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
2019-12-302,4832,4832,4192,423158,3002,423
2019-12-272,4922,5232,4882,50397,7002,503
2019-12-262,4572,4822,4572,472105,5002,472
2019-12-252,4932,4932,4452,45188,7002,451
2019-12-242,5042,5102,4782,49266,3002,492
2019-12-232,5002,5132,4862,500134,6002,500
2019-12-202,4352,4922,4352,483171,2002,483
2019-12-192,4902,4902,4292,433177,9002,433
2019-12-182,5402,5522,4892,501195,6002,501
2019-12-172,5322,5392,5082,518220,4002,518
2019-12-162,4652,5162,4582,504427,5002,504
2019-12-132,4252,4652,4212,443498,0002,443
2019-12-122,3852,3992,3732,375116,4002,375
2019-12-112,3932,4242,3762,381242,7002,381
2019-12-102,3882,3962,3692,383275,2002,383
2019-12-092,3972,4092,3752,382317,4002,382
2019-12-062,4112,4352,4092,434181,7002,434
2019-12-052,4072,4162,3852,410282,0002,410
2019-12-042,4172,4272,3922,406205,3002,406
2019-12-032,4722,4742,4242,434202,3002,434
2019-12-022,4892,5152,4802,487173,0002,487
2019-11-292,4712,4882,4512,45595,5002,455
2019-11-282,4762,4882,4532,457218,7002,457
2019-11-272,4552,4912,4392,480233,5002,480
2019-11-262,5102,5162,4362,462521,3002,462
2019-11-252,4782,5242,4712,516195,9002,516
2019-11-222,4782,5312,4662,478240,8002,478
2019-11-212,4432,4642,4162,464212,9002,464
2019-11-202,4502,4772,4402,454215,9002,454
2019-11-192,4502,4942,4342,450356,5002,450
2019-11-182,4332,4682,4282,444290,2002,444
2019-11-152,4302,4792,4132,461388,8002,461
2019-11-142,5232,5232,4542,468301,9002,468
2019-11-132,5802,6332,5532,556344,8002,556
2019-11-122,5002,5882,4862,578453,5002,578
2019-11-112,4802,5502,4652,533347,9002,533
2019-11-082,5782,5782,4472,474580,3002,474
2019-11-072,7422,7752,7132,728290,4002,728
2019-11-062,7472,7692,7242,766178,1002,766
2019-11-052,7502,7522,7202,732201,1002,732
2019-11-012,7172,7622,7172,745129,3002,745
2019-10-312,7322,7322,7002,70081,2002,700
2019-10-302,7052,7282,7022,713133,6002,713
2019-10-292,7472,7552,7092,711143,6002,711
2019-10-282,7792,7862,7152,725188,3002,725
2019-10-252,7632,7722,7442,762139,9002,762
2019-10-242,7572,7682,7342,73996,4002,739
2019-10-232,6882,7342,6732,730183,2002,730
2019-10-212,7092,7552,7092,72396,3002,723
2019-10-182,7172,7372,6782,686104,5002,686
2019-10-172,7122,7542,6982,715191,3002,715
2019-10-162,7192,7392,6912,699154,4002,699
2019-10-152,6792,7012,6322,661179,9002,661
2019-10-112,5602,6582,5472,643369,0002,643
2019-10-102,5872,5872,5142,549221,8002,549
2019-10-092,5832,6432,5702,594162,7002,594
2019-10-082,5892,6182,5822,606253,1002,606
2019-10-072,5982,6112,5662,592157,4002,592
2019-10-042,6382,6522,5912,599143,3002,599
2019-10-032,6592,6692,6062,640176,6002,640
2019-10-022,6882,7342,6582,708317,0002,708
2019-10-012,7232,7552,6822,696255,2002,696
2019-09-302,6702,7432,6392,729312,0002,729
2019-09-272,7602,7602,6632,692358,0002,692
2019-09-262,8522,8552,7852,798170,2002,798
2019-09-252,8002,8282,8002,815124,4002,815
2019-09-242,8072,8632,7742,800241,7002,800
2019-09-202,8272,8492,7762,805260,2002,805
2019-09-192,8382,8862,8252,847131,4002,847
2019-09-182,8202,8592,7992,802143,2002,802
2019-09-172,8112,8112,7502,801253,8002,801
2019-09-132,8352,8402,7912,805226,1002,805
2019-09-122,8962,8972,8272,827178,3002,827
2019-09-112,7952,8632,7792,848208,2002,848
2019-09-102,8192,8202,7692,773177,8002,773
2019-09-092,7322,8252,7222,819240,0002,819
2019-09-062,8122,8262,7572,782230,9002,782
2019-09-052,8442,8752,8132,820184,3002,820
2019-09-042,8672,8802,8062,81697,2002,816
2019-09-032,8912,9202,8912,899115,5002,899
2019-09-022,9002,9252,8772,88369,8002,883
2019-08-302,8852,9162,8392,888192,0002,888
2019-08-292,8982,9272,8362,882238,4002,882
2019-08-282,8282,8922,8182,886164,9002,886
2019-08-272,8382,8842,8132,847146,3002,847
2019-08-262,7832,8262,7832,820151,1002,820
2019-08-232,8492,8902,8242,867133,3002,867
2019-08-222,8312,8672,8252,850147,5002,850
2019-08-212,8202,8702,8122,819181,6002,819
2019-08-202,7842,8432,7772,831112,4002,831
2019-08-192,7902,8262,7692,816161,0002,816
2019-08-162,7572,8262,7522,810182,0002,810
2019-08-152,7722,7882,7222,76495,7002,764
2019-08-142,7812,8232,7512,809131,8002,809
2019-08-132,7002,7692,6862,754155,0002,754
2019-08-092,6552,7642,6552,706327,9002,706
2019-08-082,6252,7092,5972,667550,4002,667
2019-08-072,6952,7642,4552,600884,7002,600
2019-08-062,9853,1702,9853,145159,4003,145
2019-08-053,0603,0902,9803,070150,7003,070
2019-08-023,1303,1403,0603,08087,9003,080
2019-08-013,2153,2153,1603,17052,9003,170
2019-07-313,2503,2753,2103,21050,8003,210
2019-07-303,2953,3003,2553,28530,8003,285
2019-07-293,2503,2903,2303,28042,3003,280
2019-07-263,2803,2803,2103,22562,9003,225
2019-07-253,2153,3153,2153,28054,5003,280
2019-07-243,2853,2903,2003,21567,5003,215
2019-07-233,1503,2853,1453,245110,7003,245
2019-07-223,2053,2153,1353,15094,3003,150
2019-07-193,1603,2453,1503,235103,4003,235
2019-07-183,2553,2703,1803,190155,4003,190
2019-07-173,3603,3603,2903,29587,4003,295
2019-07-163,3753,4253,3653,390104,8003,390
2019-07-123,4053,4403,3803,39567,3003,395
2019-07-113,4503,4503,4003,40557,8003,405
2019-07-103,3903,4753,3903,46082,2003,460
2019-07-093,4903,5103,4003,43068,6003,430
2019-07-083,5153,5353,4803,48546,0003,485
2019-07-053,4753,5553,4753,55571,6003,555
2019-07-043,5553,5553,4553,505100,3003,505
2019-07-033,5003,5653,4953,535188,8003,535
2019-07-023,4503,5053,4353,490153,4003,490
2019-07-013,3653,4353,3403,425124,2003,425
2019-06-283,2503,3203,2403,295150,0003,295
2019-06-273,2603,2703,2453,260134,2003,260
2019-06-263,2403,2803,2353,260144,3003,260
2019-06-253,2503,3003,2503,265149,9003,265
2019-06-243,2453,3003,2403,250106,9003,250
2019-06-213,3603,3853,2303,240442,4003,240
2019-06-203,3003,3053,2553,270176,0003,270
2019-06-193,1903,2753,1853,250249,0003,250
2019-06-183,2503,2503,0753,125387,0003,125
2019-06-173,2653,3103,2603,290129,5003,290
2019-06-143,3053,3153,2453,265225,5003,265
2019-06-133,3803,3903,2353,325314,8003,325
2019-06-123,4903,5053,4103,425256,2003,425
2019-06-113,6003,6053,5403,560134,2003,560
2019-06-103,6803,6853,5803,625178,2003,625
2019-06-073,6903,6953,6253,66554,0003,665
2019-06-063,6953,6953,6153,66065,7003,660
2019-06-053,6803,6803,5653,65074,7003,650
2019-06-043,7203,7303,6003,61078,1003,610
2019-06-033,7103,7553,6803,72064,0003,720
2019-05-313,6703,7903,6703,775137,0003,775
2019-05-303,7003,7353,6353,67063,0003,670
2019-05-293,7153,7703,6753,76080,6003,760
2019-05-283,7903,8603,7853,805100,4003,805
2019-05-273,7603,8703,7303,83080,7003,830
2019-05-243,6803,7753,6503,75084,0003,750
2019-05-233,6503,7253,6303,70098,9003,700
2019-05-223,7203,7253,6803,68035,0003,680
2019-05-213,7553,7853,7053,71544,8003,715
2019-05-203,8203,8403,8003,81544,1003,815
2019-05-173,8603,8753,7903,815100,9003,815
2019-05-163,8153,8403,7553,795118,5003,795
2019-05-153,7303,8653,7153,86578,8003,865
2019-05-143,6603,7353,6353,71075,1003,710
2019-05-133,8353,8453,7753,77589,7003,775
2019-05-104,0954,0953,8203,845177,8003,845
2019-05-093,7703,8303,7203,745128,8003,745
2019-05-083,8503,8853,7803,79580,6003,795
2019-05-073,8854,0053,8853,910101,6003,910
2019-04-263,8503,9103,8153,88070,0003,880
2019-04-253,8403,9103,8053,87573,4003,875
2019-04-243,8603,8903,8103,83047,8003,830
2019-04-233,8603,8853,7953,86062,6003,860
2019-04-223,8403,8503,8003,84542,6003,845
2019-04-193,9153,9153,8253,84060,2003,840
2019-04-183,9753,9753,8553,86561,6003,865
2019-04-173,9103,9903,8803,98086,1003,980
2019-04-163,8153,9303,7803,91092,2003,910
2019-04-153,8303,8403,7803,820108,8003,820
2019-04-123,7753,7753,7203,73081,3003,730
2019-04-113,7653,7903,7353,78597,6003,785
2019-04-103,8003,8253,7503,76057,3003,760
2019-04-093,9153,9353,7803,815146,3003,815
2019-04-083,9003,9253,8853,91558,4003,915
2019-04-053,9453,9753,8853,91096,7003,910
2019-04-043,9253,9603,8953,95566,2003,955
2019-04-033,9303,9303,8653,905116,6003,905
2019-04-024,1354,1353,9453,96099,7003,960
2019-04-014,0604,1154,0304,050103,0004,050
2019-03-293,9154,0103,9154,000131,5004,000
2019-03-283,9954,0053,8803,89590,0003,895
2019-03-274,0454,0803,9854,030106,7004,030
2019-03-263,9254,1253,9204,110258,9004,110
2019-03-253,9503,9503,8353,855152,4003,855
2019-03-224,0304,0303,9503,990150,6003,990
2019-03-203,9304,0153,9203,975105,3003,975
2019-03-193,9903,9903,9203,94587,0003,945
2019-03-183,9604,0003,9103,985254,1003,985
2019-03-154,0854,1053,9153,915626,2003,915
2019-03-144,0904,0904,0054,060127,9004,060
2019-03-134,1304,1454,0654,080126,9004,080
2019-03-124,1354,1754,0904,145140,3004,145
2019-03-114,0604,1504,0254,125164,0004,125
2019-03-084,0904,1254,0104,025101,8004,025
2019-03-074,1504,1854,1154,160100,3004,160
2019-03-064,1204,1904,1054,15078,8004,150
2019-03-054,1054,1054,0304,100108,6004,100
2019-03-044,2004,2104,0904,125114,9004,125
2019-03-014,2004,2604,1304,150109,0004,150
2019-02-284,2204,2254,1554,170106,2004,170
2019-02-274,2654,2704,1754,205103,3004,205
2019-02-264,2704,2904,2254,26582,2004,265
2019-02-254,2004,2854,1904,270157,0004,270
2019-02-224,1404,1904,1154,165188,5004,165
2019-02-214,1954,2304,1554,180136,2004,180
2019-02-204,1754,2254,1154,165123,3004,165
2019-02-194,2004,2054,1304,17096,1004,170
2019-02-184,2354,2504,1254,140145,3004,140
2019-02-154,1604,1754,0954,120101,8004,120
2019-02-144,1404,2104,1254,200110,6004,200
2019-02-134,1054,1554,0704,105130,8004,105
2019-02-124,1554,1704,0204,070247,1004,070
2019-02-084,0004,1753,9954,135226,8004,135
2019-02-073,9754,0253,9454,020122,9004,020
2019-02-063,9203,9803,8803,94592,6003,945
2019-02-053,8353,8703,8153,85083,6003,850
2019-02-043,7453,7853,7203,78575,8003,785
2019-02-013,5753,7303,5753,69083,1003,690
2019-01-313,6903,6903,6003,615100,7003,615
2019-01-303,6053,6753,5753,620145,8003,620
2019-01-293,6603,6703,6053,62080,7003,620
2019-01-283,7903,7903,6503,67087,2003,670
2019-01-253,7453,8203,7453,77058,1003,770
2019-01-243,7653,7703,7253,74562,9003,745
2019-01-233,8053,8053,7403,75063,1003,750
2019-01-223,9153,9153,8153,84055,2003,840
2019-01-213,8953,9403,8403,86569,4003,865
2019-01-183,8803,9253,8453,88547,7003,885
2019-01-173,9203,9503,8403,88069,7003,880
2019-01-163,8053,9453,7953,915101,7003,915
2019-01-153,7003,8203,6803,775101,1003,775
2019-01-113,8003,8103,7603,795128,4003,795
2019-01-103,8353,8403,7253,770174,0003,770
2019-01-093,9303,9453,8803,92065,2003,920
2019-01-084,0004,0053,8803,885134,2003,885
2019-01-074,0004,0953,9854,030136,3004,030
2019-01-043,8553,9853,8303,895190,5003,895

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