7864 (株)フジシールインターナショナルの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,716	1,746	1,702	1,738	69,200	869
2012-12-27	1,753	1,755	1,713	1,715	90,100	857.50
2012-12-26	1,748	1,754	1,735	1,752	38,300	876
2012-12-25	1,732	1,746	1,724	1,727	21,900	863.50
2012-12-21	1,737	1,740	1,707	1,713	33,000	856.50
2012-12-20	1,712	1,738	1,702	1,722	74,800	861
2012-12-19	1,722	1,738	1,695	1,699	165,900	849.50
2012-12-18	1,750	1,759	1,702	1,724	112,700	862
2012-12-17	1,699	1,770	1,679	1,764	190,200	882
2012-12-14	1,664	1,682	1,664	1,678	88,600	839
2012-12-13	1,687	1,687	1,655	1,664	90,100	832
2012-12-12	1,653	1,683	1,637	1,670	176,400	835
2012-12-11	1,652	1,663	1,640	1,645	67,900	822.50
2012-12-10	1,691	1,691	1,644	1,650	106,500	825
2012-12-07	1,712	1,724	1,681	1,683	127,100	841.50
2012-12-06	1,711	1,725	1,680	1,691	97,800	845.50
2012-12-05	1,707	1,716	1,692	1,697	161,200	848.50
2012-12-04	1,712	1,733	1,697	1,712	106,800	856
2012-12-03	1,733	1,755	1,661	1,700	229,300	850
2012-11-30	1,756	1,757	1,728	1,740	112,300	870
2012-11-29	1,720	1,759	1,719	1,743	168,600	871.50
2012-11-28	1,708	1,727	1,696	1,716	62,300	858
2012-11-27	1,716	1,727	1,693	1,704	84,200	852
2012-11-26	1,741	1,742	1,703	1,713	89,300	856.50
2012-11-22	1,728	1,734	1,717	1,723	62,800	861.50
2012-11-21	1,716	1,716	1,693	1,703	63,600	851.50
2012-11-20	1,725	1,725	1,693	1,700	57,300	850
2012-11-19	1,726	1,733	1,698	1,701	76,700	850.50
2012-11-16	1,735	1,740	1,701	1,710	107,100	855
2012-11-15	1,667	1,718	1,666	1,717	48,500	858.50
2012-11-14	1,654	1,662	1,639	1,647	68,100	823.50
2012-11-13	1,680	1,682	1,652	1,665	94,400	832.50
2012-11-12	1,682	1,695	1,676	1,680	99,300	840
2012-11-09	1,690	1,708	1,690	1,696	71,000	848
2012-11-08	1,687	1,720	1,678	1,694	80,700	847
2012-11-07	1,735	1,740	1,692	1,695	63,100	847.50
2012-11-06	1,722	1,736	1,703	1,729	61,600	864.50
2012-11-05	1,760	1,761	1,717	1,738	86,100	869
2012-11-02	1,770	1,791	1,761	1,772	67,500	886
2012-11-01	1,718	1,771	1,713	1,769	112,000	884.50
2012-10-31	1,730	1,732	1,679	1,700	224,200	850
2012-10-30	1,701	1,724	1,692	1,706	172,700	853
2012-10-29	1,705	1,714	1,689	1,700	59,600	850
2012-10-26	1,719	1,719	1,695	1,706	57,800	853
2012-10-25	1,689	1,718	1,689	1,716	86,900	858
2012-10-24	1,651	1,696	1,651	1,672	135,600	836
2012-10-23	1,668	1,675	1,639	1,650	84,600	825
2012-10-22	1,668	1,680	1,649	1,664	95,300	832
2012-10-19	1,704	1,730	1,693	1,706	110,700	853
2012-10-18	1,650	1,699	1,638	1,698	91,500	849
2012-10-17	1,614	1,659	1,612	1,647	85,300	823.50
2012-10-16	1,613	1,615	1,595	1,600	74,700	800
2012-10-15	1,569	1,617	1,569	1,605	85,800	802.50
2012-10-12	1,593	1,606	1,553	1,569	79,500	784.50
2012-10-11	1,585	1,600	1,578	1,580	82,500	790
2012-10-10	1,642	1,642	1,600	1,606	118,600	803
2012-10-09	1,633	1,664	1,610	1,657	167,100	828.50
2012-10-05	1,606	1,625	1,596	1,605	80,600	802.50
2012-10-04	1,583	1,608	1,568	1,592	50,100	796
2012-10-03	1,571	1,589	1,564	1,574	73,200	787
2012-10-02	1,565	1,595	1,563	1,571	89,300	785.50
2012-10-01	1,614	1,647	1,567	1,584	205,100	792
2012-09-28	1,619	1,626	1,592	1,617	210,000	808.50
2012-09-27	1,536	1,559	1,526	1,546	69,700	773
2012-09-26	1,538	1,549	1,530	1,535	46,600	767.50
2012-09-25	1,567	1,567	1,554	1,564	52,100	782
2012-09-24	1,550	1,570	1,550	1,567	24,700	783.50
2012-09-21	1,557	1,577	1,557	1,564	91,700	782
2012-09-20	1,562	1,570	1,550	1,551	47,900	775.50
2012-09-19	1,560	1,584	1,553	1,562	128,000	781
2012-09-18	1,550	1,595	1,541	1,547	88,200	773.50
2012-09-14	1,550	1,554	1,528	1,532	110,600	766
2012-09-13	1,559	1,559	1,533	1,541	54,200	770.50
2012-09-12	1,537	1,574	1,537	1,555	40,500	777.50
2012-09-11	1,515	1,537	1,504	1,537	50,900	768.50
2012-09-10	1,533	1,534	1,510	1,516	102,800	758
2012-09-07	1,564	1,572	1,533	1,538	107,900	769
2012-09-06	1,555	1,563	1,543	1,550	31,900	775
2012-09-05	1,616	1,616	1,557	1,558	64,700	779
2012-09-04	1,582	1,623	1,570	1,615	84,800	807.50
2012-09-03	1,538	1,593	1,536	1,571	139,800	785.50
2012-08-31	1,514	1,550	1,514	1,522	104,800	761
2012-08-30	1,496	1,524	1,492	1,513	58,700	756.50
2012-08-29	1,525	1,542	1,480	1,498	58,400	749
2012-08-28	1,548	1,566	1,518	1,527	42,900	763.50
2012-08-27	1,541	1,550	1,534	1,536	47,400	768
2012-08-24	1,517	1,536	1,503	1,526	28,600	763
2012-08-23	1,526	1,540	1,504	1,531	59,800	765.50
2012-08-22	1,537	1,537	1,506	1,528	25,800	764
2012-08-21	1,536	1,540	1,489	1,537	28,800	768.50
2012-08-20	1,507	1,539	1,499	1,523	81,200	761.50
2012-08-17	1,485	1,505	1,479	1,496	36,100	748
2012-08-16	1,481	1,483	1,459	1,478	39,500	739
2012-08-15	1,479	1,493	1,466	1,479	49,100	739.50
2012-08-14	1,482	1,514	1,478	1,507	66,200	753.50
2012-08-13	1,465	1,478	1,457	1,474	21,800	737
2012-08-10	1,440	1,482	1,440	1,452	34,100	726
2012-08-09	1,436	1,481	1,434	1,477	52,200	738.50
2012-08-08	1,463	1,500	1,427	1,441	67,400	720.50
2012-08-07	1,452	1,476	1,368	1,462	37,500	731
2012-08-06	1,461	1,490	1,422	1,462	27,900	731
2012-08-03	1,447	1,477	1,436	1,444	30,100	722
2012-08-02	1,475	1,481	1,451	1,468	44,600	734
2012-08-01	1,474	1,497	1,474	1,478	30,200	739
2012-07-31	1,509	1,519	1,467	1,477	47,100	738.50
2012-07-30	1,517	1,524	1,505	1,520	19,200	760
2012-07-27	1,513	1,528	1,482	1,509	26,800	754.50
2012-07-26	1,438	1,520	1,425	1,497	49,400	748.50
2012-07-25	1,423	1,488	1,411	1,427	74,600	713.50
2012-07-24	1,468	1,503	1,427	1,436	74,000	718
2012-07-23	1,473	1,525	1,464	1,466	46,600	733
2012-07-20	1,499	1,505	1,464	1,473	46,200	736.50
2012-07-19	1,513	1,522	1,490	1,505	27,000	752.50
2012-07-18	1,503	1,519	1,490	1,499	24,100	749.50
2012-07-17	1,509	1,519	1,495	1,503	21,200	751.50
2012-07-13	1,508	1,534	1,502	1,518	37,800	759
2012-07-12	1,519	1,520	1,507	1,508	19,800	754
2012-07-11	1,510	1,529	1,504	1,517	49,200	758.50
2012-07-10	1,516	1,518	1,492	1,497	24,900	748.50
2012-07-09	1,498	1,519	1,491	1,507	20,200	753.50
2012-07-06	1,520	1,528	1,500	1,516	41,500	758
2012-07-05	1,514	1,529	1,509	1,518	51,300	759
2012-07-04	1,517	1,530	1,514	1,514	38,300	757
2012-07-03	1,519	1,523	1,513	1,517	48,000	758.50
2012-07-02	1,522	1,549	1,490	1,500	62,300	750
2012-06-29	1,520	1,543	1,500	1,515	99,300	757.50
2012-06-28	1,504	1,525	1,504	1,515	66,900	757.50
2012-06-27	1,515	1,515	1,490	1,506	61,300	753
2012-06-26	1,511	1,539	1,502	1,515	42,500	757.50
2012-06-25	1,537	1,537	1,506	1,515	27,200	757.50
2012-06-22	1,515	1,532	1,491	1,528	30,300	764
2012-06-21	1,513	1,526	1,503	1,522	39,100	761
2012-06-20	1,486	1,518	1,485	1,513	95,000	756.50
2012-06-19	1,427	1,489	1,410	1,480	94,500	740
2012-06-18	1,417	1,430	1,405	1,426	39,400	713
2012-06-15	1,394	1,412	1,384	1,388	27,000	694
2012-06-14	1,395	1,418	1,379	1,391	41,800	695.50
2012-06-13	1,387	1,414	1,387	1,407	57,000	703.50
2012-06-12	1,394	1,394	1,366	1,386	24,700	693
2012-06-11	1,392	1,410	1,391	1,396	50,200	698
2012-06-08	1,396	1,396	1,338	1,362	91,400	681
2012-06-07	1,394	1,424	1,392	1,411	43,300	705.50
2012-06-06	1,380	1,393	1,366	1,383	33,300	691.50
2012-06-05	1,345	1,382	1,341	1,376	52,400	688
2012-06-04	1,317	1,361	1,317	1,345	48,700	672.50
2012-06-01	1,437	1,437	1,353	1,377	84,600	688.50
2012-05-31	1,411	1,469	1,391	1,462	141,500	731
2012-05-30	1,399	1,440	1,382	1,433	78,400	716.50
2012-05-29	1,393	1,408	1,370	1,403	70,900	701.50
2012-05-28	1,401	1,423	1,396	1,400	69,100	700
2012-05-25	1,430	1,448	1,399	1,408	84,800	704
2012-05-24	1,417	1,452	1,416	1,441	66,300	720.50
2012-05-23	1,480	1,480	1,426	1,438	83,800	719
2012-05-22	1,441	1,502	1,441	1,495	102,500	747.50
2012-05-21	1,443	1,474	1,426	1,440	80,100	720
2012-05-18	1,480	1,480	1,433	1,443	96,500	721.50
2012-05-17	1,515	1,533	1,498	1,500	101,400	750
2012-05-16	1,524	1,557	1,511	1,521	75,800	760.50
2012-05-15	1,505	1,527	1,479	1,524	62,800	762
2012-05-14	1,514	1,545	1,514	1,525	39,200	762.50
2012-05-11	1,511	1,577	1,511	1,542	86,200	771
2012-05-10	1,507	1,519	1,498	1,498	35,600	749
2012-05-09	1,557	1,557	1,500	1,517	52,100	758.50
2012-05-08	1,518	1,584	1,515	1,573	85,200	786.50
2012-05-07	1,546	1,562	1,512	1,517	98,600	758.50
2012-05-02	1,528	1,585	1,500	1,585	104,500	792.50
2012-05-01	1,540	1,556	1,517	1,527	139,900	763.50
2012-04-27	1,495	1,556	1,474	1,538	131,300	769
2012-04-26	1,490	1,505	1,467	1,489	37,100	744.50
2012-04-25	1,498	1,506	1,483	1,502	42,500	751
2012-04-24	1,481	1,490	1,473	1,485	51,100	742.50
2012-04-23	1,513	1,516	1,491	1,492	35,900	746
2012-04-20	1,494	1,517	1,490	1,514	45,000	757
2012-04-19	1,512	1,523	1,498	1,500	49,200	750
2012-04-18	1,496	1,523	1,489	1,518	44,000	759
2012-04-17	1,453	1,500	1,453	1,481	81,100	740.50
2012-04-16	1,453	1,484	1,446	1,461	48,400	730.50
2012-04-13	1,488	1,496	1,464	1,472	36,500	736
2012-04-12	1,471	1,486	1,457	1,470	34,000	735
2012-04-11	1,459	1,480	1,451	1,473	44,800	736.50
2012-04-10	1,453	1,485	1,452	1,481	98,100	740.50
2012-04-09	1,450	1,470	1,442	1,455	81,700	727.50
2012-04-06	1,462	1,471	1,451	1,468	81,500	734
2012-04-05	1,487	1,493	1,467	1,479	124,100	739.50
2012-04-04	1,502	1,533	1,482	1,497	104,400	748.50
2012-04-03	1,519	1,524	1,497	1,508	72,800	754
2012-04-02	1,555	1,556	1,524	1,532	83,800	766
2012-03-30	1,535	1,573	1,531	1,568	127,200	784
2012-03-29	1,568	1,569	1,533	1,548	102,900	774
2012-03-28	1,516	1,541	1,505	1,537	105,900	768.50
2012-03-27	1,483	1,509	1,481	1,503	88,000	751.50
2012-03-26	1,469	1,481	1,459	1,462	90,200	731
2012-03-23	1,477	1,500	1,475	1,478	77,500	739
2012-03-22	1,472	1,527	1,472	1,495	123,500	747.50
2012-03-21	1,505	1,525	1,485	1,488	122,600	744
2012-03-19	1,514	1,538	1,497	1,505	86,700	752.50
2012-03-16	1,480	1,518	1,480	1,517	195,100	758.50
2012-03-15	1,462	1,495	1,450	1,484	123,000	742
2012-03-14	1,486	1,488	1,463	1,463	82,100	731.50
2012-03-13	1,461	1,480	1,455	1,457	38,500	728.50
2012-03-12	1,484	1,490	1,469	1,471	32,200	735.50
2012-03-09	1,459	1,484	1,452	1,477	131,500	738.50
2012-03-08	1,467	1,467	1,446	1,457	59,100	728.50
2012-03-07	1,437	1,460	1,432	1,458	58,200	729
2012-03-06	1,431	1,465	1,430	1,444	49,600	722
2012-03-05	1,445	1,460	1,421	1,432	64,800	716
2012-03-02	1,477	1,482	1,444	1,453	60,400	726.50
2012-03-01	1,457	1,475	1,437	1,450	56,900	725
2012-02-29	1,501	1,514	1,447	1,455	122,400	727.50
2012-02-28	1,508	1,525	1,472	1,518	70,200	759
2012-02-27	1,493	1,530	1,490	1,515	108,900	757.50
2012-02-24	1,512	1,516	1,494	1,496	60,200	748
2012-02-23	1,510	1,532	1,498	1,532	81,000	766
2012-02-22	1,446	1,510	1,443	1,500	68,000	750
2012-02-21	1,455	1,467	1,421	1,435	57,700	717.50
2012-02-20	1,442	1,462	1,436	1,454	95,000	727
2012-02-17	1,424	1,444	1,402	1,433	79,500	716.50
2012-02-16	1,410	1,433	1,402	1,410	49,000	705
2012-02-15	1,409	1,429	1,405	1,423	55,300	711.50
2012-02-14	1,400	1,403	1,380	1,399	61,900	699.50
2012-02-13	1,420	1,430	1,407	1,412	31,200	706
2012-02-10	1,447	1,449	1,419	1,424	39,000	712
2012-02-09	1,462	1,468	1,447	1,455	35,300	727.50
2012-02-08	1,415	1,459	1,415	1,451	50,000	725.50
2012-02-07	1,391	1,412	1,391	1,397	45,200	698.50
2012-02-06	1,398	1,407	1,379	1,394	39,800	697
2012-02-03	1,404	1,409	1,388	1,398	86,000	699
2012-02-02	1,412	1,440	1,404	1,426	127,400	713
2012-02-01	1,393	1,417	1,389	1,401	80,000	700.50
2012-01-31	1,365	1,390	1,358	1,390	69,400	695
2012-01-30	1,400	1,400	1,351	1,356	75,500	678
2012-01-27	1,400	1,414	1,390	1,414	51,600	707
2012-01-26	1,405	1,415	1,390	1,396	31,500	698
2012-01-25	1,375	1,408	1,375	1,400	40,800	700
2012-01-24	1,400	1,400	1,373	1,381	37,100	690.50
2012-01-23	1,400	1,405	1,361	1,397	68,300	698.50
2012-01-20	1,396	1,400	1,374	1,394	29,100	697
2012-01-19	1,375	1,400	1,372	1,379	36,200	689.50
2012-01-18	1,375	1,387	1,357	1,369	56,200	684.50
2012-01-17	1,363	1,376	1,343	1,376	54,200	688
2012-01-16	1,375	1,378	1,344	1,355	68,900	677.50
2012-01-13	1,396	1,405	1,375	1,384	42,200	692
2012-01-12	1,404	1,404	1,382	1,396	79,900	698
2012-01-11	1,427	1,449	1,409	1,418	51,700	709
2012-01-10	1,441	1,465	1,411	1,418	93,100	709
2012-01-06	1,425	1,433	1,420	1,426	52,800	713
2012-01-05	1,410	1,450	1,402	1,425	79,700	712.50
2012-01-04	1,418	1,430	1,405	1,410	80,200	705

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7864 (株)フジシールインターナショナル の時系列データ [2012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 [2012年度]