7864 (株)フジシールインターナショナル の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,7453,9103,7453,880152,0003,880
2018-12-273,5753,7953,5653,780167,2003,780
2018-12-263,3803,4753,3803,435123,9003,435
2018-12-253,4003,4003,3103,355113,4003,355
2018-12-213,5453,5503,4203,430123,1003,430
2018-12-203,5753,5953,5353,545138,9003,545
2018-12-193,5603,6403,5603,63087,4003,630
2018-12-183,5903,6103,5303,54066,6003,540
2018-12-173,7153,7203,6503,65559,2003,655
2018-12-143,6053,7203,5903,705233,9003,705
2018-12-133,6403,7153,5703,610284,9003,610
2018-12-123,6103,6603,5953,625149,7003,625
2018-12-113,6953,7303,5953,610182,4003,610
2018-12-103,7753,8003,7053,710167,8003,710
2018-12-073,9954,0403,8453,875213,7003,875
2018-12-064,0604,0853,9653,975127,9003,975
2018-12-054,0904,1154,0104,105135,0004,105
2018-12-044,2204,2754,1704,225245,1004,225
2018-12-034,1054,2854,0554,210207,9004,210
2018-11-303,9354,1003,9254,090226,0004,090
2018-11-293,9353,9403,8453,865107,4003,865
2018-11-283,7503,8953,7253,880252,1003,880
2018-11-273,7353,7503,6753,69573,4003,695
2018-11-263,7153,7753,7003,72096,1003,720
2018-11-223,5703,7153,5203,705153,3003,705
2018-11-213,5653,6153,5403,560138,3003,560
2018-11-203,4803,7003,4603,635119,6003,635
2018-11-193,4703,4953,4353,48551,4003,485
2018-11-163,5153,5353,4253,47553,1003,475
2018-11-153,3753,5003,3753,48589,9003,485
2018-11-143,3253,4153,3153,38586,1003,385
2018-11-133,3953,3953,3003,31077,8003,310
2018-11-123,4203,5003,4053,46558,3003,465
2018-11-093,3953,4203,3603,41097,0003,410
2018-11-083,3403,4603,3303,415115,2003,415
2018-11-073,4153,4403,3203,340107,5003,340
2018-11-063,3953,4803,3953,41571,2003,415
2018-11-053,4453,4603,4103,41050,1003,410
2018-11-023,4803,4903,3953,475100,9003,475
2018-11-013,4203,5053,4003,480113,7003,480
2018-10-313,3503,4353,3503,42582,7003,425
2018-10-303,2803,3653,2653,320118,2003,320
2018-10-293,3453,3603,2903,29082,8003,290
2018-10-263,3503,3753,3203,330136,7003,330
2018-10-253,3303,3753,3103,330125,3003,330
2018-10-243,2853,4203,2853,400176,6003,400
2018-10-233,2903,3203,2503,295102,6003,295
2018-10-223,2603,3503,2453,33587,1003,335
2018-10-193,3603,3603,3153,33079,8003,330
2018-10-183,4403,4603,4003,40569,5003,405
2018-10-173,3653,4253,3653,42599,1003,425
2018-10-163,3403,3653,2853,325159,0003,325
2018-10-153,4803,5053,3603,360156,7003,360
2018-10-123,4953,5403,4503,510104,4003,510
2018-10-113,6103,6103,4953,520105,6003,520
2018-10-103,7503,7853,6953,71559,9003,715
2018-10-093,7803,8003,6353,710124,0003,710
2018-10-053,9753,9953,8153,850206,4003,850
2018-10-044,0654,0653,9704,025119,3004,025
2018-10-034,0654,0904,0254,03085,8004,030
2018-10-024,0454,0754,0054,03588,2004,035
2018-10-014,0104,0853,9804,00048,2004,000
2018-09-284,0804,1154,0154,025132,6004,025
2018-09-274,0654,0953,9954,03062,0004,030
2018-09-264,0704,0854,0204,05085,7004,050
2018-09-253,9004,0853,8504,085200,5004,085
2018-09-213,8603,8903,7653,870194,8003,870
2018-09-203,9653,9653,8253,855108,4003,855
2018-09-193,9953,9953,9153,935115,6003,935
2018-09-183,9003,9603,9003,925103,9003,925
2018-09-143,9753,9853,8703,895123,6003,895
2018-09-133,8153,9503,8103,910107,4003,910
2018-09-123,7453,8153,7053,78581,1003,785
2018-09-113,7303,7803,7253,74558,1003,745
2018-09-103,7953,7953,7053,71043,1003,710
2018-09-073,7203,7903,6803,77587,1003,775
2018-09-063,7753,7803,7253,77065,5003,770
2018-09-053,8153,8903,8053,825103,5003,825
2018-09-043,8403,8503,7753,81072,5003,810
2018-09-033,9353,9403,8103,84085,5003,840
2018-08-313,8353,9453,8303,92082,2003,920
2018-08-303,8453,9303,8403,865103,1003,865
2018-08-293,8053,8803,8003,855128,5003,855
2018-08-283,8453,9153,8403,865106,5003,865
2018-08-273,8703,8753,7553,805164,8003,805
2018-08-243,9053,9203,8503,90588,0003,905
2018-08-233,9003,9203,8503,88577,0003,885
2018-08-224,0254,0253,9103,92068,7003,920
2018-08-213,9804,0553,9654,04077,0004,040
2018-08-203,9854,0753,9704,005113,1004,005
2018-08-173,8803,9803,8803,97580,3003,975
2018-08-163,8753,8803,8053,855128,3003,855
2018-08-153,9553,9553,8853,94063,7003,940
2018-08-143,8603,9603,8603,95558,6003,955
2018-08-133,9203,9653,8253,83095,7003,830
2018-08-104,0254,0553,9053,930110,8003,930
2018-08-094,0154,0653,9204,04574,7004,045
2018-08-083,7954,0803,7954,025308,5004,025
2018-08-074,1504,2204,1054,14598,4004,145
2018-08-064,2304,2804,1754,19069,8004,190
2018-08-034,3004,3004,1654,20562,1004,205
2018-08-024,3104,4204,2704,280122,2004,280
2018-08-014,2004,2754,1804,27071,4004,270
2018-07-314,2104,2254,1704,185113,2004,185
2018-07-304,2304,2454,2054,23044,6004,230
2018-07-274,2554,3104,2104,25081,2004,250
2018-07-264,2204,2454,2004,24060,6004,240
2018-07-254,1354,1554,0954,15046,4004,150
2018-07-244,1554,1804,1154,13044,3004,130
2018-07-234,1404,1554,0904,12552,0004,125
2018-07-204,1354,2304,1354,170110,2004,170
2018-07-194,1554,1904,1254,13069,8004,130
2018-07-184,2004,2554,1504,155126,8004,155
2018-07-174,0154,1804,0154,145217,6004,145
2018-07-133,9304,0453,9054,00590,9004,005
2018-07-123,8903,9603,8703,92081,2003,920
2018-07-113,8603,9453,8603,91092,8003,910
2018-07-104,0004,0253,9053,930153,4003,930
2018-07-093,8404,0103,8354,000129,5004,000
2018-07-063,8453,8853,8153,86563,6003,865
2018-07-053,8753,8803,8103,83563,2003,835
2018-07-043,8103,9003,7853,88571,7003,885
2018-07-033,8453,8853,7853,82087,7003,820
2018-07-023,9454,0003,8253,835107,9003,835
2018-06-293,8553,9503,8553,930114,3003,930
2018-06-283,8453,8553,7603,855128,1003,855
2018-06-273,8053,8853,7903,845111,4003,845
2018-06-263,7853,8303,7453,805101,3003,805
2018-06-253,9503,9503,8103,82087,1003,820
2018-06-223,8803,9353,8303,930145,0003,930
2018-06-213,9003,9453,8653,915133,1003,915
2018-06-203,9003,9553,8853,930121,6003,930
2018-06-194,0054,0253,9403,940101,0003,940
2018-06-184,1054,1054,0304,05061,1004,050
2018-06-154,1854,2254,1054,11087,1004,110
2018-06-144,2704,2704,1254,150102,0004,150
2018-06-134,3804,3804,2754,31083,3004,310
2018-06-124,3104,4254,2804,390175,3004,390
2018-06-114,3104,4254,3104,37585,1004,375
2018-06-084,2954,3404,2854,310100,9004,310
2018-06-074,2954,3204,2354,315122,3004,315
2018-06-064,3804,3904,2804,33097,3004,330
2018-06-054,3354,3904,3254,38594,7004,385
2018-06-044,3704,3704,2804,350119,0004,350
2018-06-014,2854,3754,2754,340125,5004,340
2018-05-314,2404,3104,2354,285165,3004,285
2018-05-304,2004,3054,1854,240252,7004,240
2018-05-294,2154,2854,1504,255308,9004,255
2018-05-284,4554,4554,3354,34071,5004,340
2018-05-254,4804,4804,3454,460131,7004,460
2018-05-244,3904,5704,3504,550241,9004,550
2018-05-234,4004,4954,3754,390130,4004,390
2018-05-224,4404,4704,4104,47058,0004,470
2018-05-214,3754,4504,3704,44576,2004,445
2018-05-184,3304,3854,3154,37578,7004,375
2018-05-174,2954,3254,2854,31546,7004,315
2018-05-164,2254,3054,2254,26066,4004,260
2018-05-154,2404,2704,1954,22585,5004,225
2018-05-144,3054,3054,1954,21084,5004,210
2018-05-114,2004,3004,0654,285136,3004,285
2018-05-104,2804,3504,2304,325124,1004,325
2018-05-094,1304,1904,0804,185105,4004,185
2018-05-084,1404,1654,0404,095132,1004,095
2018-05-074,1104,1504,0404,12079,3004,120
2018-05-024,1204,1704,0354,095138,2004,095
2018-05-014,0604,1254,0154,115146,9004,115
2018-04-274,0754,1254,0504,09084,4004,090
2018-04-264,0354,0353,9904,015105,0004,015
2018-04-253,9704,0303,9354,01594,2004,015
2018-04-244,0404,0453,9854,005124,0004,005
2018-04-234,1204,1204,0054,025110,6004,025
2018-04-204,0754,1804,0204,120114,8004,120
2018-04-194,1154,1304,0654,09075,3004,090
2018-04-184,1204,1654,0654,12080,4004,120
2018-04-174,0654,1754,0154,135152,7004,135
2018-04-164,2454,2454,0854,100241,6004,100
2018-04-134,2604,2804,2054,245103,9004,245
2018-04-124,2554,2804,2254,24587,8004,245
2018-04-114,3604,3604,2104,250115,3004,250
2018-04-104,3904,4604,3854,42079,0004,420
2018-04-094,3704,4304,3454,360103,1004,360
2018-04-064,3954,4454,3304,345159,9004,345
2018-04-054,4254,4854,3854,415109,3004,415
2018-04-044,2804,3804,2354,365142,8004,365
2018-04-034,2354,3404,2004,260168,8004,260
2018-03-304,2404,3504,2304,300221,8004,300
2018-03-294,2004,2754,0804,195321,2004,195
2018-03-283,9254,2253,8804,205470,8004,205
2018-03-273,7703,9203,7103,910356,8003,910
2018-03-263,5103,7003,5103,700319,2003,700
2018-03-233,5503,5603,4303,440130,3003,440
2018-03-223,5853,6353,5753,620119,4003,620
2018-03-203,6003,6153,5553,59571,7003,595
2018-03-193,6103,6753,6103,62093,4003,620
2018-03-163,6503,6953,6303,635110,6003,635
2018-03-153,6303,6453,5953,63568,3003,635
2018-03-143,6253,6553,6053,63059,4003,630
2018-03-133,6353,6553,6103,64573,6003,645
2018-03-123,6153,6653,5753,65598,1003,655
2018-03-093,5453,5853,5003,550156,5003,550
2018-03-083,4053,5253,4053,500184,6003,500
2018-03-073,3103,3653,3053,32090,0003,320
2018-03-063,3553,3953,3453,35568,6003,355
2018-03-053,3203,3703,3153,33071,4003,330
2018-03-023,3403,3753,3403,35083,3003,350
2018-03-013,4503,4953,4453,46097,4003,460
2018-02-283,5253,5803,5053,505105,8003,505
2018-02-273,5803,5803,5303,55078,6003,550
2018-02-263,5653,5803,5053,55575,0003,555
2018-02-233,4503,5303,4503,53049,4003,530
2018-02-223,4803,4953,4453,47555,1003,475
2018-02-213,5453,5753,5103,52575,1003,525
2018-02-203,5853,5853,5103,54039,6003,540
2018-02-193,4553,5953,4553,585111,6003,585
2018-02-163,4353,5003,4153,455103,7003,455
2018-02-153,4353,4553,4003,40069,9003,400
2018-02-143,4403,4603,4053,410111,2003,410
2018-02-133,4403,5103,4153,445237,9003,445
2018-02-093,2303,4503,2153,415280,1003,415
2018-02-083,6403,6953,5653,585186,9003,585
2018-02-073,9753,9753,6303,640291,3003,640
2018-02-063,5603,6003,4253,485143,7003,485
2018-02-053,8003,8253,7353,74087,8003,740
2018-02-023,8503,9003,8453,86591,5003,865
2018-02-013,7903,9053,7903,89097,3003,890
2018-01-313,8453,8953,7853,78584,6003,785
2018-01-303,8853,9653,8403,85088,0003,850
2018-01-293,8953,9353,8803,88564,6003,885
2018-01-263,9203,9553,8903,89579,8003,895
2018-01-254,0004,0203,9103,920102,4003,920
2018-01-244,0454,1103,9804,00066,0004,000
2018-01-233,9704,0253,9603,99558,9003,995
2018-01-223,9603,9703,9003,93063,5003,930
2018-01-194,0054,0103,9403,94056,4003,940
2018-01-184,0704,0703,9303,93574,8003,935
2018-01-173,9854,0653,9704,03060,9004,030
2018-01-163,9954,0853,9554,02056,7004,020
2018-01-154,0104,0504,0054,02043,1004,020
2018-01-123,9504,0353,9353,99082,8003,990
2018-01-113,9703,9753,9203,96551,7003,965
2018-01-104,0004,0153,9353,98063,8003,980
2018-01-093,9503,9853,9403,98566,6003,985
2018-01-053,9153,9303,8553,92057,3003,920
2018-01-043,7953,8953,7753,895128,2003,895

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