7864 (株)フジシールインターナショナルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,150	2,155	2,116	2,118	44,100	2,118
2021-12-29	2,144	2,176	2,144	2,176	105,000	2,176
2021-12-28	2,107	2,140	2,091	2,139	124,800	2,139
2021-12-27	2,100	2,109	2,085	2,096	114,600	2,096
2021-12-24	2,116	2,116	2,087	2,096	170,600	2,096
2021-12-23	2,107	2,111	2,088	2,095	110,700	2,095
2021-12-22	2,114	2,114	2,083	2,090	109,200	2,090
2021-12-21	2,082	2,119	2,078	2,103	121,100	2,103
2021-12-20	2,051	2,070	2,035	2,043	119,900	2,043
2021-12-17	2,113	2,115	2,079	2,088	141,100	2,088
2021-12-16	2,135	2,135	2,109	2,116	97,600	2,116
2021-12-15	2,083	2,117	2,083	2,116	90,600	2,116
2021-12-14	2,090	2,103	2,078	2,083	99,100	2,083
2021-12-13	2,105	2,114	2,064	2,073	70,900	2,073
2021-12-10	2,108	2,118	2,077	2,088	63,100	2,088
2021-12-09	2,118	2,149	2,092	2,096	75,800	2,096
2021-12-08	2,150	2,150	2,107	2,110	127,400	2,110
2021-12-07	2,128	2,181	2,114	2,173	107,500	2,173
2021-12-06	2,126	2,138	2,108	2,108	78,100	2,108
2021-12-03	2,083	2,110	2,070	2,110	71,800	2,110
2021-12-02	2,048	2,108	2,048	2,071	80,900	2,071
2021-12-01	2,046	2,105	2,032	2,088	83,200	2,088
2021-11-30	2,077	2,115	2,056	2,058	249,700	2,058
2021-11-29	2,080	2,082	2,042	2,047	162,300	2,047
2021-11-26	2,163	2,167	2,107	2,113	117,800	2,113
2021-11-25	2,166	2,194	2,159	2,186	87,100	2,186
2021-11-24	2,205	2,205	2,144	2,160	105,600	2,160
2021-11-22	2,119	2,202	2,119	2,194	112,900	2,194
2021-11-19	2,187	2,221	2,182	2,218	80,200	2,218
2021-11-18	2,211	2,217	2,172	2,192	107,400	2,192
2021-11-17	2,260	2,269	2,231	2,231	60,800	2,231
2021-11-16	2,309	2,318	2,268	2,273	82,900	2,273
2021-11-15	2,295	2,303	2,278	2,280	84,900	2,280
2021-11-12	2,276	2,312	2,272	2,297	153,100	2,297
2021-11-11	2,328	2,350	2,283	2,305	171,100	2,305
2021-11-10	2,489	2,492	2,451	2,465	85,200	2,465
2021-11-09	2,505	2,520	2,489	2,489	124,100	2,489
2021-11-08	2,556	2,566	2,548	2,553	72,200	2,553
2021-11-05	2,534	2,558	2,528	2,556	75,200	2,556
2021-11-04	2,560	2,588	2,555	2,571	151,400	2,571
2021-11-02	2,575	2,592	2,551	2,560	156,200	2,560
2021-11-01	2,560	2,594	2,551	2,593	171,200	2,593
2021-10-29	2,482	2,513	2,465	2,497	136,700	2,497
2021-10-28	2,475	2,500	2,461	2,473	942,200	2,473
2021-10-27	2,536	2,536	2,471	2,483	170,600	2,483
2021-10-26	2,529	2,558	2,519	2,527	143,500	2,527
2021-10-25	2,498	2,536	2,498	2,516	151,800	2,516
2021-10-22	2,490	2,523	2,490	2,501	113,400	2,501
2021-10-21	2,509	2,523	2,500	2,500	124,300	2,500
2021-10-20	2,570	2,575	2,506	2,507	149,100	2,507
2021-10-19	2,552	2,572	2,539	2,551	126,000	2,551
2021-10-18	2,550	2,559	2,506	2,553	109,100	2,553
2021-10-15	2,532	2,568	2,526	2,564	177,000	2,564
2021-10-14	2,493	2,520	2,478	2,500	134,400	2,500
2021-10-13	2,462	2,514	2,432	2,494	217,300	2,494
2021-10-12	2,439	2,445	2,420	2,429	119,600	2,429
2021-10-11	2,406	2,470	2,403	2,460	159,800	2,460
2021-10-08	2,363	2,413	2,352	2,389	214,000	2,389
2021-10-07	2,310	2,324	2,301	2,301	70,600	2,301
2021-10-06	2,332	2,368	2,305	2,316	102,500	2,316
2021-10-05	2,316	2,321	2,279	2,286	127,900	2,286
2021-10-04	2,377	2,381	2,341	2,350	91,700	2,350
2021-10-01	2,385	2,391	2,335	2,346	82,900	2,346
2021-09-30	2,445	2,463	2,421	2,426	82,900	2,426
2021-09-29	2,468	2,469	2,437	2,457	127,300	2,457
2021-09-28	2,533	2,533	2,488	2,519	114,700	2,519
2021-09-27	2,580	2,580	2,527	2,530	103,200	2,530
2021-09-24	2,612	2,620	2,582	2,590	135,200	2,590
2021-09-22	2,600	2,600	2,560	2,562	61,700	2,562
2021-09-21	2,609	2,637	2,593	2,612	97,800	2,612
2021-09-17	2,668	2,683	2,650	2,672	109,700	2,672
2021-09-16	2,661	2,671	2,634	2,657	106,700	2,657
2021-09-15	2,664	2,676	2,641	2,659	78,800	2,659
2021-09-14	2,640	2,687	2,627	2,685	104,200	2,685
2021-09-13	2,630	2,651	2,622	2,651	93,000	2,651
2021-09-10	2,592	2,642	2,592	2,639	137,000	2,639
2021-09-09	2,602	2,625	2,589	2,611	76,700	2,611
2021-09-08	2,634	2,637	2,607	2,635	99,100	2,635
2021-09-07	2,634	2,662	2,620	2,634	120,700	2,634
2021-09-06	2,627	2,627	2,573	2,612	70,700	2,612
2021-09-03	2,609	2,624	2,587	2,612	162,700	2,612
2021-09-02	2,541	2,593	2,541	2,576	152,300	2,576
2021-09-01	2,463	2,542	2,463	2,541	135,400	2,541
2021-08-31	2,441	2,492	2,440	2,473	81,100	2,473
2021-08-30	2,476	2,495	2,441	2,483	69,400	2,483
2021-08-27	2,460	2,493	2,446	2,464	81,100	2,464
2021-08-26	2,468	2,472	2,441	2,453	54,200	2,453
2021-08-25	2,474	2,478	2,440	2,447	64,400	2,447
2021-08-24	2,450	2,484	2,423	2,460	95,900	2,460
2021-08-23	2,371	2,423	2,360	2,413	76,100	2,413
2021-08-20	2,352	2,367	2,322	2,333	135,100	2,333
2021-08-19	2,422	2,422	2,358	2,363	69,600	2,363
2021-08-18	2,424	2,441	2,398	2,428	83,700	2,428
2021-08-17	2,456	2,473	2,417	2,421	85,900	2,421
2021-08-16	2,480	2,480	2,402	2,438	91,700	2,438
2021-08-13	2,470	2,486	2,434	2,486	121,800	2,486
2021-08-12	2,446	2,459	2,426	2,437	113,900	2,437
2021-08-11	2,350	2,407	2,340	2,401	175,300	2,401
2021-08-10	2,309	2,334	2,288	2,300	57,800	2,300
2021-08-06	2,300	2,309	2,275	2,308	28,500	2,308
2021-08-05	2,261	2,289	2,261	2,285	52,800	2,285
2021-08-04	2,313	2,313	2,264	2,272	38,400	2,272
2021-08-03	2,322	2,327	2,276	2,283	34,200	2,283
2021-08-02	2,247	2,314	2,241	2,313	79,800	2,313
2021-07-30	2,253	2,257	2,210	2,216	72,600	2,216
2021-07-29	2,254	2,276	2,254	2,276	53,200	2,276
2021-07-28	2,269	2,284	2,264	2,278	51,300	2,278
2021-07-27	2,336	2,338	2,298	2,306	81,300	2,306
2021-07-26	2,324	2,324	2,300	2,312	74,000	2,312
2021-07-21	2,270	2,275	2,236	2,260	72,400	2,260
2021-07-20	2,200	2,225	2,192	2,220	65,600	2,220
2021-07-19	2,219	2,225	2,195	2,196	61,000	2,196
2021-07-16	2,222	2,265	2,219	2,243	47,100	2,243
2021-07-15	2,284	2,292	2,243	2,246	45,900	2,246
2021-07-14	2,250	2,291	2,248	2,284	37,000	2,284
2021-07-13	2,256	2,279	2,245	2,263	64,800	2,263
2021-07-12	2,244	2,259	2,234	2,250	70,100	2,250
2021-07-09	2,187	2,210	2,169	2,208	143,700	2,208
2021-07-08	2,280	2,281	2,230	2,230	110,900	2,230
2021-07-07	2,294	2,316	2,289	2,300	91,900	2,300
2021-07-06	2,366	2,376	2,357	2,359	30,400	2,359
2021-07-05	2,375	2,375	2,334	2,344	93,500	2,344
2021-07-02	2,342	2,358	2,333	2,348	56,100	2,348
2021-07-01	2,329	2,350	2,329	2,338	54,600	2,338
2021-06-30	2,325	2,346	2,325	2,329	122,600	2,329
2021-06-29	2,341	2,351	2,298	2,300	106,800	2,300
2021-06-28	2,384	2,387	2,369	2,372	38,600	2,372
2021-06-25	2,381	2,384	2,357	2,380	59,900	2,380
2021-06-24	2,344	2,361	2,335	2,346	50,400	2,346
2021-06-23	2,383	2,397	2,345	2,348	91,300	2,348
2021-06-22	2,288	2,392	2,275	2,387	204,500	2,387
2021-06-21	2,243	2,258	2,216	2,224	141,400	2,224
2021-06-18	2,338	2,352	2,290	2,293	256,100	2,293
2021-06-17	2,376	2,390	2,331	2,334	78,000	2,334
2021-06-16	2,375	2,380	2,357	2,372	46,300	2,372
2021-06-15	2,372	2,383	2,352	2,376	53,000	2,376
2021-06-14	2,394	2,400	2,365	2,365	60,400	2,365
2021-06-11	2,387	2,387	2,350	2,363	101,700	2,363
2021-06-10	2,341	2,391	2,341	2,386	71,100	2,386
2021-06-09	2,326	2,356	2,325	2,341	66,700	2,341
2021-06-08	2,316	2,360	2,316	2,335	68,100	2,335
2021-06-07	2,324	2,328	2,300	2,321	59,900	2,321
2021-06-04	2,287	2,334	2,280	2,309	163,700	2,309
2021-06-03	2,352	2,370	2,330	2,333	89,300	2,333
2021-06-02	2,343	2,353	2,320	2,332	102,900	2,332
2021-06-01	2,380	2,388	2,339	2,353	51,300	2,353
2021-05-31	2,375	2,405	2,357	2,369	68,600	2,369
2021-05-28	2,358	2,398	2,355	2,395	110,400	2,395
2021-05-27	2,369	2,369	2,318	2,321	163,100	2,321
2021-05-26	2,327	2,330	2,307	2,319	84,300	2,319
2021-05-25	2,371	2,380	2,345	2,352	67,600	2,352
2021-05-24	2,374	2,393	2,364	2,373	65,200	2,373
2021-05-21	2,378	2,385	2,351	2,369	68,800	2,369
2021-05-20	2,435	2,448	2,391	2,399	88,700	2,399
2021-05-19	2,467	2,483	2,422	2,435	82,600	2,435
2021-05-18	2,510	2,530	2,489	2,513	122,600	2,513
2021-05-17	2,481	2,506	2,477	2,495	157,300	2,495
2021-05-14	2,409	2,483	2,395	2,469	127,900	2,469
2021-05-13	2,436	2,448	2,370	2,371	135,500	2,371
2021-05-12	2,408	2,421	2,384	2,405	132,500	2,405
2021-05-11	2,469	2,496	2,418	2,430	127,300	2,430
2021-05-10	2,480	2,487	2,467	2,479	42,700	2,479
2021-05-07	2,484	2,492	2,468	2,477	98,300	2,477
2021-05-06	2,450	2,490	2,442	2,460	114,600	2,460
2021-04-30	2,434	2,463	2,423	2,427	97,600	2,427
2021-04-28	2,411	2,445	2,411	2,427	78,300	2,427
2021-04-27	2,444	2,458	2,432	2,432	74,000	2,432
2021-04-26	2,474	2,484	2,438	2,438	71,700	2,438
2021-04-23	2,473	2,490	2,457	2,473	89,400	2,473
2021-04-22	2,441	2,484	2,441	2,481	72,400	2,481
2021-04-21	2,478	2,484	2,422	2,435	129,300	2,435
2021-04-20	2,493	2,521	2,487	2,508	78,600	2,508
2021-04-19	2,487	2,532	2,487	2,513	138,200	2,513
2021-04-16	2,496	2,547	2,493	2,537	104,800	2,537
2021-04-15	2,487	2,513	2,480	2,502	73,800	2,502
2021-04-14	2,480	2,504	2,463	2,489	141,700	2,489
2021-04-13	2,483	2,533	2,483	2,506	82,400	2,506
2021-04-12	2,479	2,500	2,460	2,483	92,500	2,483
2021-04-09	2,463	2,485	2,454	2,463	99,400	2,463
2021-04-08	2,483	2,495	2,453	2,463	115,300	2,463
2021-04-07	2,431	2,509	2,427	2,504	141,000	2,504
2021-04-06	2,457	2,474	2,400	2,425	115,800	2,425
2021-04-05	2,423	2,469	2,421	2,452	110,000	2,452
2021-04-02	2,480	2,494	2,428	2,443	128,800	2,443
2021-04-01	2,471	2,480	2,444	2,454	120,800	2,454
2021-03-31	2,509	2,509	2,471	2,474	133,800	2,474
2021-03-30	2,550	2,550	2,498	2,532	209,700	2,532
2021-03-29	2,592	2,599	2,516	2,550	497,500	2,550
2021-03-26	2,543	2,592	2,535	2,588	380,000	2,588
2021-03-25	2,503	2,552	2,469	2,527	240,900	2,527
2021-03-24	2,519	2,535	2,444	2,454	279,800	2,454
2021-03-23	2,549	2,593	2,541	2,541	332,700	2,541
2021-03-22	2,469	2,563	2,469	2,549	275,600	2,549
2021-03-19	2,463	2,510	2,458	2,507	944,000	2,507
2021-03-18	2,452	2,484	2,440	2,461	178,800	2,461
2021-03-17	2,464	2,506	2,455	2,459	204,300	2,459
2021-03-16	2,456	2,503	2,433	2,497	435,300	2,497
2021-03-15	2,404	2,473	2,397	2,439	319,600	2,439
2021-03-12	2,419	2,419	2,380	2,403	449,600	2,403
2021-03-11	2,391	2,423	2,370	2,407	238,400	2,407
2021-03-10	2,392	2,406	2,355	2,390	309,200	2,390
2021-03-09	2,325	2,435	2,323	2,418	501,300	2,418
2021-03-08	2,247	2,287	2,239	2,282	253,100	2,282
2021-03-05	2,266	2,280	2,210	2,223	314,900	2,223
2021-03-04	2,239	2,264	2,217	2,256	251,400	2,256
2021-03-03	2,276	2,298	2,253	2,261	401,200	2,261
2021-03-02	2,196	2,247	2,164	2,234	348,400	2,234
2021-03-01	2,200	2,207	2,131	2,165	245,900	2,165
2021-02-26	2,196	2,205	2,188	2,190	369,600	2,190
2021-02-25	2,215	2,218	2,187	2,190	181,900	2,190
2021-02-24	2,169	2,194	2,164	2,179	202,600	2,179
2021-02-22	2,199	2,203	2,149	2,149	126,000	2,149
2021-02-19	2,185	2,219	2,178	2,182	161,100	2,182
2021-02-18	2,199	2,199	2,166	2,176	205,900	2,176
2021-02-17	2,199	2,214	2,180	2,200	159,700	2,200
2021-02-16	2,212	2,224	2,171	2,193	199,800	2,193
2021-02-15	2,202	2,210	2,118	2,118	273,100	2,118
2021-02-12	2,040	2,194	2,033	2,191	397,100	2,191
2021-02-10	2,054	2,067	2,034	2,060	189,100	2,060
2021-02-09	2,062	2,068	2,035	2,058	205,000	2,058
2021-02-08	2,020	2,061	2,013	2,061	229,000	2,061
2021-02-05	1,956	2,013	1,950	2,013	223,200	2,013
2021-02-04	1,933	1,949	1,929	1,944	94,900	1,944
2021-02-03	1,948	1,958	1,927	1,933	98,300	1,933
2021-02-02	1,949	1,953	1,937	1,949	90,400	1,949
2021-02-01	1,950	1,964	1,942	1,949	96,200	1,949
2021-01-29	1,954	1,975	1,931	1,943	154,500	1,943
2021-01-28	1,901	1,957	1,900	1,943	444,900	1,943
2021-01-27	1,940	1,952	1,932	1,950	102,000	1,950
2021-01-26	1,930	1,939	1,919	1,928	94,000	1,928
2021-01-25	1,936	1,937	1,919	1,931	105,700	1,931
2021-01-22	1,921	1,941	1,914	1,914	170,700	1,914
2021-01-21	1,923	1,952	1,923	1,931	165,500	1,931
2021-01-20	1,918	1,925	1,886	1,913	229,500	1,913
2021-01-19	1,949	1,952	1,918	1,918	170,100	1,918
2021-01-18	1,954	1,958	1,933	1,944	108,000	1,944
2021-01-15	1,984	1,987	1,948	1,951	234,900	1,951
2021-01-14	1,994	2,003	1,970	1,981	119,800	1,981
2021-01-13	2,013	2,014	1,988	1,999	130,400	1,999
2021-01-12	2,008	2,026	1,996	2,019	129,700	2,019
2021-01-08	1,988	2,045	1,988	2,035	182,700	2,035
2021-01-07	1,983	2,011	1,973	1,984	123,500	1,984
2021-01-06	1,941	1,963	1,933	1,947	128,100	1,947
2021-01-05	1,950	1,953	1,927	1,940	142,000	1,940
2021-01-04	2,003	2,006	1,950	1,961	157,700	1,961

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

7864 (株)フジシールインターナショナル の時系列データ [2021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 [2021年度]