7864 (株)フジシールインターナショナル の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,4442,5002,4312,496103,6002,496
2016-12-292,4692,4822,4302,445141,5002,445
2016-12-282,5332,5332,4282,469112,6002,469
2016-12-274,8604,8754,8404,86546,8002,432.50
2016-12-264,8604,8604,8054,81533,4002,407.50
2016-12-224,7154,8504,7154,82073,0002,410
2016-12-214,8104,8104,7104,71570,5002,357.50
2016-12-204,7554,8504,7554,82046,5002,410
2016-12-194,7604,7904,7354,75552,0002,377.50
2016-12-164,7604,7904,7054,77077,3002,385
2016-12-154,6304,7504,6304,715108,7002,357.50
2016-12-144,6504,6704,5704,60056,8002,300
2016-12-134,5404,6304,5054,63080,3002,315
2016-12-124,5304,5304,4604,515102,8002,257.50
2016-12-094,4304,5454,3604,475214,2002,237.50
2016-12-084,5554,5654,3904,430129,2002,215
2016-12-074,5604,5754,5104,53064,0002,265
2016-12-064,5504,5754,5104,52569,3002,262.50
2016-12-054,4554,5204,4454,51048,9002,255
2016-12-024,5854,5854,4804,49572,3002,247.50
2016-12-014,6754,6904,6154,64094,6002,320
2016-11-304,5554,6454,5204,63088,4002,315
2016-11-294,5704,6104,5304,55562,6002,277.50
2016-11-284,4954,6054,4704,59580,5002,297.50
2016-11-254,4854,5304,4404,525105,9002,262.50
2016-11-244,4804,5754,4254,475148,8002,237.50
2016-11-224,4504,4804,4254,43570,6002,217.50
2016-11-214,5254,5254,4354,45579,8002,227.50
2016-11-184,5004,5254,4504,47095,9002,235
2016-11-174,3704,4954,3654,415105,0002,207.50
2016-11-164,3604,3904,3204,36081,8002,180
2016-11-154,3454,3604,3054,32066,6002,160
2016-11-144,3404,3754,3404,36055,5002,180
2016-11-114,3804,3954,3204,34088,5002,170
2016-11-104,3004,3504,2504,32083,5002,160
2016-11-094,3504,3654,1454,170174,6002,085
2016-11-084,2004,2554,1754,22563,3002,112.50
2016-11-074,2154,2454,1754,18575,3002,092.50
2016-11-044,3054,3204,2504,28574,1002,142.50
2016-11-024,3704,3754,3004,35057,5002,175
2016-11-014,3504,3804,3404,36553,8002,182.50
2016-10-314,3104,3904,2954,33563,5002,167.50
2016-10-284,2904,3304,2404,310189,2002,155
2016-10-274,3304,3604,2854,31069,8002,155
2016-10-264,2454,3754,2454,35080,1002,175
2016-10-254,2504,2654,2354,26047,0002,130
2016-10-244,2404,2854,2204,27043,1002,135
2016-10-214,2754,2854,2454,25543,7002,127.50
2016-10-204,2004,2554,1904,25553,2002,127.50
2016-10-194,1804,2504,1654,24544,6002,122.50
2016-10-184,1654,1954,1304,19542,4002,097.50
2016-10-174,1754,1854,1154,16056,8002,080
2016-10-144,1704,2254,1404,18564,2002,092.50
2016-10-134,1004,1754,0804,16559,3002,082.50
2016-10-124,0504,1304,0504,10043,2002,050
2016-10-114,1004,1154,0404,08547,5002,042.50
2016-10-074,1154,1304,0904,09533,6002,047.50
2016-10-064,1604,1904,1354,16040,0002,080
2016-10-054,2004,2254,1304,15581,1002,077.50
2016-10-044,1654,2104,1404,21083,0002,105
2016-10-034,2004,2404,1504,18072,3002,090
2016-09-304,1204,1804,0754,14577,2002,072.50
2016-09-294,1604,1854,1304,18053,7002,090
2016-09-284,2004,2104,1354,16068,0002,080
2016-09-274,1054,2204,0004,22098,0002,110
2016-09-264,3004,3254,1654,17568,9002,087.50
2016-09-234,2904,3304,2504,29088,9002,145
2016-09-214,1154,2454,0854,24563,5002,122.50
2016-09-204,0854,1804,0854,10056,1002,050
2016-09-164,0954,1154,0654,09560,0002,047.50
2016-09-154,0454,0904,0204,06042,2002,030
2016-09-144,0754,1454,0754,08560,2002,042.50
2016-09-134,0904,1154,0704,09043,6002,045
2016-09-123,9704,0903,9704,04550,9002,022.50
2016-09-094,0704,1104,0154,03076,2002,015
2016-09-084,0604,0754,0204,04547,8002,022.50
2016-09-073,9204,0303,9204,02544,3002,012.50
2016-09-063,9003,9403,8303,93077,0001,965
2016-09-053,9954,0053,7953,86598,5001,932.50
2016-09-023,9753,9753,9053,94044,1001,970
2016-09-014,0004,0303,9503,97552,2001,987.50
2016-08-313,8803,9303,8603,93069,0001,965
2016-08-303,9103,9103,8103,84548,3001,922.50
2016-08-293,9503,9503,8853,91036,9001,955
2016-08-263,8203,8503,7803,81050,6001,905
2016-08-253,8153,8403,7353,75038,3001,875
2016-08-243,7803,8403,7803,81517,4001,907.50
2016-08-233,7503,7953,7403,76531,9001,882.50
2016-08-223,7403,7603,6903,71035,6001,855
2016-08-193,7053,7403,6753,69043,7001,845
2016-08-183,7803,8053,6903,70537,4001,852.50
2016-08-173,7453,8303,7453,81547,5001,907.50
2016-08-163,8603,8653,7503,75043,6001,875
2016-08-153,9453,9953,8553,86031,0001,930
2016-08-123,9904,0003,9503,97031,7001,985
2016-08-103,9003,9853,8753,94554,7001,972.50
2016-08-093,8253,9503,8153,93052,8001,965
2016-08-083,9203,9603,7703,805117,4001,902.50
2016-08-053,7603,9953,7603,925180,9001,962.50
2016-08-043,7303,7603,6503,69096,5001,845
2016-08-033,8553,8753,7003,76085,4001,880
2016-08-023,8653,9253,8353,89076,1001,945
2016-08-014,0554,0553,8603,895143,8001,947.50
2016-07-293,9954,0853,9954,065101,8002,032.50
2016-07-283,9654,0703,9654,02098,4002,010
2016-07-273,9854,0453,9353,96553,4001,982.50
2016-07-263,9253,9853,9103,96059,4001,980
2016-07-253,9453,9803,8703,92562,6001,962.50
2016-07-223,9253,9553,8953,94541,7001,972.50
2016-07-213,9653,9853,8903,93046,3001,965
2016-07-203,9403,9703,8753,93041,9001,965
2016-07-193,8953,9403,8553,94046,7001,970
2016-07-153,8903,9103,8353,87067,7001,935
2016-07-143,8303,8803,8153,84034,5001,920
2016-07-133,9153,9153,8203,83046,4001,915
2016-07-123,8303,8753,7803,80067,0001,900
2016-07-113,6953,8353,6953,77067,0001,885
2016-07-083,7753,8003,7003,70051,7001,850
2016-07-073,7803,8253,7403,76583,1001,882.50
2016-07-063,7703,8003,7153,78569,7001,892.50
2016-07-053,7203,7953,7053,74556,0001,872.50
2016-07-043,6853,7903,6853,71080,3001,855
2016-07-013,6703,7203,6403,68570,4001,842.50
2016-06-303,6303,6603,5953,59563,2001,797.50
2016-06-293,5253,6053,5103,57569,1001,787.50
2016-06-283,4103,5453,3853,50565,6001,752.50
2016-06-273,4003,5053,4003,480125,3001,740
2016-06-243,6453,7403,3703,385108,4001,692.50
2016-06-233,6153,6753,5903,63586,0001,817.50
2016-06-223,7203,7753,5953,620152,8001,810
2016-06-213,6903,7453,6403,72092,7001,860
2016-06-203,8303,8553,6903,695147,9001,847.50
2016-06-173,7853,8503,7253,760256,9001,880
2016-06-163,8353,8603,7403,75584,7001,877.50
2016-06-153,8053,9003,7653,830141,3001,915
2016-06-143,9053,9553,8353,85094,0001,925
2016-06-134,0454,0653,9753,97535,6001,987.50
2016-06-104,1804,1954,1104,11575,9002,057.50
2016-06-094,1154,1754,1154,15553,5002,077.50
2016-06-084,1304,1654,1054,15074,7002,075
2016-06-074,1704,2054,1104,11063,2002,055
2016-06-064,1954,2254,1454,185170,5002,092.50
2016-06-034,4254,4354,2404,255170,4002,127.50
2016-06-024,4004,4354,2654,28584,4002,142.50
2016-06-014,3104,3954,2954,36078,0002,180
2016-05-314,2354,3404,1854,31594,0002,157.50
2016-05-304,2054,2554,2054,25525,1002,127.50
2016-05-274,1904,2304,1704,20529,5002,102.50
2016-05-264,2154,2354,1604,16537,5002,082.50
2016-05-254,1804,2404,1354,19058,2002,095
2016-05-244,1654,1954,1004,11570,2002,057.50
2016-05-234,1504,1854,1354,17056,4002,085
2016-05-204,1654,1904,1004,15082,5002,075
2016-05-194,2004,2404,1504,21568,6002,107.50
2016-05-184,1704,2554,1254,150124,5002,075
2016-05-174,0854,1454,0704,13096,8002,065
2016-05-163,9854,0953,9854,03550,0002,017.50
2016-05-134,0954,1004,0254,03544,6002,017.50
2016-05-124,0154,1053,9954,095132,3002,047.50
2016-05-113,8304,0253,8154,005164,8002,002.50
2016-05-103,6003,7203,6003,69573,7001,847.50
2016-05-093,6303,6653,5853,60069,6001,800
2016-05-063,6053,6503,5353,56079,6001,780
2016-05-023,6203,6803,6003,63051,0001,815
2016-04-283,8903,9403,7503,77062,3001,885
2016-04-273,8053,8753,8003,85064,8001,925
2016-04-263,7403,7903,7203,78037,2001,890
2016-04-253,7353,8053,7003,79046,7001,895
2016-04-223,7453,7553,6653,735131,0001,867.50
2016-04-213,9303,9303,7503,765127,1001,882.50
2016-04-203,9253,9403,8353,86073,3001,930
2016-04-193,9003,9703,9003,91555,0001,957.50
2016-04-183,7503,8303,7503,80559,5001,902.50
2016-04-153,6953,8453,6753,82599,2001,912.50
2016-04-143,6653,7603,6553,705141,3001,852.50
2016-04-133,6503,6653,5153,615193,3001,807.50
2016-04-123,6503,7003,5803,67579,6001,837.50
2016-04-113,6653,6903,6053,65555,9001,827.50
2016-04-083,5653,7303,5153,68598,1001,842.50
2016-04-073,5953,6553,5703,62588,5001,812.50
2016-04-063,6953,6953,5753,60591,7001,802.50
2016-04-053,8503,8753,6953,725124,0001,862.50
2016-04-043,8703,9303,8553,90557,1001,952.50
2016-04-014,0354,0603,8603,86077,6001,930
2016-03-314,0504,0703,9903,99088,9001,995
2016-03-304,0554,1054,0204,04060,5002,020
2016-03-293,9604,0853,9604,08568,2002,042.50
2016-03-283,9954,0603,9804,05073,6002,025
2016-03-253,9003,9653,9003,95072,1001,975
2016-03-243,8953,9453,8853,88555,4001,942.50
2016-03-233,9403,9503,8653,90527,7001,952.50
2016-03-223,8703,9303,8703,93053,6001,965
2016-03-183,8253,8803,7903,82066,8001,910
2016-03-173,9103,9753,8053,855112,3001,927.50
2016-03-163,9103,9453,8603,890173,3001,945
2016-03-153,9403,9553,9103,93089,1001,965
2016-03-143,9803,9853,9103,95550,7001,977.50
2016-03-113,8903,9453,8753,92098,3001,960
2016-03-103,9153,9803,8903,96070,5001,980
2016-03-093,8503,9103,8203,88047,2001,940
2016-03-083,8953,9153,8153,86540,8001,932.50
2016-03-073,9603,9703,8703,92069,1001,960
2016-03-043,8653,9753,8503,960115,8001,980
2016-03-033,7853,8653,7603,86083,7001,930
2016-03-023,7053,8403,6853,80081,8001,900
2016-03-013,5853,6303,5353,56568,3001,782.50
2016-02-293,6703,7053,5953,595108,1001,797.50
2016-02-263,5803,6753,5703,63590,7001,817.50
2016-02-253,4753,6003,4753,540118,7001,770
2016-02-243,4553,5053,4053,45087,6001,725
2016-02-233,6503,6803,5003,51079,7001,755
2016-02-223,6453,7153,5703,650114,9001,825
2016-02-193,6653,8103,6453,715134,2001,857.50
2016-02-183,8303,8503,6753,700216,3001,850
2016-02-173,7603,8703,6653,725124,4001,862.50
2016-02-163,7153,8753,6903,83091,9001,915
2016-02-153,5503,8053,3853,785205,5001,892.50
2016-02-123,5553,6203,4503,480172,6001,740
2016-02-103,8403,8403,6003,695129,7001,847.50
2016-02-093,4803,5603,3953,42051,5001,710
2016-02-083,4403,6603,4403,65534,3001,827.50
2016-02-053,4653,5253,4353,50535,0001,752.50
2016-02-043,5303,5953,5103,52533,1001,762.50
2016-02-033,5453,5853,4953,53527,2001,767.50
2016-02-023,6453,7553,6453,67553,3001,837.50
2016-02-013,6553,7203,6553,69039,5001,845
2016-01-293,4853,6103,4603,60582,1001,802.50
2016-01-283,4453,5353,4453,48554,7001,742.50
2016-01-273,4853,5153,4503,50050,7001,750
2016-01-263,4253,4453,4003,41540,7001,707.50
2016-01-253,4803,5753,4703,52051,8001,760
2016-01-223,3403,4153,3203,410101,0001,705
2016-01-213,4003,4603,2903,29075,7001,645
2016-01-203,5603,5653,4153,43057,3001,715
2016-01-193,6053,6753,5403,575100,9001,787.50
2016-01-183,6453,6803,6003,65563,8001,827.50
2016-01-153,6803,7903,6753,755122,9001,877.50
2016-01-143,5353,6903,4953,680151,1001,840
2016-01-133,5003,6053,5003,59074,5001,795
2016-01-123,5453,5953,4603,470109,2001,735
2016-01-083,5953,6703,5803,625115,4001,812.50
2016-01-073,6053,6253,5603,59573,8001,797.50
2016-01-063,6503,6653,5853,61051,1001,805
2016-01-053,5253,6453,5103,615137,9001,807.50
2016-01-043,6003,6903,5503,55552,8001,777.50

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