7864 (株)フジシールインターナショナルの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,220	3,290	3,210	3,260	56,200	1,630
2013-12-27	3,150	3,190	3,125	3,185	67,900	1,592.50
2013-12-26	3,095	3,170	3,080	3,145	40,100	1,572.50
2013-12-25	3,095	3,110	3,055	3,100	53,400	1,550
2013-12-24	3,125	3,175	3,095	3,120	63,000	1,560
2013-12-20	3,015	3,250	2,886	3,140	385,100	1,570
2013-12-19	3,200	3,245	3,200	3,225	81,700	1,612.50
2013-12-18	3,210	3,215	3,130	3,165	113,300	1,582.50
2013-12-17	3,215	3,235	3,185	3,220	39,400	1,610
2013-12-16	3,245	3,250	3,185	3,210	84,400	1,605
2013-12-13	3,250	3,295	3,165	3,235	164,400	1,617.50
2013-12-12	3,280	3,335	3,280	3,320	92,900	1,660
2013-12-11	3,270	3,300	3,235	3,275	23,600	1,637.50
2013-12-10	3,310	3,320	3,280	3,300	26,500	1,650
2013-12-09	3,315	3,320	3,275	3,305	30,200	1,652.50
2013-12-06	3,215	3,280	3,215	3,270	52,300	1,635
2013-12-05	3,240	3,245	3,205	3,205	51,200	1,602.50
2013-12-04	3,320	3,320	3,210	3,215	67,500	1,607.50
2013-12-03	3,350	3,400	3,275	3,325	98,000	1,662.50
2013-12-02	3,335	3,380	3,335	3,370	55,900	1,685
2013-11-29	3,310	3,360	3,310	3,325	59,500	1,662.50
2013-11-28	3,250	3,290	3,225	3,260	43,300	1,630
2013-11-27	3,275	3,275	3,230	3,240	34,000	1,620
2013-11-26	3,250	3,340	3,250	3,295	52,500	1,647.50
2013-11-25	3,305	3,315	3,250	3,285	44,000	1,642.50
2013-11-22	3,330	3,445	3,255	3,270	149,000	1,635
2013-11-21	3,275	3,355	3,275	3,355	30,700	1,677.50
2013-11-20	3,295	3,330	3,290	3,325	29,600	1,662.50
2013-11-19	3,305	3,340	3,285	3,310	33,800	1,655
2013-11-18	3,390	3,390	3,270	3,335	80,500	1,667.50
2013-11-15	3,215	3,370	3,215	3,355	123,100	1,677.50
2013-11-14	3,195	3,205	3,150	3,195	72,300	1,597.50
2013-11-13	3,200	3,215	3,140	3,165	58,800	1,582.50
2013-11-12	3,070	3,230	3,025	3,230	88,200	1,615
2013-11-11	3,220	3,250	3,090	3,100	144,800	1,550
2013-11-08	2,983	3,330	2,970	3,260	419,900	1,630
2013-11-07	2,896	2,956	2,872	2,905	70,300	1,452.50
2013-11-06	2,871	2,928	2,871	2,906	115,400	1,453
2013-11-05	2,867	2,918	2,867	2,893	55,400	1,446.50
2013-11-01	2,952	2,952	2,862	2,867	79,300	1,433.50
2013-10-31	2,958	2,995	2,945	2,952	35,300	1,476
2013-10-30	2,988	3,005	2,950	2,957	74,400	1,478.50
2013-10-29	2,979	2,979	2,950	2,970	70,900	1,485
2013-10-28	2,974	3,010	2,949	3,010	32,000	1,505
2013-10-25	3,030	3,030	2,951	2,953	38,500	1,476.50
2013-10-24	2,982	3,010	2,953	3,000	55,500	1,500
2013-10-23	3,030	3,035	2,986	2,988	47,500	1,494
2013-10-22	3,055	3,055	3,000	3,020	43,900	1,510
2013-10-21	2,994	3,060	2,994	3,050	87,700	1,525
2013-10-18	2,960	2,960	2,920	2,958	26,900	1,479
2013-10-17	2,950	2,964	2,935	2,960	19,000	1,480
2013-10-16	2,916	2,962	2,913	2,924	34,000	1,462
2013-10-15	2,922	2,948	2,900	2,906	34,100	1,453
2013-10-11	2,907	2,930	2,886	2,911	40,700	1,455.50
2013-10-10	2,859	2,879	2,838	2,874	46,300	1,437
2013-10-09	2,830	2,863	2,803	2,859	40,500	1,429.50
2013-10-08	2,845	2,885	2,813	2,839	40,600	1,419.50
2013-10-07	2,829	2,866	2,791	2,844	64,900	1,422
2013-10-04	2,857	2,902	2,802	2,829	74,700	1,414.50
2013-10-03	2,911	2,961	2,887	2,901	32,400	1,450.50
2013-10-02	2,986	3,030	2,901	2,906	49,000	1,453
2013-10-01	2,971	3,020	2,965	2,998	98,600	1,499
2013-09-30	2,898	2,978	2,898	2,971	60,500	1,485.50
2013-09-27	2,938	2,979	2,936	2,967	55,900	1,483.50
2013-09-26	2,903	2,937	2,853	2,936	55,700	1,468
2013-09-25	2,915	2,916	2,877	2,900	40,700	1,450
2013-09-24	2,911	2,938	2,885	2,915	74,700	1,457.50
2013-09-20	2,970	2,975	2,955	2,962	51,500	1,481
2013-09-19	2,944	2,966	2,925	2,965	59,500	1,482.50
2013-09-18	2,857	2,923	2,851	2,898	32,400	1,449
2013-09-17	2,849	2,888	2,844	2,870	35,400	1,435
2013-09-13	2,837	2,880	2,836	2,849	71,600	1,424.50
2013-09-12	2,879	2,887	2,842	2,873	28,700	1,436.50
2013-09-11	2,938	2,938	2,883	2,893	19,800	1,446.50
2013-09-10	2,932	2,944	2,882	2,920	65,500	1,460
2013-09-09	2,938	2,960	2,915	2,932	43,600	1,466
2013-09-06	2,903	2,909	2,831	2,844	51,300	1,422
2013-09-05	2,869	2,904	2,868	2,892	65,500	1,446
2013-09-04	2,835	2,872	2,835	2,868	60,300	1,434
2013-09-03	2,858	2,865	2,835	2,853	71,900	1,426.50
2013-09-02	2,787	2,853	2,787	2,826	47,000	1,413
2013-08-30	2,853	2,859	2,793	2,805	102,100	1,402.50
2013-08-29	2,815	2,858	2,813	2,825	69,000	1,412.50
2013-08-28	2,852	2,863	2,810	2,838	32,500	1,419
2013-08-27	2,910	2,945	2,885	2,894	42,000	1,447
2013-08-26	2,962	2,962	2,899	2,910	31,500	1,455
2013-08-23	2,941	2,970	2,929	2,943	72,800	1,471.50
2013-08-22	2,887	2,940	2,863	2,929	64,100	1,464.50
2013-08-21	2,842	2,906	2,830	2,886	72,100	1,443
2013-08-20	2,862	2,871	2,827	2,828	69,400	1,414
2013-08-19	2,899	2,943	2,893	2,928	32,500	1,464
2013-08-16	2,870	2,941	2,857	2,898	49,700	1,449
2013-08-15	2,975	2,988	2,882	2,896	70,400	1,448
2013-08-14	2,944	2,999	2,922	2,997	63,800	1,498.50
2013-08-13	2,884	2,910	2,865	2,906	60,100	1,453
2013-08-12	2,833	2,926	2,830	2,883	60,700	1,441.50
2013-08-09	2,843	2,919	2,825	2,894	67,100	1,447
2013-08-08	2,852	2,949	2,849	2,855	71,300	1,427.50
2013-08-07	2,826	2,913	2,817	2,849	162,600	1,424.50
2013-08-06	2,929	2,929	2,830	2,878	111,300	1,439
2013-08-05	3,035	3,040	2,965	2,979	86,100	1,489.50
2013-08-02	2,895	3,035	2,885	3,030	107,600	1,515
2013-08-01	2,842	2,878	2,789	2,871	73,600	1,435.50
2013-07-31	2,826	2,874	2,800	2,845	55,800	1,422.50
2013-07-30	2,820	2,905	2,820	2,883	51,800	1,441.50
2013-07-29	2,830	2,895	2,830	2,834	69,700	1,417
2013-07-26	2,912	2,952	2,873	2,891	201,300	1,445.50
2013-07-25	3,035	3,055	2,967	2,991	71,600	1,495.50
2013-07-24	2,874	3,090	2,874	3,075	240,300	1,537.50
2013-07-23	2,872	2,929	2,869	2,896	97,900	1,448
2013-07-22	2,977	2,977	2,868	2,904	178,100	1,452
2013-07-19	3,015	3,045	2,950	2,977	83,100	1,488.50
2013-07-18	2,975	3,015	2,935	3,010	129,800	1,505
2013-07-17	3,000	3,020	2,962	2,979	111,800	1,489.50
2013-07-16	2,986	3,020	2,951	3,005	175,700	1,502.50
2013-07-12	2,880	2,950	2,871	2,950	112,100	1,475
2013-07-11	2,809	2,878	2,809	2,871	67,200	1,435.50
2013-07-10	2,789	2,859	2,785	2,859	80,200	1,429.50
2013-07-09	2,753	2,820	2,753	2,812	54,400	1,406
2013-07-08	2,861	2,861	2,758	2,758	64,400	1,379
2013-07-05	2,823	2,833	2,790	2,831	70,900	1,415.50
2013-07-04	2,830	2,843	2,801	2,809	39,200	1,404.50
2013-07-03	2,816	2,864	2,778	2,855	56,200	1,427.50
2013-07-02	2,801	2,825	2,787	2,815	73,900	1,407.50
2013-07-01	2,779	2,808	2,747	2,794	85,200	1,397
2013-06-28	2,778	2,829	2,753	2,799	137,000	1,399.50
2013-06-27	2,541	2,753	2,529	2,752	230,200	1,376
2013-06-26	2,547	2,559	2,464	2,480	83,600	1,240
2013-06-25	2,573	2,600	2,483	2,515	79,700	1,257.50
2013-06-24	2,560	2,598	2,545	2,572	72,400	1,286
2013-06-21	2,472	2,578	2,435	2,545	445,600	1,272.50
2013-06-20	2,642	2,642	2,550	2,556	209,100	1,278
2013-06-19	2,656	2,661	2,581	2,641	99,700	1,320.50
2013-06-18	2,632	2,668	2,585	2,606	169,100	1,303
2013-06-17	2,505	2,674	2,505	2,669	131,500	1,334.50
2013-06-14	2,575	2,622	2,503	2,504	234,200	1,252
2013-06-13	2,600	2,602	2,500	2,544	111,100	1,272
2013-06-12	2,594	2,700	2,566	2,679	76,300	1,339.50
2013-06-11	2,609	2,710	2,590	2,673	104,900	1,336.50
2013-06-10	2,531	2,634	2,527	2,614	163,300	1,307
2013-06-07	2,540	2,590	2,436	2,492	231,300	1,246
2013-06-06	2,622	2,681	2,586	2,590	96,000	1,295
2013-06-05	2,647	2,831	2,644	2,703	147,700	1,351.50
2013-06-04	2,682	2,690	2,570	2,650	213,900	1,325
2013-06-03	2,666	2,753	2,666	2,686	92,200	1,343
2013-05-31	2,746	2,778	2,679	2,729	184,900	1,364.50
2013-05-30	2,785	2,875	2,710	2,757	213,900	1,378.50
2013-05-29	2,873	2,960	2,816	2,900	107,400	1,450
2013-05-28	2,823	2,858	2,776	2,801	121,300	1,400.50
2013-05-27	2,950	2,950	2,808	2,823	145,600	1,411.50
2013-05-24	2,920	3,065	2,915	2,992	175,800	1,496
2013-05-23	3,050	3,075	2,827	2,832	139,800	1,416
2013-05-22	3,060	3,125	3,000	3,100	181,900	1,550
2013-05-21	2,950	2,950	2,913	2,939	63,600	1,469.50
2013-05-20	3,040	3,045	2,976	2,979	45,700	1,489.50
2013-05-17	2,890	3,015	2,890	2,990	71,200	1,495
2013-05-16	2,988	2,991	2,881	2,937	103,900	1,468.50
2013-05-15	3,055	3,100	2,943	2,980	232,200	1,490
2013-05-14	2,900	3,040	2,885	3,000	172,400	1,500
2013-05-13	2,827	2,875	2,792	2,873	125,800	1,436.50
2013-05-10	2,864	2,885	2,760	2,777	235,400	1,388.50
2013-05-09	2,808	2,900	2,808	2,873	139,600	1,436.50
2013-05-08	2,940	2,960	2,812	2,838	149,600	1,419
2013-05-07	2,829	2,916	2,784	2,907	159,000	1,453.50
2013-05-02	2,675	2,788	2,650	2,779	191,700	1,389.50
2013-05-01	2,721	2,742	2,676	2,677	104,800	1,338.50
2013-04-30	2,758	2,862	2,740	2,743	157,600	1,371.50
2013-04-26	2,776	2,776	2,696	2,708	174,500	1,354
2013-04-25	2,726	2,810	2,687	2,790	201,000	1,395
2013-04-24	2,698	2,698	2,651	2,676	92,600	1,338
2013-04-23	2,668	2,745	2,626	2,688	162,100	1,344
2013-04-22	2,607	2,719	2,607	2,650	96,200	1,325
2013-04-19	2,518	2,578	2,500	2,562	67,900	1,281
2013-04-18	2,549	2,562	2,507	2,515	45,400	1,257.50
2013-04-17	2,535	2,585	2,529	2,543	46,200	1,271.50
2013-04-16	2,480	2,535	2,467	2,512	64,400	1,256
2013-04-15	2,620	2,654	2,528	2,530	75,400	1,265
2013-04-12	2,513	2,614	2,513	2,608	121,000	1,304
2013-04-11	2,470	2,547	2,438	2,531	109,500	1,265.50
2013-04-10	2,507	2,529	2,459	2,469	101,500	1,234.50
2013-04-09	2,432	2,475	2,403	2,457	94,600	1,228.50
2013-04-08	2,485	2,539	2,403	2,431	113,000	1,215.50
2013-04-05	2,410	2,464	2,356	2,449	166,800	1,224.50
2013-04-04	2,229	2,342	2,206	2,334	68,300	1,167
2013-04-03	2,164	2,291	2,164	2,238	121,200	1,119
2013-04-02	2,188	2,261	2,132	2,182	109,800	1,091
2013-04-01	2,343	2,357	2,240	2,245	36,800	1,122.50
2013-03-29	2,392	2,392	2,330	2,343	79,700	1,171.50
2013-03-28	2,372	2,415	2,357	2,381	88,500	1,190.50
2013-03-27	2,368	2,401	2,332	2,340	85,500	1,170
2013-03-26	2,318	2,400	2,296	2,386	100,100	1,193
2013-03-25	2,346	2,355	2,306	2,318	106,400	1,159
2013-03-22	2,337	2,357	2,296	2,296	62,000	1,148
2013-03-21	2,337	2,354	2,250	2,336	88,200	1,168
2013-03-19	2,298	2,340	2,296	2,328	75,200	1,164
2013-03-18	2,350	2,353	2,282	2,297	90,500	1,148.50
2013-03-15	2,334	2,358	2,319	2,354	88,000	1,177
2013-03-14	2,294	2,329	2,257	2,300	141,400	1,150
2013-03-13	2,202	2,300	2,195	2,283	152,300	1,141.50
2013-03-12	2,145	2,195	2,123	2,175	179,000	1,087.50
2013-03-11	2,184	2,203	2,135	2,156	226,000	1,078
2013-03-08	2,121	2,199	2,121	2,183	160,200	1,091.50
2013-03-07	2,190	2,200	2,132	2,135	77,800	1,067.50
2013-03-06	2,240	2,250	2,130	2,168	157,500	1,084
2013-03-05	2,200	2,249	2,199	2,239	130,400	1,119.50
2013-03-04	2,144	2,194	2,109	2,183	51,600	1,091.50
2013-03-01	2,109	2,137	2,107	2,130	49,600	1,065
2013-02-28	2,131	2,131	2,095	2,123	66,100	1,061.50
2013-02-27	2,135	2,169	2,122	2,137	64,000	1,068.50
2013-02-26	2,151	2,169	2,135	2,152	82,500	1,076
2013-02-25	2,140	2,188	2,138	2,172	52,800	1,086
2013-02-22	2,118	2,147	2,096	2,124	55,600	1,062
2013-02-21	2,122	2,165	2,122	2,138	76,700	1,069
2013-02-20	2,162	2,172	2,138	2,148	41,800	1,074
2013-02-19	2,151	2,165	2,123	2,151	115,300	1,075.50
2013-02-18	2,148	2,250	2,148	2,195	132,400	1,097.50
2013-02-15	2,080	2,084	2,016	2,048	78,900	1,024
2013-02-14	2,148	2,155	2,100	2,102	68,000	1,051
2013-02-13	2,130	2,198	2,115	2,132	77,300	1,066
2013-02-12	2,098	2,103	2,076	2,080	50,000	1,040
2013-02-08	2,046	2,096	2,009	2,078	62,300	1,039
2013-02-07	2,032	2,069	2,032	2,045	55,000	1,022.50
2013-02-06	2,023	2,067	2,023	2,051	84,700	1,025.50
2013-02-05	2,042	2,053	2,012	2,012	41,800	1,006
2013-02-04	2,039	2,074	2,017	2,063	112,200	1,031.50
2013-02-01	1,975	2,033	1,975	2,029	107,900	1,014.50
2013-01-31	1,947	1,988	1,936	1,983	104,200	991.50
2013-01-30	1,874	1,944	1,874	1,943	55,200	971.50
2013-01-29	1,863	1,866	1,846	1,850	63,900	925
2013-01-28	1,893	1,894	1,857	1,863	79,500	931.50
2013-01-25	1,908	1,921	1,882	1,885	105,400	942.50
2013-01-24	1,902	1,908	1,885	1,908	43,400	954
2013-01-23	1,899	1,911	1,884	1,898	61,900	949
2013-01-22	1,932	1,935	1,903	1,921	51,900	960.50
2013-01-21	1,925	1,950	1,905	1,934	64,600	967
2013-01-18	1,897	1,925	1,880	1,925	96,200	962.50
2013-01-17	1,842	1,863	1,832	1,860	48,800	930
2013-01-16	1,850	1,860	1,838	1,842	44,100	921
2013-01-15	1,921	1,923	1,851	1,852	120,900	926
2013-01-11	1,881	1,914	1,874	1,902	177,200	951
2013-01-10	1,814	1,878	1,810	1,868	131,000	934
2013-01-09	1,741	1,802	1,741	1,796	78,600	898
2013-01-08	1,765	1,766	1,743	1,755	43,000	877.50
2013-01-07	1,780	1,796	1,760	1,767	74,900	883.50
2013-01-04	1,773	1,790	1,742	1,761	87,100	880.50

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 [2013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 [2013年度]