7864 (株)フジシールインターナショナルの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,361	1,390	1,359	1,390	34,000	695
2011-12-29	1,343	1,359	1,312	1,354	19,200	677
2011-12-28	1,319	1,339	1,318	1,335	18,100	667.50
2011-12-27	1,317	1,320	1,306	1,312	13,400	656
2011-12-26	1,358	1,360	1,328	1,333	11,000	666.50
2011-12-22	1,365	1,371	1,330	1,358	57,400	679
2011-12-21	1,380	1,380	1,345	1,365	29,100	682.50
2011-12-20	1,283	1,383	1,282	1,366	76,900	683
2011-12-19	1,300	1,303	1,265	1,271	40,000	635.50
2011-12-16	1,339	1,345	1,310	1,310	30,700	655
2011-12-15	1,351	1,365	1,335	1,336	22,000	668
2011-12-14	1,369	1,379	1,360	1,371	20,400	685.50
2011-12-13	1,343	1,383	1,343	1,372	32,400	686
2011-12-12	1,335	1,370	1,335	1,366	42,900	683
2011-12-09	1,343	1,350	1,322	1,330	66,900	665
2011-12-08	1,382	1,388	1,361	1,362	9,100	681
2011-12-07	1,354	1,399	1,337	1,391	38,900	695.50
2011-12-06	1,389	1,398	1,353	1,354	21,500	677
2011-12-05	1,400	1,402	1,380	1,397	11,600	698.50
2011-12-02	1,380	1,395	1,366	1,385	49,000	692.50
2011-12-01	1,448	1,448	1,366	1,375	99,200	687.50
2011-11-30	1,421	1,437	1,389	1,424	94,000	712
2011-11-29	1,425	1,445	1,406	1,428	74,800	714
2011-11-28	1,410	1,428	1,398	1,410	77,600	705
2011-11-25	1,380	1,401	1,377	1,388	44,800	694
2011-11-24	1,327	1,363	1,317	1,363	61,500	681.50
2011-11-22	1,342	1,374	1,340	1,347	40,900	673.50
2011-11-21	1,329	1,371	1,329	1,356	24,500	678
2011-11-18	1,355	1,359	1,343	1,349	18,200	674.50
2011-11-17	1,366	1,377	1,350	1,366	53,700	683
2011-11-16	1,402	1,402	1,357	1,365	19,500	682.50
2011-11-15	1,419	1,419	1,384	1,395	21,400	697.50
2011-11-14	1,410	1,422	1,402	1,411	27,200	705.50
2011-11-11	1,405	1,416	1,381	1,391	68,500	695.50
2011-11-10	1,440	1,445	1,385	1,393	76,200	696.50
2011-11-09	1,433	1,465	1,418	1,434	99,100	717
2011-11-08	1,441	1,466	1,428	1,453	63,000	726.50
2011-11-07	1,447	1,461	1,424	1,448	73,200	724
2011-11-04	1,448	1,461	1,431	1,456	96,700	728
2011-11-02	1,462	1,465	1,439	1,446	41,500	723
2011-11-01	1,486	1,505	1,472	1,492	71,700	746
2011-10-31	1,524	1,525	1,496	1,501	102,700	750.50
2011-10-28	1,500	1,524	1,476	1,512	95,000	756
2011-10-27	1,441	1,475	1,419	1,474	51,800	737
2011-10-26	1,407	1,442	1,374	1,435	74,800	717.50
2011-10-25	1,444	1,451	1,409	1,413	73,600	706.50
2011-10-24	1,439	1,445	1,409	1,434	83,200	717
2011-10-21	1,431	1,450	1,420	1,433	30,900	716.50
2011-10-20	1,440	1,440	1,409	1,431	84,700	715.50
2011-10-19	1,453	1,458	1,443	1,448	69,600	724
2011-10-18	1,461	1,468	1,443	1,455	34,500	727.50
2011-10-17	1,469	1,479	1,457	1,460	29,600	730
2011-10-14	1,500	1,500	1,453	1,454	50,500	727
2011-10-13	1,519	1,520	1,485	1,503	76,000	751.50
2011-10-12	1,513	1,526	1,487	1,496	65,900	748
2011-10-11	1,608	1,608	1,533	1,538	121,400	769
2011-10-07	1,500	1,581	1,500	1,557	125,300	778.50
2011-10-06	1,459	1,510	1,459	1,499	87,800	749.50
2011-10-05	1,499	1,499	1,449	1,459	48,600	729.50
2011-10-04	1,497	1,500	1,479	1,495	43,100	747.50
2011-10-03	1,485	1,504	1,483	1,497	59,100	748.50
2011-09-30	1,539	1,541	1,498	1,523	114,000	761.50
2011-09-29	1,485	1,539	1,480	1,539	125,600	769.50
2011-09-28	1,462	1,511	1,461	1,493	117,300	746.50
2011-09-27	1,404	1,435	1,401	1,435	74,700	717.50
2011-09-26	1,411	1,411	1,373	1,387	47,800	693.50
2011-09-22	1,415	1,420	1,393	1,416	44,600	708
2011-09-21	1,423	1,425	1,408	1,417	59,000	708.50
2011-09-20	1,443	1,447	1,394	1,423	74,100	711.50
2011-09-16	1,420	1,473	1,420	1,473	38,500	736.50
2011-09-15	1,438	1,438	1,413	1,418	29,200	709
2011-09-14	1,458	1,459	1,413	1,414	40,800	707
2011-09-13	1,461	1,461	1,446	1,446	75,300	723
2011-09-12	1,452	1,469	1,435	1,438	61,400	719
2011-09-09	1,445	1,454	1,444	1,452	72,500	726
2011-09-08	1,452	1,464	1,433	1,438	68,800	719
2011-09-07	1,460	1,466	1,428	1,429	62,000	714.50
2011-09-06	1,465	1,466	1,447	1,448	63,500	724
2011-09-05	1,457	1,467	1,452	1,457	45,800	728.50
2011-09-02	1,450	1,480	1,440	1,457	64,500	728.50
2011-09-01	1,486	1,490	1,444	1,448	78,900	724
2011-08-31	1,455	1,483	1,454	1,470	104,600	735
2011-08-30	1,498	1,499	1,428	1,454	131,900	727
2011-08-29	1,479	1,494	1,473	1,489	44,900	744.50
2011-08-26	1,475	1,480	1,470	1,475	101,300	737.50
2011-08-25	1,484	1,495	1,470	1,479	63,100	739.50
2011-08-24	1,500	1,500	1,459	1,468	56,400	734
2011-08-23	1,495	1,500	1,485	1,492	86,900	746
2011-08-22	1,506	1,515	1,490	1,491	52,300	745.50
2011-08-19	1,513	1,544	1,513	1,516	35,100	758
2011-08-18	1,560	1,560	1,529	1,547	76,400	773.50
2011-08-17	1,572	1,576	1,550	1,560	66,200	780
2011-08-16	1,577	1,588	1,571	1,586	38,800	793
2011-08-15	1,583	1,590	1,559	1,559	68,300	779.50
2011-08-12	1,592	1,600	1,552	1,557	71,200	778.50
2011-08-11	1,566	1,578	1,542	1,566	59,400	783
2011-08-10	1,615	1,631	1,572	1,589	59,800	794.50
2011-08-09	1,598	1,600	1,550	1,590	56,000	795
2011-08-08	1,641	1,673	1,622	1,638	48,800	819
2011-08-05	1,551	1,687	1,551	1,678	45,000	839
2011-08-04	1,748	1,748	1,703	1,711	46,900	855.50
2011-08-03	1,724	1,732	1,700	1,708	45,400	854
2011-08-02	1,753	1,762	1,736	1,759	36,300	879.50
2011-08-01	1,741	1,771	1,732	1,754	36,500	877
2011-07-29	1,759	1,763	1,730	1,741	41,700	870.50
2011-07-28	1,762	1,771	1,741	1,754	21,000	877
2011-07-27	1,762	1,779	1,728	1,771	34,800	885.50
2011-07-26	1,762	1,786	1,760	1,774	29,400	887
2011-07-25	1,763	1,776	1,757	1,762	14,400	881
2011-07-22	1,773	1,781	1,752	1,777	24,300	888.50
2011-07-21	1,765	1,773	1,754	1,758	19,500	879
2011-07-20	1,787	1,795	1,775	1,776	13,400	888
2011-07-19	1,774	1,783	1,750	1,772	40,200	886
2011-07-15	1,770	1,784	1,768	1,776	32,100	888
2011-07-14	1,760	1,783	1,752	1,770	18,300	885
2011-07-13	1,756	1,777	1,740	1,766	34,200	883
2011-07-12	1,779	1,781	1,754	1,761	27,600	880.50
2011-07-11	1,784	1,807	1,784	1,801	38,500	900.50
2011-07-08	1,790	1,797	1,788	1,795	24,800	897.50
2011-07-07	1,773	1,787	1,754	1,784	67,800	892
2011-07-06	1,788	1,798	1,771	1,798	23,700	899
2011-07-05	1,787	1,797	1,775	1,789	144,100	894.50
2011-07-04	1,760	1,782	1,759	1,779	78,300	889.50
2011-07-01	1,759	1,772	1,738	1,760	83,200	880
2011-06-30	1,693	1,774	1,687	1,762	167,900	881
2011-06-29	1,663	1,696	1,657	1,693	70,800	846.50
2011-06-28	1,649	1,683	1,646	1,663	69,200	831.50
2011-06-27	1,611	1,640	1,606	1,640	38,400	820
2011-06-24	1,627	1,636	1,609	1,620	35,900	810
2011-06-23	1,642	1,650	1,629	1,634	59,900	817
2011-06-22	1,634	1,650	1,634	1,645	86,700	822.50
2011-06-21	1,602	1,641	1,595	1,625	74,800	812.50
2011-06-20	1,563	1,620	1,563	1,603	35,300	801.50
2011-06-17	1,584	1,588	1,555	1,572	58,100	786
2011-06-16	1,599	1,609	1,588	1,594	39,800	797
2011-06-15	1,577	1,613	1,576	1,609	57,700	804.50
2011-06-14	1,562	1,580	1,562	1,577	28,500	788.50
2011-06-13	1,540	1,574	1,537	1,562	23,400	781
2011-06-10	1,560	1,578	1,550	1,563	79,700	781.50
2011-06-09	1,560	1,560	1,529	1,538	52,600	769
2011-06-08	1,539	1,573	1,539	1,573	61,200	786.50
2011-06-07	1,526	1,543	1,519	1,539	59,800	769.50
2011-06-06	1,532	1,539	1,523	1,539	30,800	769.50
2011-06-03	1,530	1,551	1,529	1,532	41,200	766
2011-06-02	1,540	1,546	1,523	1,536	73,000	768
2011-06-01	1,581	1,581	1,552	1,560	56,700	780
2011-05-31	1,576	1,600	1,576	1,589	58,300	794.50
2011-05-30	1,553	1,584	1,553	1,570	37,600	785
2011-05-27	1,549	1,560	1,530	1,553	91,100	776.50
2011-05-26	1,534	1,545	1,523	1,538	61,300	769
2011-05-25	1,530	1,537	1,509	1,527	49,700	763.50
2011-05-24	1,535	1,562	1,527	1,541	63,200	770.50
2011-05-23	1,550	1,567	1,533	1,552	62,600	776
2011-05-20	1,578	1,585	1,550	1,550	32,800	775
2011-05-19	1,565	1,594	1,563	1,578	59,600	789
2011-05-18	1,560	1,577	1,552	1,565	43,500	782.50
2011-05-17	1,577	1,583	1,550	1,558	70,900	779
2011-05-16	1,622	1,622	1,573	1,591	61,400	795.50
2011-05-13	1,651	1,658	1,593	1,622	69,400	811
2011-05-12	1,668	1,691	1,662	1,662	35,700	831
2011-05-11	1,719	1,719	1,684	1,696	24,400	848
2011-05-10	1,705	1,712	1,683	1,706	24,000	853
2011-05-09	1,680	1,710	1,676	1,698	72,700	849
2011-05-06	1,709	1,710	1,665	1,682	48,500	841
2011-05-02	1,701	1,701	1,678	1,700	50,300	850
2011-04-28	1,665	1,694	1,655	1,691	40,000	845.50
2011-04-27	1,632	1,664	1,624	1,647	42,500	823.50
2011-04-26	1,636	1,636	1,619	1,632	42,000	816
2011-04-25	1,668	1,680	1,651	1,658	24,000	829
2011-04-22	1,664	1,681	1,647	1,673	49,700	836.50
2011-04-21	1,687	1,687	1,662	1,664	36,300	832
2011-04-20	1,652	1,690	1,652	1,660	64,300	830
2011-04-19	1,660	1,668	1,641	1,652	44,100	826
2011-04-18	1,673	1,703	1,663	1,684	27,800	842
2011-04-15	1,685	1,714	1,679	1,682	43,500	841
2011-04-14	1,626	1,678	1,625	1,668	29,300	834
2011-04-13	1,627	1,656	1,624	1,646	22,500	823
2011-04-12	1,652	1,666	1,620	1,627	59,600	813.50
2011-04-11	1,690	1,705	1,676	1,682	22,800	841
2011-04-08	1,656	1,696	1,645	1,679	78,700	839.50
2011-04-07	1,702	1,713	1,665	1,666	34,100	833
2011-04-06	1,725	1,725	1,672	1,673	81,900	836.50
2011-04-05	1,741	1,741	1,687	1,702	81,900	851
2011-04-04	1,704	1,746	1,701	1,725	87,600	862.50
2011-04-01	1,732	1,732	1,690	1,695	95,400	847.50
2011-03-31	1,680	1,739	1,663	1,732	111,400	866
2011-03-30	1,652	1,667	1,605	1,662	91,000	831
2011-03-29	1,617	1,666	1,586	1,649	118,500	824.50
2011-03-28	1,594	1,638	1,583	1,611	160,100	805.50
2011-03-25	1,612	1,624	1,566	1,585	260,000	792.50
2011-03-24	1,609	1,750	1,599	1,623	298,600	811.50
2011-03-23	1,582	1,630	1,572	1,577	83,900	788.50
2011-03-22	1,582	1,604	1,548	1,582	83,000	791
2011-03-18	1,448	1,542	1,423	1,542	192,400	771
2011-03-17	1,406	1,468	1,376	1,450	166,800	725
2011-03-16	1,337	1,487	1,337	1,466	435,700	733
2011-03-15	1,410	1,420	1,120	1,187	132,600	593.50
2011-03-14	1,502	1,579	1,464	1,510	61,500	755
2011-03-11	1,725	1,725	1,702	1,702	107,200	851
2011-03-10	1,726	1,738	1,709	1,717	46,300	858.50
2011-03-09	1,738	1,773	1,734	1,741	66,600	870.50
2011-03-08	1,728	1,743	1,723	1,733	119,000	866.50
2011-03-07	1,760	1,760	1,719	1,728	74,700	864
2011-03-04	1,785	1,794	1,759	1,763	83,700	881.50
2011-03-03	1,769	1,809	1,769	1,785	42,700	892.50
2011-03-02	1,807	1,808	1,774	1,776	43,800	888
2011-03-01	1,820	1,830	1,810	1,822	51,200	911
2011-02-28	1,779	1,817	1,758	1,816	103,200	908
2011-02-25	1,755	1,770	1,745	1,759	58,300	879.50
2011-02-24	1,800	1,810	1,769	1,773	45,600	886.50
2011-02-23	1,811	1,819	1,795	1,800	51,700	900
2011-02-22	1,852	1,855	1,826	1,826	31,900	913
2011-02-21	1,861	1,863	1,855	1,859	17,700	929.50
2011-02-18	1,865	1,871	1,860	1,861	27,000	930.50
2011-02-17	1,864	1,881	1,858	1,865	61,700	932.50
2011-02-16	1,869	1,870	1,850	1,850	37,000	925
2011-02-15	1,862	1,875	1,859	1,869	46,600	934.50
2011-02-14	1,876	1,876	1,851	1,862	56,200	931
2011-02-10	1,842	1,860	1,841	1,853	64,000	926.50
2011-02-09	1,846	1,883	1,836	1,847	74,400	923.50
2011-02-08	1,879	1,884	1,847	1,847	57,700	923.50
2011-02-07	1,850	1,890	1,850	1,865	49,600	932.50
2011-02-04	1,847	1,883	1,847	1,880	57,200	940
2011-02-03	1,897	1,897	1,846	1,856	70,400	928
2011-02-02	1,945	1,951	1,915	1,918	55,000	959
2011-02-01	1,910	1,967	1,910	1,949	51,800	974.50
2011-01-31	1,925	1,931	1,886	1,924	35,200	962
2011-01-28	1,978	1,978	1,909	1,927	63,200	963.50
2011-01-27	1,958	1,986	1,958	1,977	44,000	988.50
2011-01-26	1,963	1,975	1,945	1,958	38,000	979
2011-01-25	1,950	1,973	1,942	1,963	44,700	981.50
2011-01-24	1,906	1,936	1,894	1,931	52,700	965.50
2011-01-21	1,905	1,907	1,876	1,906	58,700	953
2011-01-20	1,914	1,916	1,896	1,900	25,700	950
2011-01-19	1,928	1,929	1,899	1,929	26,900	964.50
2011-01-18	1,897	1,924	1,897	1,921	48,400	960.50
2011-01-17	1,891	1,897	1,875	1,880	32,700	940
2011-01-14	1,909	1,917	1,884	1,897	73,400	948.50
2011-01-13	1,900	1,905	1,875	1,903	96,400	951.50
2011-01-12	1,916	1,931	1,877	1,878	80,500	939
2011-01-11	1,889	1,913	1,881	1,894	52,200	947
2011-01-07	1,908	1,922	1,899	1,899	41,300	949.50
2011-01-06	1,902	1,908	1,893	1,894	23,300	947
2011-01-05	1,920	1,930	1,895	1,902	26,300	951
2011-01-04	1,888	1,925	1,888	1,915	39,500	957.50

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 [2011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 [2011年度]