7864 (株)フジシールインターナショナルの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,888	1,894	1,868	1,876	26,100	938
2010-12-29	1,871	1,893	1,870	1,888	25,500	944
2010-12-28	1,909	1,909	1,878	1,881	11,400	940.50
2010-12-27	1,865	1,905	1,865	1,891	22,200	945.50
2010-12-24	1,871	1,883	1,867	1,879	23,400	939.50
2010-12-22	1,888	1,901	1,858	1,870	75,200	935
2010-12-21	1,902	1,926	1,900	1,904	60,000	952
2010-12-20	1,872	1,921	1,868	1,909	89,300	954.50
2010-12-17	1,894	1,901	1,829	1,836	153,300	918
2010-12-16	1,901	1,911	1,867	1,885	102,500	942.50
2010-12-15	1,923	1,923	1,896	1,901	90,000	950.50
2010-12-14	1,944	1,951	1,892	1,905	150,000	952.50
2010-12-13	1,940	1,953	1,888	1,933	56,400	966.50
2010-12-10	1,960	1,960	1,929	1,939	151,400	969.50
2010-12-09	1,872	1,903	1,871	1,893	45,800	946.50
2010-12-08	1,841	1,864	1,836	1,859	45,500	929.50
2010-12-07	1,811	1,849	1,801	1,843	41,900	921.50
2010-12-06	1,770	1,829	1,770	1,820	51,300	910
2010-12-03	1,810	1,822	1,788	1,809	59,300	904.50
2010-12-02	1,820	1,820	1,757	1,782	58,300	891
2010-12-01	1,741	1,751	1,724	1,745	47,700	872.50
2010-11-30	1,740	1,772	1,733	1,744	113,200	872
2010-11-29	1,744	1,760	1,730	1,740	71,700	870
2010-11-26	1,745	1,760	1,745	1,752	49,900	876
2010-11-25	1,712	1,750	1,703	1,740	49,700	870
2010-11-24	1,713	1,720	1,684	1,708	146,600	854
2010-11-22	1,800	1,800	1,747	1,753	63,300	876.50
2010-11-19	1,838	1,838	1,784	1,800	48,700	900
2010-11-18	1,769	1,808	1,762	1,802	45,900	901
2010-11-17	1,750	1,770	1,748	1,768	28,400	884
2010-11-16	1,777	1,777	1,738	1,750	82,300	875
2010-11-15	1,758	1,790	1,758	1,776	72,900	888
2010-11-12	1,750	1,780	1,736	1,746	105,500	873
2010-11-11	1,648	1,735	1,647	1,735	141,700	867.50
2010-11-10	1,617	1,658	1,617	1,647	129,200	823.50
2010-11-09	1,651	1,652	1,624	1,632	73,600	816
2010-11-08	1,692	1,692	1,634	1,651	84,000	825.50
2010-11-05	1,682	1,689	1,605	1,675	67,700	837.50
2010-11-04	1,657	1,675	1,650	1,657	43,500	828.50
2010-11-02	1,639	1,639	1,615	1,627	27,500	813.50
2010-11-01	1,630	1,636	1,615	1,632	49,800	816
2010-10-29	1,637	1,651	1,620	1,629	64,400	814.50
2010-10-28	1,667	1,667	1,635	1,645	65,500	822.50
2010-10-27	1,687	1,687	1,660	1,666	38,100	833
2010-10-26	1,685	1,688	1,670	1,671	36,700	835.50
2010-10-25	1,705	1,711	1,680	1,692	59,100	846
2010-10-22	1,678	1,717	1,671	1,708	35,100	854
2010-10-21	1,701	1,701	1,667	1,685	41,600	842.50
2010-10-20	1,691	1,705	1,675	1,693	43,400	846.50
2010-10-19	1,735	1,746	1,700	1,715	49,200	857.50
2010-10-18	1,708	1,740	1,708	1,731	35,000	865.50
2010-10-15	1,732	1,735	1,683	1,698	56,800	849
2010-10-14	1,708	1,735	1,708	1,732	41,100	866
2010-10-13	1,699	1,717	1,687	1,704	42,200	852
2010-10-12	1,760	1,760	1,691	1,691	33,100	845.50
2010-10-08	1,738	1,770	1,730	1,748	61,900	874
2010-10-07	1,691	1,703	1,681	1,698	53,900	849
2010-10-06	1,725	1,727	1,698	1,702	31,500	851
2010-10-05	1,714	1,731	1,683	1,707	51,500	853.50
2010-10-04	1,693	1,767	1,693	1,728	107,700	864
2010-10-01	1,758	1,764	1,735	1,748	45,300	874
2010-09-30	1,769	1,780	1,710	1,736	60,000	868
2010-09-29	1,754	1,766	1,748	1,760	47,200	880
2010-09-28	1,768	1,779	1,749	1,754	21,400	877
2010-09-27	1,749	1,777	1,724	1,775	54,000	887.50
2010-09-24	1,729	1,755	1,720	1,721	56,500	860.50
2010-09-22	1,698	1,744	1,697	1,728	56,200	864
2010-09-21	1,688	1,705	1,679	1,685	31,500	842.50
2010-09-17	1,656	1,689	1,656	1,669	53,400	834.50
2010-09-16	1,718	1,725	1,643	1,650	107,900	825
2010-09-15	1,716	1,739	1,661	1,715	49,400	857.50
2010-09-14	1,741	1,741	1,691	1,713	25,800	856.50
2010-09-13	1,751	1,755	1,726	1,727	17,200	863.50
2010-09-10	1,735	1,738	1,720	1,733	50,900	866.50
2010-09-09	1,728	1,728	1,699	1,706	34,400	853
2010-09-08	1,705	1,709	1,696	1,709	47,200	854.50
2010-09-07	1,720	1,720	1,694	1,710	42,500	855
2010-09-06	1,700	1,743	1,700	1,741	54,100	870.50
2010-09-03	1,652	1,679	1,642	1,678	42,800	839
2010-09-02	1,698	1,701	1,649	1,657	43,100	828.50
2010-09-01	1,663	1,684	1,633	1,666	70,100	833
2010-08-31	1,701	1,704	1,653	1,662	67,300	831
2010-08-30	1,708	1,729	1,699	1,708	42,600	854
2010-08-27	1,620	1,678	1,617	1,675	45,200	837.50
2010-08-26	1,631	1,635	1,619	1,630	45,100	815
2010-08-25	1,619	1,652	1,619	1,630	104,200	815
2010-08-24	1,641	1,660	1,620	1,648	43,800	824
2010-08-23	1,697	1,697	1,647	1,664	103,000	832
2010-08-20	1,694	1,702	1,669	1,696	75,800	848
2010-08-19	1,737	1,741	1,695	1,711	146,800	855.50
2010-08-18	1,723	1,762	1,723	1,737	75,900	868.50
2010-08-17	1,668	1,726	1,665	1,703	71,900	851.50
2010-08-16	1,621	1,683	1,617	1,668	79,100	834
2010-08-13	1,646	1,661	1,620	1,638	124,400	819
2010-08-12	1,675	1,695	1,631	1,636	118,800	818
2010-08-11	1,745	1,745	1,703	1,715	102,100	857.50
2010-08-10	1,816	1,816	1,765	1,772	88,700	886
2010-08-09	1,853	1,855	1,805	1,820	65,600	910
2010-08-06	1,861	1,902	1,853	1,875	60,100	937.50
2010-08-05	1,822	1,876	1,818	1,860	70,300	930
2010-08-04	1,860	1,865	1,807	1,818	53,200	909
2010-08-03	1,889	1,898	1,857	1,860	47,400	930
2010-08-02	1,896	1,922	1,870	1,884	30,600	942
2010-07-30	1,925	1,933	1,887	1,896	56,100	948
2010-07-29	1,980	1,982	1,925	1,925	62,900	962.50
2010-07-28	1,980	2,000	1,974	1,997	38,800	998.50
2010-07-27	1,956	1,978	1,948	1,959	29,000	979.50
2010-07-26	1,928	1,973	1,928	1,964	64,000	982
2010-07-23	1,929	1,930	1,884	1,907	44,200	953.50
2010-07-22	1,892	1,909	1,892	1,894	24,300	947
2010-07-21	1,878	1,916	1,878	1,896	43,200	948
2010-07-20	1,862	1,890	1,861	1,870	34,000	935
2010-07-16	1,931	1,952	1,877	1,894	44,200	947
2010-07-15	1,949	1,950	1,925	1,930	25,800	965
2010-07-14	1,963	1,975	1,937	1,969	28,900	984.50
2010-07-13	1,957	1,970	1,936	1,938	40,000	969
2010-07-12	1,951	1,959	1,924	1,939	45,200	969.50
2010-07-09	1,978	1,981	1,950	1,959	38,800	979.50
2010-07-08	1,979	1,987	1,945	1,961	45,500	980.50
2010-07-07	1,951	1,956	1,926	1,941	40,600	970.50
2010-07-06	1,925	1,946	1,913	1,941	70,400	970.50
2010-07-05	1,957	1,964	1,913	1,952	59,700	976
2010-07-02	1,959	1,981	1,936	1,968	84,000	984
2010-07-01	1,906	1,958	1,903	1,936	84,300	968
2010-06-30	1,985	1,985	1,928	1,945	126,000	972.50
2010-06-29	2,010	2,051	1,996	2,035	247,200	1,017.50
2010-06-28	1,993	2,022	1,984	2,018	172,400	1,009
2010-06-25	1,969	1,987	1,963	1,975	104,200	987.50
2010-06-24	1,996	2,025	1,989	1,996	188,900	998
2010-06-23	2,020	2,025	1,988	1,991	97,900	995.50
2010-06-22	2,092	2,092	2,032	2,050	150,200	1,025
2010-06-21	2,050	2,125	2,050	2,118	197,700	1,059
2010-06-18	2,029	2,030	2,018	2,024	64,100	1,012
2010-06-17	1,988	2,035	1,987	2,024	173,900	1,012
2010-06-16	2,000	2,018	1,996	2,004	124,400	1,002
2010-06-15	1,994	2,015	1,980	2,000	123,700	1,000
2010-06-14	1,954	1,991	1,949	1,986	60,400	993
2010-06-11	1,965	1,965	1,944	1,952	110,600	976
2010-06-10	1,920	1,962	1,917	1,939	98,500	969.50
2010-06-09	1,923	1,931	1,912	1,925	92,000	962.50
2010-06-08	1,901	1,929	1,890	1,909	67,300	954.50
2010-06-07	1,926	1,931	1,892	1,900	72,700	950
2010-06-04	1,948	1,948	1,930	1,934	21,800	967
2010-06-03	1,935	1,955	1,935	1,947	39,800	973.50
2010-06-02	1,939	1,942	1,914	1,918	56,100	959
2010-06-01	1,947	1,952	1,917	1,938	54,600	969
2010-05-31	1,912	1,957	1,872	1,940	45,800	970
2010-05-28	1,915	1,936	1,878	1,897	58,400	948.50
2010-05-27	1,851	1,896	1,847	1,876	111,500	938
2010-05-26	1,898	1,910	1,875	1,877	83,300	938.50
2010-05-25	1,878	1,907	1,857	1,862	64,400	931
2010-05-24	1,852	1,907	1,852	1,878	64,900	939
2010-05-21	1,900	1,900	1,854	1,863	84,300	931.50
2010-05-20	1,920	1,928	1,903	1,918	60,500	959
2010-05-19	1,926	1,933	1,915	1,933	64,000	966.50
2010-05-18	1,913	1,977	1,910	1,940	109,500	970
2010-05-17	1,930	1,941	1,900	1,911	75,500	955.50
2010-05-14	1,946	1,957	1,921	1,931	69,900	965.50
2010-05-13	1,902	1,986	1,902	1,974	163,600	987
2010-05-12	1,957	1,962	1,929	1,942	50,200	971
2010-05-11	1,950	1,962	1,924	1,942	113,900	971
2010-05-10	1,921	1,947	1,899	1,911	57,600	955.50
2010-05-07	1,918	1,955	1,885	1,922	116,900	961
2010-05-06	1,901	1,923	1,897	1,917	65,900	958.50
2010-04-30	1,937	1,957	1,936	1,950	43,600	975
2010-04-28	1,911	1,923	1,901	1,917	46,500	958.50
2010-04-27	1,957	1,962	1,936	1,951	34,600	975.50
2010-04-26	1,949	1,960	1,940	1,956	37,800	978
2010-04-23	1,928	1,939	1,928	1,935	43,800	967.50
2010-04-22	1,929	1,935	1,920	1,928	90,000	964
2010-04-21	1,898	1,953	1,897	1,939	103,600	969.50
2010-04-20	1,874	1,891	1,866	1,881	50,200	940.50
2010-04-19	1,865	1,878	1,849	1,860	50,300	930
2010-04-16	1,880	1,889	1,873	1,875	68,200	937.50
2010-04-15	1,890	1,890	1,873	1,887	49,900	943.50
2010-04-14	1,875	1,889	1,871	1,872	44,300	936
2010-04-13	1,891	1,891	1,863	1,869	51,500	934.50
2010-04-12	1,885	1,900	1,881	1,891	51,900	945.50
2010-04-09	1,871	1,886	1,871	1,879	66,700	939.50
2010-04-08	1,911	1,916	1,862	1,864	178,900	932
2010-04-07	1,938	1,945	1,921	1,926	86,200	963
2010-04-06	1,990	1,995	1,962	1,972	61,400	986
2010-04-05	1,973	1,989	1,968	1,983	45,400	991.50
2010-04-02	1,950	1,954	1,923	1,950	54,300	975
2010-04-01	1,931	1,936	1,914	1,929	43,900	964.50
2010-03-31	1,928	1,945	1,904	1,932	33,100	966
2010-03-30	1,908	1,925	1,896	1,924	48,800	962
2010-03-29	1,860	1,894	1,860	1,890	33,800	945
2010-03-26	1,900	1,904	1,892	1,904	66,200	952
2010-03-25	1,911	1,912	1,887	1,900	54,800	950
2010-03-24	1,920	1,920	1,899	1,911	34,600	955.50
2010-03-23	1,912	1,928	1,893	1,902	48,200	951
2010-03-19	1,896	1,913	1,883	1,912	36,900	956
2010-03-18	1,872	1,892	1,872	1,887	25,400	943.50
2010-03-17	1,882	1,893	1,871	1,885	37,300	942.50
2010-03-16	1,876	1,892	1,869	1,880	30,900	940
2010-03-15	1,900	1,905	1,881	1,889	32,200	944.50
2010-03-12	1,900	1,904	1,887	1,897	91,300	948.50
2010-03-11	1,900	1,905	1,888	1,897	46,500	948.50
2010-03-10	1,877	1,887	1,866	1,875	112,700	937.50
2010-03-09	1,870	1,900	1,865	1,890	61,100	945
2010-03-08	1,895	1,917	1,881	1,910	65,300	955
2010-03-05	1,871	1,909	1,867	1,890	80,000	945
2010-03-04	1,839	1,858	1,828	1,848	85,700	924
2010-03-03	1,835	1,848	1,825	1,845	30,600	922.50
2010-03-02	1,810	1,842	1,810	1,842	52,800	921
2010-03-01	1,835	1,835	1,807	1,815	58,100	907.50
2010-02-26	1,823	1,839	1,778	1,827	97,200	913.50
2010-02-25	1,876	1,876	1,846	1,863	65,600	931.50
2010-02-24	1,880	1,880	1,850	1,858	60,500	929
2010-02-23	1,910	1,910	1,882	1,898	30,200	949
2010-02-22	1,910	1,940	1,897	1,910	136,800	955
2010-02-19	1,916	1,916	1,899	1,901	51,400	950.50
2010-02-18	1,921	1,926	1,900	1,916	94,400	958
2010-02-17	1,947	1,947	1,915	1,917	126,100	958.50
2010-02-16	1,930	1,952	1,920	1,949	83,200	974.50
2010-02-15	1,916	1,916	1,899	1,912	71,400	956
2010-02-12	1,869	1,885	1,852	1,876	168,300	938
2010-02-10	1,870	1,870	1,855	1,864	76,100	932
2010-02-09	1,849	1,881	1,841	1,879	104,300	939.50
2010-02-08	1,849	1,860	1,833	1,854	117,600	927
2010-02-05	1,826	1,868	1,826	1,848	124,700	924
2010-02-04	1,857	1,871	1,847	1,866	99,800	933
2010-02-03	1,855	1,882	1,853	1,880	70,400	940
2010-02-02	1,808	1,845	1,806	1,837	47,000	918.50
2010-02-01	1,825	1,837	1,796	1,833	73,900	916.50
2010-01-29	1,850	1,852	1,831	1,834	67,700	917
2010-01-28	1,838	1,853	1,785	1,847	96,900	923.50
2010-01-27	1,850	1,859	1,831	1,838	59,800	919
2010-01-26	1,881	1,900	1,854	1,854	35,800	927
2010-01-25	1,886	1,901	1,878	1,884	49,100	942
2010-01-22	1,890	1,900	1,854	1,886	62,100	943
2010-01-21	1,898	1,923	1,880	1,918	65,100	959
2010-01-20	1,935	1,935	1,908	1,923	43,100	961.50
2010-01-19	1,930	1,932	1,905	1,914	43,400	957
2010-01-18	1,915	1,938	1,904	1,924	66,200	962
2010-01-15	1,891	1,924	1,878	1,924	60,900	962
2010-01-14	1,909	1,911	1,881	1,910	69,500	955
2010-01-13	1,910	1,935	1,878	1,903	90,400	951.50
2010-01-12	1,870	1,909	1,870	1,909	58,200	954.50
2010-01-08	1,889	1,897	1,861	1,879	53,800	939.50
2010-01-07	1,866	1,879	1,845	1,860	49,300	930
2010-01-06	1,871	1,892	1,857	1,891	34,900	945.50
2010-01-05	1,906	1,909	1,868	1,874	70,700	937
2010-01-04	1,900	1,932	1,900	1,906	24,100	953

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 [2010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 [2010年度]