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
2012/12/28 1,716 1,746 1,702 1,738 69,200
2012/12/27 1,753 1,755 1,713 1,715 90,100
2012/12/26 1,748 1,754 1,735 1,752 38,300
2012/12/25 1,732 1,746 1,724 1,727 21,900
2012/12/21 1,737 1,740 1,707 1,713 33,000
2012/12/20 1,712 1,738 1,702 1,722 74,800
2012/12/19 1,722 1,738 1,695 1,699 165,900
2012/12/18 1,750 1,759 1,702 1,724 112,700
2012/12/17 1,699 1,770 1,679 1,764 190,200
2012/12/14 1,664 1,682 1,664 1,678 88,600
2012/12/13 1,687 1,687 1,655 1,664 90,100
2012/12/12 1,653 1,683 1,637 1,670 176,400
2012/12/11 1,652 1,663 1,640 1,645 67,900
2012/12/10 1,691 1,691 1,644 1,650 106,500
2012/12/07 1,712 1,724 1,681 1,683 127,100
2012/12/06 1,711 1,725 1,680 1,691 97,800
2012/12/05 1,707 1,716 1,692 1,697 161,200
2012/12/04 1,712 1,733 1,697 1,712 106,800
2012/12/03 1,733 1,755 1,661 1,700 229,300
2012/11/30 1,756 1,757 1,728 1,740 112,300
2012/11/29 1,720 1,759 1,719 1,743 168,600
2012/11/28 1,708 1,727 1,696 1,716 62,300
2012/11/27 1,716 1,727 1,693 1,704 84,200
2012/11/26 1,741 1,742 1,703 1,713 89,300
2012/11/22 1,728 1,734 1,717 1,723 62,800
2012/11/21 1,716 1,716 1,693 1,703 63,600
2012/11/20 1,725 1,725 1,693 1,700 57,300
2012/11/19 1,726 1,733 1,698 1,701 76,700
2012/11/16 1,735 1,740 1,701 1,710 107,100
2012/11/15 1,667 1,718 1,666 1,717 48,500
2012/11/14 1,654 1,662 1,639 1,647 68,100
2012/11/13 1,680 1,682 1,652 1,665 94,400
2012/11/12 1,682 1,695 1,676 1,680 99,300
2012/11/09 1,690 1,708 1,690 1,696 71,000
2012/11/08 1,687 1,720 1,678 1,694 80,700
2012/11/07 1,735 1,740 1,692 1,695 63,100
2012/11/06 1,722 1,736 1,703 1,729 61,600
2012/11/05 1,760 1,761 1,717 1,738 86,100
2012/11/02 1,770 1,791 1,761 1,772 67,500
2012/11/01 1,718 1,771 1,713 1,769 112,000
2012/10/31 1,730 1,732 1,679 1,700 224,200
2012/10/30 1,701 1,724 1,692 1,706 172,700
2012/10/29 1,705 1,714 1,689 1,700 59,600
2012/10/26 1,719 1,719 1,695 1,706 57,800
2012/10/25 1,689 1,718 1,689 1,716 86,900
2012/10/24 1,651 1,696 1,651 1,672 135,600
2012/10/23 1,668 1,675 1,639 1,650 84,600
2012/10/22 1,668 1,680 1,649 1,664 95,300
2012/10/19 1,704 1,730 1,693 1,706 110,700
2012/10/18 1,650 1,699 1,638 1,698 91,500
2012/10/17 1,614 1,659 1,612 1,647 85,300
2012/10/16 1,613 1,615 1,595 1,600 74,700
2012/10/15 1,569 1,617 1,569 1,605 85,800
2012/10/12 1,593 1,606 1,553 1,569 79,500
2012/10/11 1,585 1,600 1,578 1,580 82,500
2012/10/10 1,642 1,642 1,600 1,606 118,600
2012/10/09 1,633 1,664 1,610 1,657 167,100
2012/10/05 1,606 1,625 1,596 1,605 80,600
2012/10/04 1,583 1,608 1,568 1,592 50,100
2012/10/03 1,571 1,589 1,564 1,574 73,200
2012/10/02 1,565 1,595 1,563 1,571 89,300
2012/10/01 1,614 1,647 1,567 1,584 205,100
2012/09/28 1,619 1,626 1,592 1,617 210,000
2012/09/27 1,536 1,559 1,526 1,546 69,700
2012/09/26 1,538 1,549 1,530 1,535 46,600
2012/09/25 1,567 1,567 1,554 1,564 52,100
2012/09/24 1,550 1,570 1,550 1,567 24,700
2012/09/21 1,557 1,577 1,557 1,564 91,700
2012/09/20 1,562 1,570 1,550 1,551 47,900
2012/09/19 1,560 1,584 1,553 1,562 128,000
2012/09/18 1,550 1,595 1,541 1,547 88,200
2012/09/14 1,550 1,554 1,528 1,532 110,600
2012/09/13 1,559 1,559 1,533 1,541 54,200
2012/09/12 1,537 1,574 1,537 1,555 40,500
2012/09/11 1,515 1,537 1,504 1,537 50,900
2012/09/10 1,533 1,534 1,510 1,516 102,800
2012/09/07 1,564 1,572 1,533 1,538 107,900
2012/09/06 1,555 1,563 1,543 1,550 31,900
2012/09/05 1,616 1,616 1,557 1,558 64,700
2012/09/04 1,582 1,623 1,570 1,615 84,800
2012/09/03 1,538 1,593 1,536 1,571 139,800
2012/08/31 1,514 1,550 1,514 1,522 104,800
2012/08/30 1,496 1,524 1,492 1,513 58,700
2012/08/29 1,525 1,542 1,480 1,498 58,400
2012/08/28 1,548 1,566 1,518 1,527 42,900
2012/08/27 1,541 1,550 1,534 1,536 47,400
2012/08/24 1,517 1,536 1,503 1,526 28,600
2012/08/23 1,526 1,540 1,504 1,531 59,800
2012/08/22 1,537 1,537 1,506 1,528 25,800
2012/08/21 1,536 1,540 1,489 1,537 28,800
2012/08/20 1,507 1,539 1,499 1,523 81,200
2012/08/17 1,485 1,505 1,479 1,496 36,100
2012/08/16 1,481 1,483 1,459 1,478 39,500
2012/08/15 1,479 1,493 1,466 1,479 49,100
2012/08/14 1,482 1,514 1,478 1,507 66,200
2012/08/13 1,465 1,478 1,457 1,474 21,800
2012/08/10 1,440 1,482 1,440 1,452 34,100
2012/08/09 1,436 1,481 1,434 1,477 52,200
2012/08/08 1,463 1,500 1,427 1,441 67,400
2012/08/07 1,452 1,476 1,368 1,462 37,500
2012/08/06 1,461 1,490 1,422 1,462 27,900
2012/08/03 1,447 1,477 1,436 1,444 30,100
2012/08/02 1,475 1,481 1,451 1,468 44,600
2012/08/01 1,474 1,497 1,474 1,478 30,200
2012/07/31 1,509 1,519 1,467 1,477 47,100
2012/07/30 1,517 1,524 1,505 1,520 19,200
2012/07/27 1,513 1,528 1,482 1,509 26,800
2012/07/26 1,438 1,520 1,425 1,497 49,400
2012/07/25 1,423 1,488 1,411 1,427 74,600
2012/07/24 1,468 1,503 1,427 1,436 74,000
2012/07/23 1,473 1,525 1,464 1,466 46,600
2012/07/20 1,499 1,505 1,464 1,473 46,200
2012/07/19 1,513 1,522 1,490 1,505 27,000
2012/07/18 1,503 1,519 1,490 1,499 24,100
2012/07/17 1,509 1,519 1,495 1,503 21,200
2012/07/13 1,508 1,534 1,502 1,518 37,800
2012/07/12 1,519 1,520 1,507 1,508 19,800
2012/07/11 1,510 1,529 1,504 1,517 49,200
2012/07/10 1,516 1,518 1,492 1,497 24,900
2012/07/09 1,498 1,519 1,491 1,507 20,200
2012/07/06 1,520 1,528 1,500 1,516 41,500
2012/07/05 1,514 1,529 1,509 1,518 51,300
2012/07/04 1,517 1,530 1,514 1,514 38,300
2012/07/03 1,519 1,523 1,513 1,517 48,000
2012/07/02 1,522 1,549 1,490 1,500 62,300
2012/06/29 1,520 1,543 1,500 1,515 99,300
2012/06/28 1,504 1,525 1,504 1,515 66,900
2012/06/27 1,515 1,515 1,490 1,506 61,300
2012/06/26 1,511 1,539 1,502 1,515 42,500
2012/06/25 1,537 1,537 1,506 1,515 27,200
2012/06/22 1,515 1,532 1,491 1,528 30,300
2012/06/21 1,513 1,526 1,503 1,522 39,100
2012/06/20 1,486 1,518 1,485 1,513 95,000
2012/06/19 1,427 1,489 1,410 1,480 94,500
2012/06/18 1,417 1,430 1,405 1,426 39,400
2012/06/15 1,394 1,412 1,384 1,388 27,000
2012/06/14 1,395 1,418 1,379 1,391 41,800
2012/06/13 1,387 1,414 1,387 1,407 57,000
2012/06/12 1,394 1,394 1,366 1,386 24,700
2012/06/11 1,392 1,410 1,391 1,396 50,200
2012/06/08 1,396 1,396 1,338 1,362 91,400
2012/06/07 1,394 1,424 1,392 1,411 43,300
2012/06/06 1,380 1,393 1,366 1,383 33,300
2012/06/05 1,345 1,382 1,341 1,376 52,400
2012/06/04 1,317 1,361 1,317 1,345 48,700
2012/06/01 1,437 1,437 1,353 1,377 84,600
2012/05/31 1,411 1,469 1,391 1,462 141,500
2012/05/30 1,399 1,440 1,382 1,433 78,400
2012/05/29 1,393 1,408 1,370 1,403 70,900
2012/05/28 1,401 1,423 1,396 1,400 69,100
2012/05/25 1,430 1,448 1,399 1,408 84,800
2012/05/24 1,417 1,452 1,416 1,441 66,300
2012/05/23 1,480 1,480 1,426 1,438 83,800
2012/05/22 1,441 1,502 1,441 1,495 102,500
2012/05/21 1,443 1,474 1,426 1,440 80,100
2012/05/18 1,480 1,480 1,433 1,443 96,500
2012/05/17 1,515 1,533 1,498 1,500 101,400
2012/05/16 1,524 1,557 1,511 1,521 75,800
2012/05/15 1,505 1,527 1,479 1,524 62,800
2012/05/14 1,514 1,545 1,514 1,525 39,200
2012/05/11 1,511 1,577 1,511 1,542 86,200
2012/05/10 1,507 1,519 1,498 1,498 35,600
2012/05/09 1,557 1,557 1,500 1,517 52,100
2012/05/08 1,518 1,584 1,515 1,573 85,200
2012/05/07 1,546 1,562 1,512 1,517 98,600
2012/05/02 1,528 1,585 1,500 1,585 104,500
2012/05/01 1,540 1,556 1,517 1,527 139,900
2012/04/27 1,495 1,556 1,474 1,538 131,300
2012/04/26 1,490 1,505 1,467 1,489 37,100
2012/04/25 1,498 1,506 1,483 1,502 42,500
2012/04/24 1,481 1,490 1,473 1,485 51,100
2012/04/23 1,513 1,516 1,491 1,492 35,900
2012/04/20 1,494 1,517 1,490 1,514 45,000
2012/04/19 1,512 1,523 1,498 1,500 49,200
2012/04/18 1,496 1,523 1,489 1,518 44,000
2012/04/17 1,453 1,500 1,453 1,481 81,100
2012/04/16 1,453 1,484 1,446 1,461 48,400
2012/04/13 1,488 1,496 1,464 1,472 36,500
2012/04/12 1,471 1,486 1,457 1,470 34,000
2012/04/11 1,459 1,480 1,451 1,473 44,800
2012/04/10 1,453 1,485 1,452 1,481 98,100
2012/04/09 1,450 1,470 1,442 1,455 81,700
2012/04/06 1,462 1,471 1,451 1,468 81,500
2012/04/05 1,487 1,493 1,467 1,479 124,100
2012/04/04 1,502 1,533 1,482 1,497 104,400
2012/04/03 1,519 1,524 1,497 1,508 72,800
2012/04/02 1,555 1,556 1,524 1,532 83,800
2012/03/30 1,535 1,573 1,531 1,568 127,200
2012/03/29 1,568 1,569 1,533 1,548 102,900
2012/03/28 1,516 1,541 1,505 1,537 105,900
2012/03/27 1,483 1,509 1,481 1,503 88,000
2012/03/26 1,469 1,481 1,459 1,462 90,200
2012/03/23 1,477 1,500 1,475 1,478 77,500
2012/03/22 1,472 1,527 1,472 1,495 123,500
2012/03/21 1,505 1,525 1,485 1,488 122,600
2012/03/19 1,514 1,538 1,497 1,505 86,700
2012/03/16 1,480 1,518 1,480 1,517 195,100
2012/03/15 1,462 1,495 1,450 1,484 123,000
2012/03/14 1,486 1,488 1,463 1,463 82,100
2012/03/13 1,461 1,480 1,455 1,457 38,500
2012/03/12 1,484 1,490 1,469 1,471 32,200
2012/03/09 1,459 1,484 1,452 1,477 131,500
2012/03/08 1,467 1,467 1,446 1,457 59,100
2012/03/07 1,437 1,460 1,432 1,458 58,200
2012/03/06 1,431 1,465 1,430 1,444 49,600
2012/03/05 1,445 1,460 1,421 1,432 64,800
2012/03/02 1,477 1,482 1,444 1,453 60,400
2012/03/01 1,457 1,475 1,437 1,450 56,900
2012/02/29 1,501 1,514 1,447 1,455 122,400
2012/02/28 1,508 1,525 1,472 1,518 70,200
2012/02/27 1,493 1,530 1,490 1,515 108,900
2012/02/24 1,512 1,516 1,494 1,496 60,200
2012/02/23 1,510 1,532 1,498 1,532 81,000
2012/02/22 1,446 1,510 1,443 1,500 68,000
2012/02/21 1,455 1,467 1,421 1,435 57,700
2012/02/20 1,442 1,462 1,436 1,454 95,000
2012/02/17 1,424 1,444 1,402 1,433 79,500
2012/02/16 1,410 1,433 1,402 1,410 49,000
2012/02/15 1,409 1,429 1,405 1,423 55,300
2012/02/14 1,400 1,403 1,380 1,399 61,900
2012/02/13 1,420 1,430 1,407 1,412 31,200
2012/02/10 1,447 1,449 1,419 1,424 39,000
2012/02/09 1,462 1,468 1,447 1,455 35,300
2012/02/08 1,415 1,459 1,415 1,451 50,000
2012/02/07 1,391 1,412 1,391 1,397 45,200
2012/02/06 1,398 1,407 1,379 1,394 39,800
2012/02/03 1,404 1,409 1,388 1,398 86,000
2012/02/02 1,412 1,440 1,404 1,426 127,400
2012/02/01 1,393 1,417 1,389 1,401 80,000
2012/01/31 1,365 1,390 1,358 1,390 69,400
2012/01/30 1,400 1,400 1,351 1,356 75,500
2012/01/27 1,400 1,414 1,390 1,414 51,600
2012/01/26 1,405 1,415 1,390 1,396 31,500
2012/01/25 1,375 1,408 1,375 1,400 40,800
2012/01/24 1,400 1,400 1,373 1,381 37,100
2012/01/23 1,400 1,405 1,361 1,397 68,300
2012/01/20 1,396 1,400 1,374 1,394 29,100
2012/01/19 1,375 1,400 1,372 1,379 36,200
2012/01/18 1,375 1,387 1,357 1,369 56,200
2012/01/17 1,363 1,376 1,343 1,376 54,200
2012/01/16 1,375 1,378 1,344 1,355 68,900
2012/01/13 1,396 1,405 1,375 1,384 42,200
2012/01/12 1,404 1,404 1,382 1,396 79,900
2012/01/11 1,427 1,449 1,409 1,418 51,700
2012/01/10 1,441 1,465 1,411 1,418 93,100
2012/01/06 1,425 1,433 1,420 1,426 52,800
2012/01/05 1,410 1,450 1,402 1,425 79,700
2012/01/04 1,418 1,430 1,405 1,410 80,200

このページの先頭へ