7864 (株)フジシールインターナショナルの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,046	2,046	2,012	2,015	111,600	2,015
2020-12-29	2,050	2,068	2,033	2,065	81,800	2,065
2020-12-28	2,077	2,080	2,030	2,045	116,200	2,045
2020-12-25	2,076	2,085	2,067	2,078	88,900	2,078
2020-12-24	2,055	2,061	2,045	2,056	106,000	2,056
2020-12-23	2,024	2,059	2,009	2,053	140,500	2,053
2020-12-22	2,042	2,056	2,009	2,013	151,000	2,013
2020-12-21	2,099	2,104	2,027	2,046	134,000	2,046
2020-12-18	2,030	2,043	2,019	2,039	101,500	2,039
2020-12-17	2,040	2,044	2,015	2,039	100,900	2,039
2020-12-16	2,057	2,060	2,028	2,030	129,000	2,030
2020-12-15	2,017	2,049	2,017	2,043	77,200	2,043
2020-12-14	2,003	2,038	2,000	2,021	114,100	2,021
2020-12-11	2,000	2,022	1,993	2,022	170,300	2,022
2020-12-10	2,070	2,070	2,030	2,031	79,300	2,031
2020-12-09	2,034	2,095	2,026	2,094	144,300	2,094
2020-12-08	2,037	2,059	2,025	2,028	93,500	2,028
2020-12-07	2,043	2,076	2,034	2,043	130,900	2,043
2020-12-04	2,025	2,051	2,021	2,022	95,800	2,022
2020-12-03	1,995	2,039	1,992	2,035	159,900	2,035
2020-12-02	1,982	2,014	1,964	1,995	220,000	1,995
2020-12-01	1,921	1,949	1,916	1,942	281,300	1,942
2020-11-30	1,999	1,999	1,924	1,937	300,100	1,937
2020-11-27	2,030	2,054	2,002	2,002	245,800	2,002
2020-11-26	2,033	2,056	2,026	2,050	143,300	2,050
2020-11-25	2,068	2,082	2,052	2,053	177,900	2,053
2020-11-24	2,050	2,072	2,043	2,045	119,100	2,045
2020-11-20	2,010	2,036	2,000	2,026	109,800	2,026
2020-11-19	2,013	2,031	2,000	2,013	119,300	2,013
2020-11-18	2,042	2,042	2,006	2,018	101,200	2,018
2020-11-17	2,050	2,050	2,017	2,043	130,700	2,043
2020-11-16	2,045	2,046	2,012	2,046	226,600	2,046
2020-11-13	2,060	2,060	1,985	1,990	164,600	1,990
2020-11-12	2,018	2,080	2,007	2,078	225,800	2,078
2020-11-11	2,219	2,239	2,050	2,062	349,400	2,062
2020-11-10	2,143	2,167	2,112	2,143	198,600	2,143
2020-11-09	2,094	2,107	2,071	2,093	135,100	2,093
2020-11-06	2,035	2,072	2,026	2,058	142,800	2,058
2020-11-05	2,016	2,038	2,006	2,030	131,800	2,030
2020-11-04	2,000	2,027	1,989	2,016	116,100	2,016
2020-11-02	1,967	1,993	1,958	1,983	131,800	1,983
2020-10-30	1,985	1,985	1,943	1,950	190,000	1,950
2020-10-29	1,950	1,972	1,942	1,960	105,600	1,960
2020-10-28	1,985	1,985	1,951	1,978	153,300	1,978
2020-10-27	2,038	2,044	2,002	2,005	81,400	2,005
2020-10-26	2,056	2,076	2,053	2,054	156,500	2,054
2020-10-23	2,024	2,053	2,009	2,053	135,200	2,053
2020-10-22	2,040	2,040	2,017	2,024	122,700	2,024
2020-10-21	2,002	2,050	2,002	2,042	102,500	2,042
2020-10-20	2,030	2,035	1,997	2,012	154,800	2,012
2020-10-19	2,019	2,077	2,019	2,050	125,000	2,050
2020-10-16	2,030	2,055	2,011	2,015	169,600	2,015
2020-10-15	2,040	2,047	2,028	2,028	131,300	2,028
2020-10-14	2,044	2,052	2,025	2,039	133,800	2,039
2020-10-13	2,084	2,093	2,067	2,071	114,400	2,071
2020-10-12	2,084	2,088	2,054	2,068	108,700	2,068
2020-10-09	2,113	2,118	2,081	2,084	166,100	2,084
2020-10-08	2,111	2,126	2,098	2,113	133,900	2,113
2020-10-07	2,098	2,116	2,090	2,106	127,800	2,106
2020-10-06	2,114	2,132	2,108	2,118	105,000	2,118
2020-10-05	2,080	2,107	2,064	2,096	112,700	2,096
2020-10-02	2,039	2,070	2,035	2,045	194,200	2,045
2020-09-30	2,050	2,068	2,023	2,023	154,200	2,023
2020-09-29	2,084	2,089	2,034	2,073	183,400	2,073
2020-09-28	2,051	2,106	2,042	2,106	222,300	2,106
2020-09-25	2,050	2,071	2,032	2,055	205,800	2,055
2020-09-24	1,987	2,034	1,985	2,027	237,200	2,027
2020-09-23	1,928	1,973	1,924	1,972	275,300	1,972
2020-09-18	1,951	2,007	1,951	2,004	325,800	2,004
2020-09-17	1,966	1,986	1,958	1,980	177,200	1,980
2020-09-16	1,970	1,996	1,956	1,985	225,200	1,985
2020-09-15	1,977	2,003	1,959	1,979	354,700	1,979
2020-09-14	1,912	1,938	1,900	1,922	145,500	1,922
2020-09-11	1,877	1,901	1,865	1,888	332,000	1,888
2020-09-10	1,876	1,890	1,863	1,886	246,600	1,886
2020-09-09	1,872	1,883	1,864	1,875	210,700	1,875
2020-09-08	1,889	1,908	1,880	1,899	204,800	1,899
2020-09-07	1,900	1,905	1,869	1,891	240,200	1,891
2020-09-04	1,918	1,925	1,892	1,905	175,100	1,905
2020-09-03	1,944	1,979	1,938	1,965	353,400	1,965
2020-09-02	1,927	1,938	1,897	1,938	140,100	1,938
2020-09-01	1,910	1,920	1,897	1,914	134,200	1,914
2020-08-31	1,938	1,947	1,914	1,924	145,400	1,924
2020-08-28	1,900	1,963	1,898	1,922	292,400	1,922
2020-08-27	1,949	1,951	1,920	1,925	108,600	1,925
2020-08-26	1,970	1,998	1,927	1,950	548,000	1,950
2020-08-25	1,886	1,977	1,886	1,969	395,300	1,969
2020-08-24	1,857	1,870	1,839	1,851	123,300	1,851
2020-08-21	1,870	1,887	1,848	1,865	111,100	1,865
2020-08-20	1,870	1,874	1,849	1,853	108,400	1,853
2020-08-19	1,870	1,890	1,866	1,880	106,600	1,880
2020-08-18	1,870	1,881	1,862	1,879	144,500	1,879
2020-08-17	1,908	1,916	1,866	1,874	101,500	1,874
2020-08-14	1,941	1,943	1,896	1,906	169,900	1,906
2020-08-13	1,935	1,951	1,929	1,944	244,900	1,944
2020-08-12	1,906	1,941	1,906	1,933	283,200	1,933
2020-08-11	1,882	1,948	1,882	1,918	219,700	1,918
2020-08-07	1,891	1,891	1,820	1,845	353,200	1,845
2020-08-06	1,903	1,922	1,886	1,896	145,600	1,896
2020-08-05	1,922	1,922	1,897	1,915	132,700	1,915
2020-08-04	1,939	1,960	1,919	1,938	130,000	1,938
2020-08-03	1,893	1,919	1,883	1,899	109,400	1,899
2020-07-31	1,920	1,921	1,884	1,884	135,000	1,884
2020-07-30	1,948	1,948	1,912	1,933	69,600	1,933
2020-07-29	1,998	1,998	1,945	1,950	79,700	1,950
2020-07-28	1,985	1,995	1,949	1,973	53,600	1,973
2020-07-27	1,985	1,985	1,925	1,977	66,200	1,977
2020-07-22	1,950	1,973	1,930	1,954	159,600	1,954
2020-07-21	1,961	1,961	1,917	1,950	133,000	1,950
2020-07-20	1,973	1,977	1,934	1,958	97,300	1,958
2020-07-17	1,994	1,999	1,950	1,957	170,000	1,957
2020-07-16	2,040	2,072	1,999	2,003	159,200	2,003
2020-07-15	1,989	2,024	1,983	2,023	152,800	2,023
2020-07-14	1,955	1,986	1,942	1,975	110,300	1,975
2020-07-13	1,963	1,988	1,941	1,985	110,700	1,985
2020-07-10	1,940	1,951	1,917	1,927	126,800	1,927
2020-07-09	1,950	1,977	1,937	1,956	158,300	1,956
2020-07-08	2,022	2,039	1,987	1,990	191,400	1,990
2020-07-07	2,069	2,083	2,001	2,011	79,600	2,011
2020-07-06	2,057	2,067	2,048	2,058	67,900	2,058
2020-07-03	2,043	2,057	2,019	2,047	67,700	2,047
2020-07-02	2,031	2,045	2,001	2,028	158,200	2,028
2020-07-01	2,106	2,106	2,002	2,010	130,900	2,010
2020-06-30	2,120	2,133	2,097	2,097	193,600	2,097
2020-06-29	2,065	2,086	2,054	2,076	188,800	2,076
2020-06-26	2,099	2,101	2,050	2,090	186,900	2,090
2020-06-25	2,068	2,084	2,033	2,040	169,500	2,040
2020-06-24	2,118	2,118	2,059	2,068	111,400	2,068
2020-06-23	2,077	2,120	2,056	2,096	141,200	2,096
2020-06-22	2,083	2,085	2,052	2,060	135,300	2,060
2020-06-19	2,120	2,120	2,088	2,097	108,200	2,097
2020-06-18	2,098	2,121	2,079	2,118	90,000	2,118
2020-06-17	2,100	2,134	2,093	2,120	128,200	2,120
2020-06-16	2,121	2,136	2,076	2,136	145,600	2,136
2020-06-15	2,099	2,130	2,071	2,071	180,900	2,071
2020-06-12	2,058	2,093	2,020	2,087	162,400	2,087
2020-06-11	2,148	2,148	2,106	2,120	202,900	2,120
2020-06-10	2,185	2,209	2,165	2,165	201,500	2,165
2020-06-09	2,200	2,232	2,183	2,221	310,200	2,221
2020-06-08	2,174	2,189	2,152	2,180	177,000	2,180
2020-06-05	2,132	2,181	2,113	2,176	189,200	2,176
2020-06-04	2,166	2,166	2,092	2,120	308,500	2,120
2020-06-03	2,190	2,206	2,149	2,174	247,800	2,174
2020-06-02	2,150	2,188	2,128	2,170	184,500	2,170
2020-06-01	2,179	2,191	2,155	2,175	212,600	2,175
2020-05-29	2,192	2,236	2,174	2,224	361,800	2,224
2020-05-28	2,151	2,215	2,128	2,206	353,300	2,206
2020-05-27	2,043	2,114	2,021	2,101	306,900	2,101
2020-05-26	1,982	1,991	1,951	1,987	251,500	1,987
2020-05-25	1,994	2,010	1,957	1,980	223,500	1,980
2020-05-22	1,987	1,991	1,957	1,975	232,600	1,975
2020-05-21	2,061	2,062	1,970	1,975	193,600	1,975
2020-05-20	2,103	2,103	2,050	2,054	188,900	2,054
2020-05-19	2,086	2,128	2,066	2,103	303,500	2,103
2020-05-18	2,070	2,102	2,063	2,065	234,800	2,065
2020-05-15	2,200	2,241	2,054	2,080	636,800	2,080
2020-05-14	2,105	2,245	2,012	2,245	508,000	2,245
2020-05-13	1,859	1,887	1,843	1,845	80,100	1,845
2020-05-12	1,881	1,894	1,843	1,884	91,100	1,884
2020-05-11	1,854	1,874	1,852	1,870	70,500	1,870
2020-05-08	1,863	1,883	1,842	1,854	270,800	1,854
2020-05-07	1,838	1,864	1,820	1,851	239,600	1,851
2020-05-01	1,853	1,903	1,845	1,858	218,200	1,858
2020-04-30	1,910	1,972	1,874	1,880	186,000	1,880
2020-04-28	1,865	1,865	1,833	1,842	197,800	1,842
2020-04-27	1,857	1,890	1,837	1,879	128,800	1,879
2020-04-24	1,851	1,855	1,814	1,840	149,100	1,840
2020-04-23	1,792	1,850	1,782	1,850	149,600	1,850
2020-04-22	1,758	1,809	1,747	1,788	134,300	1,788
2020-04-21	1,780	1,802	1,775	1,789	133,400	1,789
2020-04-20	1,794	1,823	1,792	1,800	106,500	1,800
2020-04-17	1,795	1,855	1,774	1,804	170,500	1,804
2020-04-16	1,811	1,817	1,781	1,814	132,500	1,814
2020-04-15	1,836	1,863	1,796	1,806	216,900	1,806
2020-04-14	1,823	1,860	1,823	1,853	123,600	1,853
2020-04-13	1,932	1,940	1,841	1,863	87,000	1,863
2020-04-10	1,889	1,904	1,818	1,892	131,200	1,892
2020-04-09	1,901	1,908	1,834	1,872	87,400	1,872
2020-04-08	1,878	1,903	1,848	1,883	97,800	1,883
2020-04-07	1,814	1,881	1,811	1,865	128,200	1,865
2020-04-06	1,751	1,776	1,721	1,758	303,000	1,758
2020-04-03	1,802	1,875	1,770	1,790	134,500	1,790
2020-04-02	1,798	1,849	1,782	1,819	116,200	1,819
2020-04-01	1,928	1,953	1,829	1,838	240,100	1,838
2020-03-31	1,980	1,989	1,895	1,912	154,700	1,912
2020-03-30	1,986	2,007	1,921	2,006	248,200	2,006
2020-03-27	1,972	2,053	1,944	2,053	396,200	2,053
2020-03-26	1,893	1,940	1,824	1,912	220,500	1,912
2020-03-25	1,929	1,933	1,837	1,909	317,900	1,909
2020-03-24	1,792	1,857	1,790	1,849	301,900	1,849
2020-03-23	1,620	1,781	1,620	1,771	384,500	1,771
2020-03-19	1,739	1,759	1,594	1,615	416,500	1,615
2020-03-18	1,660	1,747	1,655	1,699	278,800	1,699
2020-03-17	1,606	1,669	1,561	1,642	444,700	1,642
2020-03-16	1,683	1,711	1,630	1,630	261,500	1,630
2020-03-13	1,686	1,727	1,618	1,683	308,400	1,683
2020-03-12	1,795	1,850	1,774	1,783	393,500	1,783
2020-03-11	1,854	1,917	1,828	1,828	284,700	1,828
2020-03-10	1,809	1,883	1,763	1,863	279,100	1,863
2020-03-09	1,815	1,838	1,793	1,803	276,900	1,803
2020-03-06	1,958	1,958	1,876	1,887	330,700	1,887
2020-03-05	1,978	2,008	1,944	1,985	235,900	1,985
2020-03-04	1,910	1,974	1,892	1,938	181,700	1,938
2020-03-03	1,978	2,000	1,903	1,903	200,300	1,903
2020-03-02	1,841	1,964	1,841	1,938	277,300	1,938
2020-02-28	1,959	1,980	1,911	1,921	194,900	1,921
2020-02-27	2,039	2,048	2,004	2,009	160,900	2,009
2020-02-26	2,001	2,052	1,997	2,041	148,400	2,041
2020-02-25	2,027	2,077	2,027	2,037	192,000	2,037
2020-02-21	2,113	2,164	2,113	2,127	158,600	2,127
2020-02-20	2,103	2,140	2,094	2,108	96,000	2,108
2020-02-19	2,079	2,115	2,059	2,102	164,000	2,102
2020-02-18	2,121	2,122	2,024	2,029	343,500	2,029
2020-02-17	2,195	2,195	2,138	2,141	174,600	2,141
2020-02-14	2,204	2,230	2,200	2,225	158,100	2,225
2020-02-13	2,183	2,215	2,168	2,212	194,100	2,212
2020-02-12	2,165	2,190	2,143	2,183	341,300	2,183
2020-02-10	2,157	2,175	2,106	2,165	429,800	2,165
2020-02-07	2,250	2,251	2,147	2,167	689,600	2,167
2020-02-06	2,380	2,402	2,375	2,400	155,800	2,400
2020-02-05	2,363	2,375	2,329	2,364	93,600	2,364
2020-02-04	2,301	2,347	2,301	2,343	97,400	2,343
2020-02-03	2,264	2,320	2,246	2,311	161,200	2,311
2020-01-31	2,298	2,330	2,295	2,306	86,400	2,306
2020-01-30	2,305	2,311	2,257	2,269	87,100	2,269
2020-01-29	2,298	2,311	2,275	2,305	97,700	2,305
2020-01-28	2,312	2,312	2,262	2,298	138,200	2,298
2020-01-27	2,347	2,347	2,314	2,330	93,800	2,330
2020-01-24	2,399	2,407	2,374	2,384	91,700	2,384
2020-01-23	2,406	2,417	2,383	2,400	125,100	2,400
2020-01-22	2,429	2,437	2,409	2,422	121,400	2,422
2020-01-21	2,463	2,472	2,421	2,429	118,500	2,429
2020-01-20	2,451	2,497	2,451	2,467	162,500	2,467
2020-01-17	2,386	2,463	2,386	2,450	264,900	2,450
2020-01-16	2,386	2,400	2,370	2,375	125,900	2,375
2020-01-15	2,375	2,390	2,359	2,374	133,600	2,374
2020-01-14	2,382	2,391	2,348	2,373	130,700	2,373
2020-01-10	2,393	2,416	2,368	2,370	116,500	2,370
2020-01-09	2,378	2,396	2,376	2,386	102,600	2,386
2020-01-08	2,373	2,388	2,324	2,354	149,400	2,354
2020-01-07	2,363	2,418	2,363	2,409	157,400	2,409
2020-01-06	2,410	2,428	2,341	2,360	235,500	2,360

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 [2020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 [2020年度]