日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フジシールインターナショナル(7864)の株価時系列情報

フジシールインターナショナル(7864)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 2,030 2,065 2,010 2,030 41,900
2007/12/27 2,040 2,080 2,015 2,070 146,600
2007/12/26 2,000 2,025 1,985 2,015 75,300
2007/12/25 2,030 2,065 1,991 1,999 95,900
2007/12/21 2,045 2,045 1,981 2,020 156,600
2007/12/20 2,055 2,075 2,025 2,040 110,500
2007/12/19 2,055 2,085 2,045 2,060 129,100
2007/12/18 2,045 2,075 2,005 2,055 103,400
2007/12/17 2,100 2,120 2,065 2,085 79,200
2007/12/14 2,110 2,165 2,105 2,155 143,900
2007/12/13 2,205 2,205 2,110 2,130 163,800
2007/12/12 2,230 2,245 2,190 2,230 127,600
2007/12/11 2,285 2,305 2,225 2,245 103,900
2007/12/10 2,345 2,365 2,245 2,255 205,200
2007/12/07 2,345 2,380 2,340 2,345 171,200
2007/12/06 2,280 2,280 2,230 2,275 98,400
2007/12/05 2,200 2,295 2,200 2,275 103,300
2007/12/04 2,255 2,310 2,250 2,255 85,900
2007/12/03 2,300 2,305 2,225 2,255 138,000
2007/11/30 2,195 2,335 2,180 2,320 264,900
2007/11/29 2,040 2,175 2,040 2,175 172,800
2007/11/28 2,120 2,135 2,020 2,025 224,800
2007/11/27 2,020 2,125 2,005 2,105 185,800
2007/11/26 2,065 2,065 2,005 2,015 154,800
2007/11/22 1,995 2,075 1,994 2,065 150,400
2007/11/21 1,956 2,000 1,941 1,966 161,200
2007/11/20 1,852 1,940 1,819 1,938 133,300
2007/11/19 1,934 1,953 1,899 1,910 97,700
2007/11/16 1,948 1,953 1,900 1,941 126,000
2007/11/15 1,870 1,960 1,870 1,941 186,800
2007/11/14 1,838 1,890 1,835 1,863 209,000
2007/11/13 1,799 1,810 1,755 1,803 163,300
2007/11/12 1,817 1,835 1,796 1,823 124,300
2007/11/09 1,810 1,865 1,809 1,821 128,700
2007/11/08 2,000 2,005 1,794 1,861 376,400
2007/11/07 2,080 2,095 2,035 2,040 45,700
2007/11/06 2,065 2,095 2,050 2,075 45,900
2007/11/05 2,105 2,135 2,065 2,070 50,500
2007/11/02 2,105 2,120 2,085 2,095 50,600
2007/11/01 2,145 2,165 2,130 2,135 64,000
2007/10/31 2,155 2,165 2,140 2,155 98,700
2007/10/30 2,105 2,145 2,090 2,115 124,100
2007/10/29 2,115 2,140 2,100 2,110 58,700
2007/10/26 2,115 2,115 2,090 2,100 48,200
2007/10/25 2,120 2,130 2,090 2,090 108,800
2007/10/24 2,165 2,180 2,095 2,115 117,800
2007/10/23 2,155 2,155 2,115 2,155 69,000
2007/10/22 2,035 2,100 2,030 2,075 77,500
2007/10/19 2,135 2,145 2,085 2,105 133,700
2007/10/18 2,180 2,185 2,140 2,165 58,300
2007/10/17 2,125 2,195 2,115 2,170 102,800
2007/10/16 2,190 2,270 2,185 2,205 111,900
2007/10/15 2,350 2,370 2,290 2,310 53,900
2007/10/12 2,355 2,355 2,310 2,315 61,800
2007/10/11 2,345 2,365 2,340 2,360 86,500
2007/10/10 2,345 2,360 2,310 2,325 78,500
2007/10/09 2,300 2,325 2,300 2,315 110,500
2007/10/05 2,330 2,330 2,270 2,275 142,900
2007/10/04 2,365 2,370 2,325 2,335 88,000
2007/10/03 2,400 2,400 2,360 2,390 88,900
2007/10/02 2,410 2,425 2,400 2,405 75,300
2007/10/01 2,480 2,495 2,360 2,400 126,200
2007/09/28 2,510 2,535 2,485 2,510 91,000
2007/09/27 2,435 2,490 2,420 2,480 84,300
2007/09/26 2,395 2,415 2,350 2,380 94,600
2007/09/25 2,335 2,360 2,320 2,335 126,000
2007/09/21 2,310 2,325 2,295 2,310 60,500
2007/09/20 2,440 2,440 2,295 2,315 134,800
2007/09/19 2,375 2,410 2,365 2,385 56,700
2007/09/18 2,375 2,380 2,330 2,335 54,300
2007/09/14 2,350 2,395 2,345 2,375 132,600
2007/09/13 2,400 2,415 2,390 2,390 45,500
2007/09/12 2,415 2,420 2,375 2,390 74,000
2007/09/11 2,395 2,435 2,385 2,425 53,200
2007/09/10 2,400 2,435 2,390 2,410 89,200
2007/09/07 2,455 2,500 2,435 2,465 132,800
2007/09/06 2,420 2,450 2,385 2,435 58,300
2007/09/05 2,465 2,470 2,400 2,420 81,700
2007/09/04 2,465 2,465 2,430 2,460 38,900
2007/09/03 2,455 2,475 2,400 2,470 85,000
2007/08/31 2,400 2,420 2,355 2,415 97,500
2007/08/30 2,430 2,430 2,370 2,395 80,300
2007/08/29 2,390 2,420 2,340 2,415 108,200
2007/08/28 2,385 2,395 2,355 2,385 90,600
2007/08/27 2,395 2,430 2,370 2,390 79,200
2007/08/24 2,400 2,410 2,360 2,380 64,600
2007/08/23 2,385 2,400 2,360 2,395 126,600
2007/08/22 2,385 2,395 2,340 2,375 89,700
2007/08/21 2,395 2,410 2,345 2,405 154,600
2007/08/20 2,330 2,430 2,330 2,405 130,200
2007/08/17 2,405 2,405 2,300 2,305 160,200
2007/08/16 2,430 2,430 2,365 2,400 154,200
2007/08/15 2,505 2,510 2,430 2,430 86,400
2007/08/14 2,500 2,515 2,465 2,500 180,600
2007/08/13 2,645 2,645 2,505 2,510 120,000
2007/08/10 2,590 2,705 2,555 2,645 234,600
2007/08/09 2,540 2,640 2,530 2,630 247,200
2007/08/08 2,370 2,520 2,370 2,510 115,300
2007/08/07 2,520 2,550 2,485 2,490 63,600
2007/08/06 2,485 2,545 2,470 2,515 68,100
2007/08/03 2,540 2,540 2,490 2,505 99,300
2007/08/02 2,500 2,600 2,485 2,565 119,700
2007/08/01 2,545 2,555 2,500 2,500 48,700
2007/07/31 2,540 2,545 2,530 2,540 49,100
2007/07/30 2,505 2,535 2,505 2,530 38,000
2007/07/27 2,605 2,605 2,525 2,555 115,200
2007/07/26 2,660 2,675 2,645 2,645 49,500
2007/07/25 2,730 2,745 2,695 2,700 76,600
2007/07/24 2,640 2,740 2,640 2,730 100,200
2007/07/23 2,610 2,660 2,605 2,625 119,300
2007/07/20 2,660 2,670 2,635 2,640 51,100
2007/07/19 2,645 2,685 2,645 2,670 49,100
2007/07/18 2,675 2,695 2,630 2,655 82,700
2007/07/17 2,715 2,735 2,655 2,675 104,300
2007/07/13 2,700 2,735 2,690 2,710 74,100
2007/07/12 2,720 2,730 2,685 2,700 85,600
2007/07/11 2,765 2,770 2,700 2,705 152,600
2007/07/10 2,740 2,800 2,740 2,765 120,400
2007/07/09 2,750 2,765 2,740 2,755 116,200
2007/07/06 2,805 2,805 2,755 2,775 87,500
2007/07/05 2,795 2,825 2,775 2,795 77,100
2007/07/04 2,765 2,790 2,745 2,780 86,200
2007/07/03 2,770 2,780 2,715 2,745 52,200
2007/07/02 2,755 2,775 2,715 2,745 118,100
2007/06/29 2,730 2,750 2,705 2,715 100,000
2007/06/28 2,700 2,735 2,690 2,715 75,300
2007/06/27 2,670 2,705 2,660 2,660 64,300
2007/06/26 2,780 2,790 2,690 2,710 211,000
2007/06/25 2,700 2,755 2,700 2,720 83,700
2007/06/22 2,750 2,755 2,660 2,695 157,400
2007/06/21 2,770 2,780 2,720 2,750 116,700
2007/06/20 2,780 2,820 2,780 2,810 81,100
2007/06/19 2,820 2,820 2,770 2,775 110,100
2007/06/18 2,850 2,850 2,785 2,815 78,500
2007/06/15 2,835 2,850 2,815 2,850 71,600
2007/06/14 2,795 2,855 2,795 2,840 108,500
2007/06/13 2,775 2,790 2,755 2,775 101,600
2007/06/12 2,790 2,790 2,760 2,775 71,800
2007/06/11 2,790 2,790 2,765 2,790 93,800
2007/06/08 2,805 2,820 2,765 2,785 189,900
2007/06/07 2,785 2,835 2,785 2,830 70,800
2007/06/06 2,865 2,865 2,805 2,830 124,700
2007/06/05 2,860 2,870 2,830 2,865 94,200
2007/06/04 2,875 2,880 2,855 2,860 143,100
2007/06/01 2,745 2,830 2,740 2,810 211,500
2007/05/31 2,680 2,745 2,680 2,735 102,500
2007/05/30 2,625 2,685 2,625 2,665 111,700
2007/05/29 2,575 2,615 2,575 2,605 62,900
2007/05/28 2,580 2,610 2,555 2,580 129,000
2007/05/25 2,605 2,610 2,545 2,580 132,800
2007/05/24 2,720 2,725 2,585 2,605 268,000
2007/05/23 2,615 2,730 2,615 2,720 122,900
2007/05/22 2,725 2,725 2,615 2,640 221,000
2007/05/21 2,720 2,760 2,715 2,725 106,500
2007/05/18 2,725 2,750 2,700 2,720 114,000
2007/05/17 2,735 2,790 2,700 2,725 342,900
2007/05/16 2,555 2,665 2,550 2,615 165,700
2007/05/15 2,515 2,555 2,505 2,530 101,800
2007/05/14 2,685 2,725 2,510 2,555 242,200
2007/05/11 2,705 2,720 2,670 2,680 200,700
2007/05/10 2,635 2,740 2,615 2,730 255,700
2007/05/09 2,505 2,570 2,500 2,555 210,000
2007/05/08 2,460 2,470 2,440 2,465 90,500
2007/05/07 2,465 2,480 2,455 2,460 56,700
2007/05/02 2,455 2,470 2,440 2,460 97,400
2007/05/01 2,440 2,465 2,435 2,450 80,100
2007/04/27 2,450 2,470 2,425 2,435 86,400
2007/04/26 2,430 2,455 2,425 2,435 67,300
2007/04/25 2,415 2,430 2,390 2,390 85,400
2007/04/24 2,345 2,420 2,345 2,390 86,400
2007/04/23 2,370 2,405 2,325 2,335 113,800
2007/04/20 2,365 2,395 2,350 2,360 76,700
2007/04/19 2,370 2,390 2,345 2,360 143,000
2007/04/18 2,360 2,385 2,350 2,365 207,600
2007/04/17 2,410 2,420 2,370 2,375 86,100
2007/04/16 2,415 2,435 2,410 2,410 88,000
2007/04/13 2,465 2,485 2,405 2,410 92,000
2007/04/12 2,465 2,475 2,425 2,445 85,300
2007/04/11 2,480 2,485 2,450 2,470 130,300
2007/04/10 2,465 2,495 2,450 2,475 154,400
2007/04/09 2,430 2,465 2,430 2,460 99,300
2007/04/06 2,370 2,420 2,370 2,405 115,400
2007/04/05 2,340 2,370 2,340 2,365 103,300
2007/04/04 2,300 2,330 2,300 2,325 60,300
2007/04/03 2,340 2,340 2,275 2,295 141,700
2007/04/02 2,365 2,390 2,305 2,310 128,300
2007/03/30 2,385 2,395 2,340 2,355 97,500
2007/03/29 2,365 2,390 2,335 2,380 107,000
2007/03/28 2,380 2,400 2,335 2,360 123,800
2007/03/27 2,480 2,480 2,380 2,400 145,100
2007/03/26 2,500 2,505 2,445 2,455 121,200
2007/03/23 2,450 2,470 2,440 2,470 195,100
2007/03/22 2,390 2,460 2,375 2,430 415,200
2007/03/20 2,385 2,400 2,325 2,350 392,600
2007/03/19 2,450 2,460 2,375 2,390 228,200
2007/03/16 2,490 2,505 2,450 2,460 93,500
2007/03/15 2,510 2,515 2,490 2,500 136,200
2007/03/14 2,505 2,535 2,470 2,490 140,100
2007/03/13 2,625 2,635 2,570 2,570 115,000
2007/03/12 2,620 2,645 2,600 2,620 40,700
2007/03/09 2,630 2,640 2,615 2,615 65,100
2007/03/08 2,635 2,640 2,595 2,640 53,500
2007/03/07 2,640 2,645 2,605 2,615 82,300
2007/03/06 2,580 2,605 2,565 2,600 84,800
2007/03/05 2,650 2,660 2,580 2,580 116,700
2007/03/02 2,715 2,715 2,650 2,665 126,800
2007/03/01 2,715 2,715 2,650 2,675 131,500
2007/02/28 2,710 2,725 2,615 2,690 121,700
2007/02/27 2,780 2,780 2,735 2,755 86,200
2007/02/26 2,755 2,755 2,735 2,740 35,700
2007/02/23 2,760 2,765 2,725 2,730 109,800
2007/02/22 2,735 2,755 2,725 2,755 79,700
2007/02/21 2,720 2,745 2,715 2,740 80,100
2007/02/20 2,735 2,745 2,720 2,725 54,800
2007/02/19 2,730 2,740 2,715 2,735 57,100
2007/02/16 2,765 2,765 2,710 2,735 107,400
2007/02/15 2,720 2,745 2,710 2,725 110,800
2007/02/14 2,765 2,785 2,715 2,715 87,500
2007/02/13 2,800 2,810 2,755 2,760 136,000
2007/02/09 2,780 2,810 2,775 2,795 72,600
2007/02/08 2,770 2,810 2,770 2,780 90,800
2007/02/07 2,810 2,820 2,715 2,745 264,600
2007/02/06 2,910 2,925 2,820 2,835 115,100
2007/02/05 2,990 2,990 2,915 2,920 55,600
2007/02/02 2,970 2,980 2,930 2,955 76,000
2007/02/01 2,980 2,980 2,950 2,965 85,800
2007/01/31 3,040 3,040 2,970 2,975 116,600
2007/01/30 2,975 2,990 2,970 2,980 78,000
2007/01/29 2,975 2,975 2,945 2,955 74,700
2007/01/26 3,000 3,000 2,955 2,985 48,100
2007/01/25 3,040 3,050 2,995 2,995 29,100
2007/01/24 3,040 3,040 3,010 3,030 167,300
2007/01/23 3,030 3,050 3,010 3,020 149,900
2007/01/22 3,050 3,050 3,020 3,030 51,600
2007/01/19 3,000 3,020 2,980 3,020 55,900
2007/01/18 3,000 3,000 2,985 2,990 52,600
2007/01/17 3,000 3,020 2,975 3,010 36,200
2007/01/16 3,060 3,060 3,020 3,030 34,100
2007/01/15 3,070 3,080 3,030 3,040 38,400
2007/01/12 3,000 3,060 2,995 3,040 48,000
2007/01/11 2,965 3,010 2,925 2,960 106,800
2007/01/10 3,040 3,040 2,955 2,965 52,000
2007/01/09 3,010 3,040 3,010 3,040 60,000
2007/01/05 3,000 3,020 2,985 3,000 67,400
2007/01/04 2,955 3,010 2,945 2,975 26,900

このページの先頭へ