7864 (株)フジシールインターナショナルの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,483	2,483	2,419	2,423	158,300	2,423
2019-12-27	2,492	2,523	2,488	2,503	97,700	2,503
2019-12-26	2,457	2,482	2,457	2,472	105,500	2,472
2019-12-25	2,493	2,493	2,445	2,451	88,700	2,451
2019-12-24	2,504	2,510	2,478	2,492	66,300	2,492
2019-12-23	2,500	2,513	2,486	2,500	134,600	2,500
2019-12-20	2,435	2,492	2,435	2,483	171,200	2,483
2019-12-19	2,490	2,490	2,429	2,433	177,900	2,433
2019-12-18	2,540	2,552	2,489	2,501	195,600	2,501
2019-12-17	2,532	2,539	2,508	2,518	220,400	2,518
2019-12-16	2,465	2,516	2,458	2,504	427,500	2,504
2019-12-13	2,425	2,465	2,421	2,443	498,000	2,443
2019-12-12	2,385	2,399	2,373	2,375	116,400	2,375
2019-12-11	2,393	2,424	2,376	2,381	242,700	2,381
2019-12-10	2,388	2,396	2,369	2,383	275,200	2,383
2019-12-09	2,397	2,409	2,375	2,382	317,400	2,382
2019-12-06	2,411	2,435	2,409	2,434	181,700	2,434
2019-12-05	2,407	2,416	2,385	2,410	282,000	2,410
2019-12-04	2,417	2,427	2,392	2,406	205,300	2,406
2019-12-03	2,472	2,474	2,424	2,434	202,300	2,434
2019-12-02	2,489	2,515	2,480	2,487	173,000	2,487
2019-11-29	2,471	2,488	2,451	2,455	95,500	2,455
2019-11-28	2,476	2,488	2,453	2,457	218,700	2,457
2019-11-27	2,455	2,491	2,439	2,480	233,500	2,480
2019-11-26	2,510	2,516	2,436	2,462	521,300	2,462
2019-11-25	2,478	2,524	2,471	2,516	195,900	2,516
2019-11-22	2,478	2,531	2,466	2,478	240,800	2,478
2019-11-21	2,443	2,464	2,416	2,464	212,900	2,464
2019-11-20	2,450	2,477	2,440	2,454	215,900	2,454
2019-11-19	2,450	2,494	2,434	2,450	356,500	2,450
2019-11-18	2,433	2,468	2,428	2,444	290,200	2,444
2019-11-15	2,430	2,479	2,413	2,461	388,800	2,461
2019-11-14	2,523	2,523	2,454	2,468	301,900	2,468
2019-11-13	2,580	2,633	2,553	2,556	344,800	2,556
2019-11-12	2,500	2,588	2,486	2,578	453,500	2,578
2019-11-11	2,480	2,550	2,465	2,533	347,900	2,533
2019-11-08	2,578	2,578	2,447	2,474	580,300	2,474
2019-11-07	2,742	2,775	2,713	2,728	290,400	2,728
2019-11-06	2,747	2,769	2,724	2,766	178,100	2,766
2019-11-05	2,750	2,752	2,720	2,732	201,100	2,732
2019-11-01	2,717	2,762	2,717	2,745	129,300	2,745
2019-10-31	2,732	2,732	2,700	2,700	81,200	2,700
2019-10-30	2,705	2,728	2,702	2,713	133,600	2,713
2019-10-29	2,747	2,755	2,709	2,711	143,600	2,711
2019-10-28	2,779	2,786	2,715	2,725	188,300	2,725
2019-10-25	2,763	2,772	2,744	2,762	139,900	2,762
2019-10-24	2,757	2,768	2,734	2,739	96,400	2,739
2019-10-23	2,688	2,734	2,673	2,730	183,200	2,730
2019-10-21	2,709	2,755	2,709	2,723	96,300	2,723
2019-10-18	2,717	2,737	2,678	2,686	104,500	2,686
2019-10-17	2,712	2,754	2,698	2,715	191,300	2,715
2019-10-16	2,719	2,739	2,691	2,699	154,400	2,699
2019-10-15	2,679	2,701	2,632	2,661	179,900	2,661
2019-10-11	2,560	2,658	2,547	2,643	369,000	2,643
2019-10-10	2,587	2,587	2,514	2,549	221,800	2,549
2019-10-09	2,583	2,643	2,570	2,594	162,700	2,594
2019-10-08	2,589	2,618	2,582	2,606	253,100	2,606
2019-10-07	2,598	2,611	2,566	2,592	157,400	2,592
2019-10-04	2,638	2,652	2,591	2,599	143,300	2,599
2019-10-03	2,659	2,669	2,606	2,640	176,600	2,640
2019-10-02	2,688	2,734	2,658	2,708	317,000	2,708
2019-10-01	2,723	2,755	2,682	2,696	255,200	2,696
2019-09-30	2,670	2,743	2,639	2,729	312,000	2,729
2019-09-27	2,760	2,760	2,663	2,692	358,000	2,692
2019-09-26	2,852	2,855	2,785	2,798	170,200	2,798
2019-09-25	2,800	2,828	2,800	2,815	124,400	2,815
2019-09-24	2,807	2,863	2,774	2,800	241,700	2,800
2019-09-20	2,827	2,849	2,776	2,805	260,200	2,805
2019-09-19	2,838	2,886	2,825	2,847	131,400	2,847
2019-09-18	2,820	2,859	2,799	2,802	143,200	2,802
2019-09-17	2,811	2,811	2,750	2,801	253,800	2,801
2019-09-13	2,835	2,840	2,791	2,805	226,100	2,805
2019-09-12	2,896	2,897	2,827	2,827	178,300	2,827
2019-09-11	2,795	2,863	2,779	2,848	208,200	2,848
2019-09-10	2,819	2,820	2,769	2,773	177,800	2,773
2019-09-09	2,732	2,825	2,722	2,819	240,000	2,819
2019-09-06	2,812	2,826	2,757	2,782	230,900	2,782
2019-09-05	2,844	2,875	2,813	2,820	184,300	2,820
2019-09-04	2,867	2,880	2,806	2,816	97,200	2,816
2019-09-03	2,891	2,920	2,891	2,899	115,500	2,899
2019-09-02	2,900	2,925	2,877	2,883	69,800	2,883
2019-08-30	2,885	2,916	2,839	2,888	192,000	2,888
2019-08-29	2,898	2,927	2,836	2,882	238,400	2,882
2019-08-28	2,828	2,892	2,818	2,886	164,900	2,886
2019-08-27	2,838	2,884	2,813	2,847	146,300	2,847
2019-08-26	2,783	2,826	2,783	2,820	151,100	2,820
2019-08-23	2,849	2,890	2,824	2,867	133,300	2,867
2019-08-22	2,831	2,867	2,825	2,850	147,500	2,850
2019-08-21	2,820	2,870	2,812	2,819	181,600	2,819
2019-08-20	2,784	2,843	2,777	2,831	112,400	2,831
2019-08-19	2,790	2,826	2,769	2,816	161,000	2,816
2019-08-16	2,757	2,826	2,752	2,810	182,000	2,810
2019-08-15	2,772	2,788	2,722	2,764	95,700	2,764
2019-08-14	2,781	2,823	2,751	2,809	131,800	2,809
2019-08-13	2,700	2,769	2,686	2,754	155,000	2,754
2019-08-09	2,655	2,764	2,655	2,706	327,900	2,706
2019-08-08	2,625	2,709	2,597	2,667	550,400	2,667
2019-08-07	2,695	2,764	2,455	2,600	884,700	2,600
2019-08-06	2,985	3,170	2,985	3,145	159,400	3,145
2019-08-05	3,060	3,090	2,980	3,070	150,700	3,070
2019-08-02	3,130	3,140	3,060	3,080	87,900	3,080
2019-08-01	3,215	3,215	3,160	3,170	52,900	3,170
2019-07-31	3,250	3,275	3,210	3,210	50,800	3,210
2019-07-30	3,295	3,300	3,255	3,285	30,800	3,285
2019-07-29	3,250	3,290	3,230	3,280	42,300	3,280
2019-07-26	3,280	3,280	3,210	3,225	62,900	3,225
2019-07-25	3,215	3,315	3,215	3,280	54,500	3,280
2019-07-24	3,285	3,290	3,200	3,215	67,500	3,215
2019-07-23	3,150	3,285	3,145	3,245	110,700	3,245
2019-07-22	3,205	3,215	3,135	3,150	94,300	3,150
2019-07-19	3,160	3,245	3,150	3,235	103,400	3,235
2019-07-18	3,255	3,270	3,180	3,190	155,400	3,190
2019-07-17	3,360	3,360	3,290	3,295	87,400	3,295
2019-07-16	3,375	3,425	3,365	3,390	104,800	3,390
2019-07-12	3,405	3,440	3,380	3,395	67,300	3,395
2019-07-11	3,450	3,450	3,400	3,405	57,800	3,405
2019-07-10	3,390	3,475	3,390	3,460	82,200	3,460
2019-07-09	3,490	3,510	3,400	3,430	68,600	3,430
2019-07-08	3,515	3,535	3,480	3,485	46,000	3,485
2019-07-05	3,475	3,555	3,475	3,555	71,600	3,555
2019-07-04	3,555	3,555	3,455	3,505	100,300	3,505
2019-07-03	3,500	3,565	3,495	3,535	188,800	3,535
2019-07-02	3,450	3,505	3,435	3,490	153,400	3,490
2019-07-01	3,365	3,435	3,340	3,425	124,200	3,425
2019-06-28	3,250	3,320	3,240	3,295	150,000	3,295
2019-06-27	3,260	3,270	3,245	3,260	134,200	3,260
2019-06-26	3,240	3,280	3,235	3,260	144,300	3,260
2019-06-25	3,250	3,300	3,250	3,265	149,900	3,265
2019-06-24	3,245	3,300	3,240	3,250	106,900	3,250
2019-06-21	3,360	3,385	3,230	3,240	442,400	3,240
2019-06-20	3,300	3,305	3,255	3,270	176,000	3,270
2019-06-19	3,190	3,275	3,185	3,250	249,000	3,250
2019-06-18	3,250	3,250	3,075	3,125	387,000	3,125
2019-06-17	3,265	3,310	3,260	3,290	129,500	3,290
2019-06-14	3,305	3,315	3,245	3,265	225,500	3,265
2019-06-13	3,380	3,390	3,235	3,325	314,800	3,325
2019-06-12	3,490	3,505	3,410	3,425	256,200	3,425
2019-06-11	3,600	3,605	3,540	3,560	134,200	3,560
2019-06-10	3,680	3,685	3,580	3,625	178,200	3,625
2019-06-07	3,690	3,695	3,625	3,665	54,000	3,665
2019-06-06	3,695	3,695	3,615	3,660	65,700	3,660
2019-06-05	3,680	3,680	3,565	3,650	74,700	3,650
2019-06-04	3,720	3,730	3,600	3,610	78,100	3,610
2019-06-03	3,710	3,755	3,680	3,720	64,000	3,720
2019-05-31	3,670	3,790	3,670	3,775	137,000	3,775
2019-05-30	3,700	3,735	3,635	3,670	63,000	3,670
2019-05-29	3,715	3,770	3,675	3,760	80,600	3,760
2019-05-28	3,790	3,860	3,785	3,805	100,400	3,805
2019-05-27	3,760	3,870	3,730	3,830	80,700	3,830
2019-05-24	3,680	3,775	3,650	3,750	84,000	3,750
2019-05-23	3,650	3,725	3,630	3,700	98,900	3,700
2019-05-22	3,720	3,725	3,680	3,680	35,000	3,680
2019-05-21	3,755	3,785	3,705	3,715	44,800	3,715
2019-05-20	3,820	3,840	3,800	3,815	44,100	3,815
2019-05-17	3,860	3,875	3,790	3,815	100,900	3,815
2019-05-16	3,815	3,840	3,755	3,795	118,500	3,795
2019-05-15	3,730	3,865	3,715	3,865	78,800	3,865
2019-05-14	3,660	3,735	3,635	3,710	75,100	3,710
2019-05-13	3,835	3,845	3,775	3,775	89,700	3,775
2019-05-10	4,095	4,095	3,820	3,845	177,800	3,845
2019-05-09	3,770	3,830	3,720	3,745	128,800	3,745
2019-05-08	3,850	3,885	3,780	3,795	80,600	3,795
2019-05-07	3,885	4,005	3,885	3,910	101,600	3,910
2019-04-26	3,850	3,910	3,815	3,880	70,000	3,880
2019-04-25	3,840	3,910	3,805	3,875	73,400	3,875
2019-04-24	3,860	3,890	3,810	3,830	47,800	3,830
2019-04-23	3,860	3,885	3,795	3,860	62,600	3,860
2019-04-22	3,840	3,850	3,800	3,845	42,600	3,845
2019-04-19	3,915	3,915	3,825	3,840	60,200	3,840
2019-04-18	3,975	3,975	3,855	3,865	61,600	3,865
2019-04-17	3,910	3,990	3,880	3,980	86,100	3,980
2019-04-16	3,815	3,930	3,780	3,910	92,200	3,910
2019-04-15	3,830	3,840	3,780	3,820	108,800	3,820
2019-04-12	3,775	3,775	3,720	3,730	81,300	3,730
2019-04-11	3,765	3,790	3,735	3,785	97,600	3,785
2019-04-10	3,800	3,825	3,750	3,760	57,300	3,760
2019-04-09	3,915	3,935	3,780	3,815	146,300	3,815
2019-04-08	3,900	3,925	3,885	3,915	58,400	3,915
2019-04-05	3,945	3,975	3,885	3,910	96,700	3,910
2019-04-04	3,925	3,960	3,895	3,955	66,200	3,955
2019-04-03	3,930	3,930	3,865	3,905	116,600	3,905
2019-04-02	4,135	4,135	3,945	3,960	99,700	3,960
2019-04-01	4,060	4,115	4,030	4,050	103,000	4,050
2019-03-29	3,915	4,010	3,915	4,000	131,500	4,000
2019-03-28	3,995	4,005	3,880	3,895	90,000	3,895
2019-03-27	4,045	4,080	3,985	4,030	106,700	4,030
2019-03-26	3,925	4,125	3,920	4,110	258,900	4,110
2019-03-25	3,950	3,950	3,835	3,855	152,400	3,855
2019-03-22	4,030	4,030	3,950	3,990	150,600	3,990
2019-03-20	3,930	4,015	3,920	3,975	105,300	3,975
2019-03-19	3,990	3,990	3,920	3,945	87,000	3,945
2019-03-18	3,960	4,000	3,910	3,985	254,100	3,985
2019-03-15	4,085	4,105	3,915	3,915	626,200	3,915
2019-03-14	4,090	4,090	4,005	4,060	127,900	4,060
2019-03-13	4,130	4,145	4,065	4,080	126,900	4,080
2019-03-12	4,135	4,175	4,090	4,145	140,300	4,145
2019-03-11	4,060	4,150	4,025	4,125	164,000	4,125
2019-03-08	4,090	4,125	4,010	4,025	101,800	4,025
2019-03-07	4,150	4,185	4,115	4,160	100,300	4,160
2019-03-06	4,120	4,190	4,105	4,150	78,800	4,150
2019-03-05	4,105	4,105	4,030	4,100	108,600	4,100
2019-03-04	4,200	4,210	4,090	4,125	114,900	4,125
2019-03-01	4,200	4,260	4,130	4,150	109,000	4,150
2019-02-28	4,220	4,225	4,155	4,170	106,200	4,170
2019-02-27	4,265	4,270	4,175	4,205	103,300	4,205
2019-02-26	4,270	4,290	4,225	4,265	82,200	4,265
2019-02-25	4,200	4,285	4,190	4,270	157,000	4,270
2019-02-22	4,140	4,190	4,115	4,165	188,500	4,165
2019-02-21	4,195	4,230	4,155	4,180	136,200	4,180
2019-02-20	4,175	4,225	4,115	4,165	123,300	4,165
2019-02-19	4,200	4,205	4,130	4,170	96,100	4,170
2019-02-18	4,235	4,250	4,125	4,140	145,300	4,140
2019-02-15	4,160	4,175	4,095	4,120	101,800	4,120
2019-02-14	4,140	4,210	4,125	4,200	110,600	4,200
2019-02-13	4,105	4,155	4,070	4,105	130,800	4,105
2019-02-12	4,155	4,170	4,020	4,070	247,100	4,070
2019-02-08	4,000	4,175	3,995	4,135	226,800	4,135
2019-02-07	3,975	4,025	3,945	4,020	122,900	4,020
2019-02-06	3,920	3,980	3,880	3,945	92,600	3,945
2019-02-05	3,835	3,870	3,815	3,850	83,600	3,850
2019-02-04	3,745	3,785	3,720	3,785	75,800	3,785
2019-02-01	3,575	3,730	3,575	3,690	83,100	3,690
2019-01-31	3,690	3,690	3,600	3,615	100,700	3,615
2019-01-30	3,605	3,675	3,575	3,620	145,800	3,620
2019-01-29	3,660	3,670	3,605	3,620	80,700	3,620
2019-01-28	3,790	3,790	3,650	3,670	87,200	3,670
2019-01-25	3,745	3,820	3,745	3,770	58,100	3,770
2019-01-24	3,765	3,770	3,725	3,745	62,900	3,745
2019-01-23	3,805	3,805	3,740	3,750	63,100	3,750
2019-01-22	3,915	3,915	3,815	3,840	55,200	3,840
2019-01-21	3,895	3,940	3,840	3,865	69,400	3,865
2019-01-18	3,880	3,925	3,845	3,885	47,700	3,885
2019-01-17	3,920	3,950	3,840	3,880	69,700	3,880
2019-01-16	3,805	3,945	3,795	3,915	101,700	3,915
2019-01-15	3,700	3,820	3,680	3,775	101,100	3,775
2019-01-11	3,800	3,810	3,760	3,795	128,400	3,795
2019-01-10	3,835	3,840	3,725	3,770	174,000	3,770
2019-01-09	3,930	3,945	3,880	3,920	65,200	3,920
2019-01-08	4,000	4,005	3,880	3,885	134,200	3,885
2019-01-07	4,000	4,095	3,985	4,030	136,300	4,030
2019-01-04	3,855	3,985	3,830	3,895	190,500	3,895

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

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 [2019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 [2019年度]