 |
| 2024-03-26 | 1,938 | 1,975 | 1,935 | 1,964 | 165,200 | 1,964 |
| 2024-03-25 | 1,950 | 1,954 | 1,936 | 1,939 | 190,100 | 1,939 |
| 2024-03-22 | 1,970 | 1,970 | 1,942 | 1,947 | 162,700 | 1,947 |
| 2024-03-21 | 1,966 | 1,980 | 1,960 | 1,960 | 182,000 | 1,960 |
| 2024-03-19 | 1,960 | 1,974 | 1,949 | 1,969 | 126,300 | 1,969 |
| 2024-03-18 | 1,956 | 1,982 | 1,956 | 1,966 | 121,000 | 1,966 |
| 2024-03-15 | 1,960 | 1,970 | 1,947 | 1,953 | 225,500 | 1,953 |
| 2024-03-14 | 1,950 | 1,964 | 1,941 | 1,960 | 157,900 | 1,960 |
| 2024-03-13 | 1,952 | 1,965 | 1,930 | 1,938 | 127,000 | 1,938 |
| 2024-03-12 | 1,950 | 1,958 | 1,939 | 1,950 | 168,700 | 1,950 |
| 2024-03-11 | 1,964 | 1,979 | 1,941 | 1,956 | 123,900 | 1,956 |
| 2024-03-08 | 1,950 | 1,991 | 1,931 | 1,965 | 241,700 | 1,965 |
| 2024-03-07 | 1,982 | 2,002 | 1,960 | 1,976 | 190,900 | 1,976 |
| 2024-03-06 | 2,002 | 2,028 | 1,997 | 2,002 | 214,400 | 2,002 |
| 2024-03-05 | 2,020 | 2,032 | 2,002 | 2,018 | 161,500 | 2,018 |
| 2024-03-04 | 2,084 | 2,099 | 2,016 | 2,016 | 192,600 | 2,016 |
| 2024-03-01 | 2,038 | 2,094 | 2,027 | 2,064 | 324,400 | 2,064 |
| 2024-02-29 | 2,074 | 2,074 | 2,020 | 2,027 | 155,800 | 2,027 |
| 2024-02-28 | 2,079 | 2,083 | 2,044 | 2,069 | 204,400 | 2,069 |
| 2024-02-27 | 2,110 | 2,130 | 2,070 | 2,077 | 224,600 | 2,077 |
| 2024-02-26 | 2,120 | 2,150 | 2,114 | 2,130 | 210,900 | 2,130 |
| 2024-02-22 | 2,105 | 2,134 | 2,056 | 2,093 | 252,600 | 2,093 |
| 2024-02-21 | 2,075 | 2,087 | 2,043 | 2,074 | 245,100 | 2,074 |
| 2024-02-20 | 2,009 | 2,038 | 1,995 | 2,025 | 250,700 | 2,025 |
| 2024-02-19 | 1,974 | 1,989 | 1,963 | 1,985 | 105,400 | 1,985 |
| 2024-02-16 | 1,975 | 1,994 | 1,948 | 1,974 | 91,600 | 1,974 |
| 2024-02-15 | 1,977 | 1,977 | 1,942 | 1,967 | 91,800 | 1,967 |
| 2024-02-14 | 1,970 | 1,980 | 1,942 | 1,964 | 113,700 | 1,964 |
| 2024-02-13 | 1,996 | 2,007 | 1,960 | 1,980 | 202,900 | 1,980 |
| 2024-02-09 | 2,079 | 2,079 | 1,961 | 1,990 | 483,800 | 1,990 |
| 2024-02-08 | 1,749 | 1,766 | 1,738 | 1,754 | 91,000 | 1,754 |
| 2024-02-07 | 1,731 | 1,750 | 1,731 | 1,740 | 52,500 | 1,740 |
| 2024-02-06 | 1,739 | 1,752 | 1,729 | 1,730 | 51,900 | 1,730 |
| 2024-02-05 | 1,750 | 1,758 | 1,738 | 1,739 | 63,900 | 1,739 |
| 2024-02-02 | 1,760 | 1,760 | 1,745 | 1,750 | 31,100 | 1,750 |
| 2024-02-01 | 1,728 | 1,771 | 1,728 | 1,763 | 85,500 | 1,763 |
| 2024-01-31 | 1,732 | 1,749 | 1,730 | 1,746 | 57,300 | 1,746 |
| 2024-01-30 | 1,745 | 1,746 | 1,731 | 1,732 | 39,200 | 1,732 |
| 2024-01-29 | 1,733 | 1,747 | 1,733 | 1,740 | 32,400 | 1,740 |
| 2024-01-26 | 1,754 | 1,760 | 1,727 | 1,732 | 76,800 | 1,732 |
| 2024-01-25 | 1,783 | 1,783 | 1,762 | 1,769 | 58,900 | 1,769 |
| 2024-01-24 | 1,762 | 1,771 | 1,752 | 1,760 | 38,300 | 1,760 |
| 2024-01-23 | 1,774 | 1,782 | 1,769 | 1,769 | 38,000 | 1,769 |
| 2024-01-22 | 1,761 | 1,776 | 1,761 | 1,774 | 23,200 | 1,774 |
| 2024-01-19 | 1,772 | 1,777 | 1,752 | 1,761 | 52,000 | 1,761 |
| 2024-01-18 | 1,765 | 1,795 | 1,761 | 1,772 | 90,500 | 1,772 |
| 2024-01-17 | 1,760 | 1,772 | 1,751 | 1,751 | 40,500 | 1,751 |
| 2024-01-16 | 1,758 | 1,765 | 1,747 | 1,749 | 35,400 | 1,749 |
| 2024-01-15 | 1,749 | 1,767 | 1,745 | 1,758 | 35,100 | 1,758 |
| 2024-01-12 | 1,758 | 1,763 | 1,742 | 1,746 | 29,600 | 1,746 |
| 2024-01-11 | 1,760 | 1,767 | 1,744 | 1,744 | 48,700 | 1,744 |
| 2024-01-10 | 1,752 | 1,763 | 1,741 | 1,753 | 45,500 | 1,753 |
| 2024-01-09 | 1,735 | 1,752 | 1,735 | 1,748 | 48,500 | 1,748 |
| 2024-01-05 | 1,746 | 1,752 | 1,729 | 1,734 | 40,800 | 1,734 |
| 2024-01-04 | 1,709 | 1,735 | 1,692 | 1,735 | 61,200 | 1,735 |
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
