7864 (株)フジシールインターナショナルの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,030	2,065	2,010	2,030	41,900	1,015
2007-12-27	2,040	2,080	2,015	2,070	146,600	1,035
2007-12-26	2,000	2,025	1,985	2,015	75,300	1,007.50
2007-12-25	2,030	2,065	1,991	1,999	95,900	999.50
2007-12-21	2,045	2,045	1,981	2,020	156,600	1,010
2007-12-20	2,055	2,075	2,025	2,040	110,500	1,020
2007-12-19	2,055	2,085	2,045	2,060	129,100	1,030
2007-12-18	2,045	2,075	2,005	2,055	103,400	1,027.50
2007-12-17	2,100	2,120	2,065	2,085	79,200	1,042.50
2007-12-14	2,110	2,165	2,105	2,155	143,900	1,077.50
2007-12-13	2,205	2,205	2,110	2,130	163,800	1,065
2007-12-12	2,230	2,245	2,190	2,230	127,600	1,115
2007-12-11	2,285	2,305	2,225	2,245	103,900	1,122.50
2007-12-10	2,345	2,365	2,245	2,255	205,200	1,127.50
2007-12-07	2,345	2,380	2,340	2,345	171,200	1,172.50
2007-12-06	2,280	2,280	2,230	2,275	98,400	1,137.50
2007-12-05	2,200	2,295	2,200	2,275	103,300	1,137.50
2007-12-04	2,255	2,310	2,250	2,255	85,900	1,127.50
2007-12-03	2,300	2,305	2,225	2,255	138,000	1,127.50
2007-11-30	2,195	2,335	2,180	2,320	264,900	1,160
2007-11-29	2,040	2,175	2,040	2,175	172,800	1,087.50
2007-11-28	2,120	2,135	2,020	2,025	224,800	1,012.50
2007-11-27	2,020	2,125	2,005	2,105	185,800	1,052.50
2007-11-26	2,065	2,065	2,005	2,015	154,800	1,007.50
2007-11-22	1,995	2,075	1,994	2,065	150,400	1,032.50
2007-11-21	1,956	2,000	1,941	1,966	161,200	983
2007-11-20	1,852	1,940	1,819	1,938	133,300	969
2007-11-19	1,934	1,953	1,899	1,910	97,700	955
2007-11-16	1,948	1,953	1,900	1,941	126,000	970.50
2007-11-15	1,870	1,960	1,870	1,941	186,800	970.50
2007-11-14	1,838	1,890	1,835	1,863	209,000	931.50
2007-11-13	1,799	1,810	1,755	1,803	163,300	901.50
2007-11-12	1,817	1,835	1,796	1,823	124,300	911.50
2007-11-09	1,810	1,865	1,809	1,821	128,700	910.50
2007-11-08	2,000	2,005	1,794	1,861	376,400	930.50
2007-11-07	2,080	2,095	2,035	2,040	45,700	1,020
2007-11-06	2,065	2,095	2,050	2,075	45,900	1,037.50
2007-11-05	2,105	2,135	2,065	2,070	50,500	1,035
2007-11-02	2,105	2,120	2,085	2,095	50,600	1,047.50
2007-11-01	2,145	2,165	2,130	2,135	64,000	1,067.50
2007-10-31	2,155	2,165	2,140	2,155	98,700	1,077.50
2007-10-30	2,105	2,145	2,090	2,115	124,100	1,057.50
2007-10-29	2,115	2,140	2,100	2,110	58,700	1,055
2007-10-26	2,115	2,115	2,090	2,100	48,200	1,050
2007-10-25	2,120	2,130	2,090	2,090	108,800	1,045
2007-10-24	2,165	2,180	2,095	2,115	117,800	1,057.50
2007-10-23	2,155	2,155	2,115	2,155	69,000	1,077.50
2007-10-22	2,035	2,100	2,030	2,075	77,500	1,037.50
2007-10-19	2,135	2,145	2,085	2,105	133,700	1,052.50
2007-10-18	2,180	2,185	2,140	2,165	58,300	1,082.50
2007-10-17	2,125	2,195	2,115	2,170	102,800	1,085
2007-10-16	2,190	2,270	2,185	2,205	111,900	1,102.50
2007-10-15	2,350	2,370	2,290	2,310	53,900	1,155
2007-10-12	2,355	2,355	2,310	2,315	61,800	1,157.50
2007-10-11	2,345	2,365	2,340	2,360	86,500	1,180
2007-10-10	2,345	2,360	2,310	2,325	78,500	1,162.50
2007-10-09	2,300	2,325	2,300	2,315	110,500	1,157.50
2007-10-05	2,330	2,330	2,270	2,275	142,900	1,137.50
2007-10-04	2,365	2,370	2,325	2,335	88,000	1,167.50
2007-10-03	2,400	2,400	2,360	2,390	88,900	1,195
2007-10-02	2,410	2,425	2,400	2,405	75,300	1,202.50
2007-10-01	2,480	2,495	2,360	2,400	126,200	1,200
2007-09-28	2,510	2,535	2,485	2,510	91,000	1,255
2007-09-27	2,435	2,490	2,420	2,480	84,300	1,240
2007-09-26	2,395	2,415	2,350	2,380	94,600	1,190
2007-09-25	2,335	2,360	2,320	2,335	126,000	1,167.50
2007-09-21	2,310	2,325	2,295	2,310	60,500	1,155
2007-09-20	2,440	2,440	2,295	2,315	134,800	1,157.50
2007-09-19	2,375	2,410	2,365	2,385	56,700	1,192.50
2007-09-18	2,375	2,380	2,330	2,335	54,300	1,167.50
2007-09-14	2,350	2,395	2,345	2,375	132,600	1,187.50
2007-09-13	2,400	2,415	2,390	2,390	45,500	1,195
2007-09-12	2,415	2,420	2,375	2,390	74,000	1,195
2007-09-11	2,395	2,435	2,385	2,425	53,200	1,212.50
2007-09-10	2,400	2,435	2,390	2,410	89,200	1,205
2007-09-07	2,455	2,500	2,435	2,465	132,800	1,232.50
2007-09-06	2,420	2,450	2,385	2,435	58,300	1,217.50
2007-09-05	2,465	2,470	2,400	2,420	81,700	1,210
2007-09-04	2,465	2,465	2,430	2,460	38,900	1,230
2007-09-03	2,455	2,475	2,400	2,470	85,000	1,235
2007-08-31	2,400	2,420	2,355	2,415	97,500	1,207.50
2007-08-30	2,430	2,430	2,370	2,395	80,300	1,197.50
2007-08-29	2,390	2,420	2,340	2,415	108,200	1,207.50
2007-08-28	2,385	2,395	2,355	2,385	90,600	1,192.50
2007-08-27	2,395	2,430	2,370	2,390	79,200	1,195
2007-08-24	2,400	2,410	2,360	2,380	64,600	1,190
2007-08-23	2,385	2,400	2,360	2,395	126,600	1,197.50
2007-08-22	2,385	2,395	2,340	2,375	89,700	1,187.50
2007-08-21	2,395	2,410	2,345	2,405	154,600	1,202.50
2007-08-20	2,330	2,430	2,330	2,405	130,200	1,202.50
2007-08-17	2,405	2,405	2,300	2,305	160,200	1,152.50
2007-08-16	2,430	2,430	2,365	2,400	154,200	1,200
2007-08-15	2,505	2,510	2,430	2,430	86,400	1,215
2007-08-14	2,500	2,515	2,465	2,500	180,600	1,250
2007-08-13	2,645	2,645	2,505	2,510	120,000	1,255
2007-08-10	2,590	2,705	2,555	2,645	234,600	1,322.50
2007-08-09	2,540	2,640	2,530	2,630	247,200	1,315
2007-08-08	2,370	2,520	2,370	2,510	115,300	1,255
2007-08-07	2,520	2,550	2,485	2,490	63,600	1,245
2007-08-06	2,485	2,545	2,470	2,515	68,100	1,257.50
2007-08-03	2,540	2,540	2,490	2,505	99,300	1,252.50
2007-08-02	2,500	2,600	2,485	2,565	119,700	1,282.50
2007-08-01	2,545	2,555	2,500	2,500	48,700	1,250
2007-07-31	2,540	2,545	2,530	2,540	49,100	1,270
2007-07-30	2,505	2,535	2,505	2,530	38,000	1,265
2007-07-27	2,605	2,605	2,525	2,555	115,200	1,277.50
2007-07-26	2,660	2,675	2,645	2,645	49,500	1,322.50
2007-07-25	2,730	2,745	2,695	2,700	76,600	1,350
2007-07-24	2,640	2,740	2,640	2,730	100,200	1,365
2007-07-23	2,610	2,660	2,605	2,625	119,300	1,312.50
2007-07-20	2,660	2,670	2,635	2,640	51,100	1,320
2007-07-19	2,645	2,685	2,645	2,670	49,100	1,335
2007-07-18	2,675	2,695	2,630	2,655	82,700	1,327.50
2007-07-17	2,715	2,735	2,655	2,675	104,300	1,337.50
2007-07-13	2,700	2,735	2,690	2,710	74,100	1,355
2007-07-12	2,720	2,730	2,685	2,700	85,600	1,350
2007-07-11	2,765	2,770	2,700	2,705	152,600	1,352.50
2007-07-10	2,740	2,800	2,740	2,765	120,400	1,382.50
2007-07-09	2,750	2,765	2,740	2,755	116,200	1,377.50
2007-07-06	2,805	2,805	2,755	2,775	87,500	1,387.50
2007-07-05	2,795	2,825	2,775	2,795	77,100	1,397.50
2007-07-04	2,765	2,790	2,745	2,780	86,200	1,390
2007-07-03	2,770	2,780	2,715	2,745	52,200	1,372.50
2007-07-02	2,755	2,775	2,715	2,745	118,100	1,372.50
2007-06-29	2,730	2,750	2,705	2,715	100,000	1,357.50
2007-06-28	2,700	2,735	2,690	2,715	75,300	1,357.50
2007-06-27	2,670	2,705	2,660	2,660	64,300	1,330
2007-06-26	2,780	2,790	2,690	2,710	211,000	1,355
2007-06-25	2,700	2,755	2,700	2,720	83,700	1,360
2007-06-22	2,750	2,755	2,660	2,695	157,400	1,347.50
2007-06-21	2,770	2,780	2,720	2,750	116,700	1,375
2007-06-20	2,780	2,820	2,780	2,810	81,100	1,405
2007-06-19	2,820	2,820	2,770	2,775	110,100	1,387.50
2007-06-18	2,850	2,850	2,785	2,815	78,500	1,407.50
2007-06-15	2,835	2,850	2,815	2,850	71,600	1,425
2007-06-14	2,795	2,855	2,795	2,840	108,500	1,420
2007-06-13	2,775	2,790	2,755	2,775	101,600	1,387.50
2007-06-12	2,790	2,790	2,760	2,775	71,800	1,387.50
2007-06-11	2,790	2,790	2,765	2,790	93,800	1,395
2007-06-08	2,805	2,820	2,765	2,785	189,900	1,392.50
2007-06-07	2,785	2,835	2,785	2,830	70,800	1,415
2007-06-06	2,865	2,865	2,805	2,830	124,700	1,415
2007-06-05	2,860	2,870	2,830	2,865	94,200	1,432.50
2007-06-04	2,875	2,880	2,855	2,860	143,100	1,430
2007-06-01	2,745	2,830	2,740	2,810	211,500	1,405
2007-05-31	2,680	2,745	2,680	2,735	102,500	1,367.50
2007-05-30	2,625	2,685	2,625	2,665	111,700	1,332.50
2007-05-29	2,575	2,615	2,575	2,605	62,900	1,302.50
2007-05-28	2,580	2,610	2,555	2,580	129,000	1,290
2007-05-25	2,605	2,610	2,545	2,580	132,800	1,290
2007-05-24	2,720	2,725	2,585	2,605	268,000	1,302.50
2007-05-23	2,615	2,730	2,615	2,720	122,900	1,360
2007-05-22	2,725	2,725	2,615	2,640	221,000	1,320
2007-05-21	2,720	2,760	2,715	2,725	106,500	1,362.50
2007-05-18	2,725	2,750	2,700	2,720	114,000	1,360
2007-05-17	2,735	2,790	2,700	2,725	342,900	1,362.50
2007-05-16	2,555	2,665	2,550	2,615	165,700	1,307.50
2007-05-15	2,515	2,555	2,505	2,530	101,800	1,265
2007-05-14	2,685	2,725	2,510	2,555	242,200	1,277.50
2007-05-11	2,705	2,720	2,670	2,680	200,700	1,340
2007-05-10	2,635	2,740	2,615	2,730	255,700	1,365
2007-05-09	2,505	2,570	2,500	2,555	210,000	1,277.50
2007-05-08	2,460	2,470	2,440	2,465	90,500	1,232.50
2007-05-07	2,465	2,480	2,455	2,460	56,700	1,230
2007-05-02	2,455	2,470	2,440	2,460	97,400	1,230
2007-05-01	2,440	2,465	2,435	2,450	80,100	1,225
2007-04-27	2,450	2,470	2,425	2,435	86,400	1,217.50
2007-04-26	2,430	2,455	2,425	2,435	67,300	1,217.50
2007-04-25	2,415	2,430	2,390	2,390	85,400	1,195
2007-04-24	2,345	2,420	2,345	2,390	86,400	1,195
2007-04-23	2,370	2,405	2,325	2,335	113,800	1,167.50
2007-04-20	2,365	2,395	2,350	2,360	76,700	1,180
2007-04-19	2,370	2,390	2,345	2,360	143,000	1,180
2007-04-18	2,360	2,385	2,350	2,365	207,600	1,182.50
2007-04-17	2,410	2,420	2,370	2,375	86,100	1,187.50
2007-04-16	2,415	2,435	2,410	2,410	88,000	1,205
2007-04-13	2,465	2,485	2,405	2,410	92,000	1,205
2007-04-12	2,465	2,475	2,425	2,445	85,300	1,222.50
2007-04-11	2,480	2,485	2,450	2,470	130,300	1,235
2007-04-10	2,465	2,495	2,450	2,475	154,400	1,237.50
2007-04-09	2,430	2,465	2,430	2,460	99,300	1,230
2007-04-06	2,370	2,420	2,370	2,405	115,400	1,202.50
2007-04-05	2,340	2,370	2,340	2,365	103,300	1,182.50
2007-04-04	2,300	2,330	2,300	2,325	60,300	1,162.50
2007-04-03	2,340	2,340	2,275	2,295	141,700	1,147.50
2007-04-02	2,365	2,390	2,305	2,310	128,300	1,155
2007-03-30	2,385	2,395	2,340	2,355	97,500	1,177.50
2007-03-29	2,365	2,390	2,335	2,380	107,000	1,190
2007-03-28	2,380	2,400	2,335	2,360	123,800	1,180
2007-03-27	2,480	2,480	2,380	2,400	145,100	1,200
2007-03-26	2,500	2,505	2,445	2,455	121,200	1,227.50
2007-03-23	2,450	2,470	2,440	2,470	195,100	1,235
2007-03-22	2,390	2,460	2,375	2,430	415,200	1,215
2007-03-20	2,385	2,400	2,325	2,350	392,600	1,175
2007-03-19	2,450	2,460	2,375	2,390	228,200	1,195
2007-03-16	2,490	2,505	2,450	2,460	93,500	1,230
2007-03-15	2,510	2,515	2,490	2,500	136,200	1,250
2007-03-14	2,505	2,535	2,470	2,490	140,100	1,245
2007-03-13	2,625	2,635	2,570	2,570	115,000	1,285
2007-03-12	2,620	2,645	2,600	2,620	40,700	1,310
2007-03-09	2,630	2,640	2,615	2,615	65,100	1,307.50
2007-03-08	2,635	2,640	2,595	2,640	53,500	1,320
2007-03-07	2,640	2,645	2,605	2,615	82,300	1,307.50
2007-03-06	2,580	2,605	2,565	2,600	84,800	1,300
2007-03-05	2,650	2,660	2,580	2,580	116,700	1,290
2007-03-02	2,715	2,715	2,650	2,665	126,800	1,332.50
2007-03-01	2,715	2,715	2,650	2,675	131,500	1,337.50
2007-02-28	2,710	2,725	2,615	2,690	121,700	1,345
2007-02-27	2,780	2,780	2,735	2,755	86,200	1,377.50
2007-02-26	2,755	2,755	2,735	2,740	35,700	1,370
2007-02-23	2,760	2,765	2,725	2,730	109,800	1,365
2007-02-22	2,735	2,755	2,725	2,755	79,700	1,377.50
2007-02-21	2,720	2,745	2,715	2,740	80,100	1,370
2007-02-20	2,735	2,745	2,720	2,725	54,800	1,362.50
2007-02-19	2,730	2,740	2,715	2,735	57,100	1,367.50
2007-02-16	2,765	2,765	2,710	2,735	107,400	1,367.50
2007-02-15	2,720	2,745	2,710	2,725	110,800	1,362.50
2007-02-14	2,765	2,785	2,715	2,715	87,500	1,357.50
2007-02-13	2,800	2,810	2,755	2,760	136,000	1,380
2007-02-09	2,780	2,810	2,775	2,795	72,600	1,397.50
2007-02-08	2,770	2,810	2,770	2,780	90,800	1,390
2007-02-07	2,810	2,820	2,715	2,745	264,600	1,372.50
2007-02-06	2,910	2,925	2,820	2,835	115,100	1,417.50
2007-02-05	2,990	2,990	2,915	2,920	55,600	1,460
2007-02-02	2,970	2,980	2,930	2,955	76,000	1,477.50
2007-02-01	2,980	2,980	2,950	2,965	85,800	1,482.50
2007-01-31	3,040	3,040	2,970	2,975	116,600	1,487.50
2007-01-30	2,975	2,990	2,970	2,980	78,000	1,490
2007-01-29	2,975	2,975	2,945	2,955	74,700	1,477.50
2007-01-26	3,000	3,000	2,955	2,985	48,100	1,492.50
2007-01-25	3,040	3,050	2,995	2,995	29,100	1,497.50
2007-01-24	3,040	3,040	3,010	3,030	167,300	1,515
2007-01-23	3,030	3,050	3,010	3,020	149,900	1,510
2007-01-22	3,050	3,050	3,020	3,030	51,600	1,515
2007-01-19	3,000	3,020	2,980	3,020	55,900	1,510
2007-01-18	3,000	3,000	2,985	2,990	52,600	1,495
2007-01-17	3,000	3,020	2,975	3,010	36,200	1,505
2007-01-16	3,060	3,060	3,020	3,030	34,100	1,515
2007-01-15	3,070	3,080	3,030	3,040	38,400	1,520
2007-01-12	3,000	3,060	2,995	3,040	48,000	1,520
2007-01-11	2,965	3,010	2,925	2,960	106,800	1,480
2007-01-10	3,040	3,040	2,955	2,965	52,000	1,482.50
2007-01-09	3,010	3,040	3,010	3,040	60,000	1,520
2007-01-05	3,000	3,020	2,985	3,000	67,400	1,500
2007-01-04	2,955	3,010	2,945	2,975	26,900	1,487.50

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

7864 (株)フジシールインターナショナル の時系列データ [2007年度]

7864 (株)フジシールインターナショナルの時系列データ [2007年度]