9906 藤井産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-12-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-12-19 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-12-18 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2008-12-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-12-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-12-15 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2008-12-10 | 395 | 395 | 395 | 395 | 10,000 | 395 |
| 2008-12-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-12-08 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2008-12-05 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 2008-12-02 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-12-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-11-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-11-21 | 380 | 380 | 378 | 378 | 4,000 | 378 |
| 2008-11-20 | 389 | 389 | 380 | 380 | 3,000 | 380 |
| 2008-11-19 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-11-18 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 2008-11-17 | 390 | 390 | 389 | 389 | 10,000 | 389 |
| 2008-11-14 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2008-11-10 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2008-10-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-10-30 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2008-10-27 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2008-10-20 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2008-10-17 | 410 | 410 | 400 | 400 | 8,000 | 400 |
| 2008-10-10 | 426 | 426 | 426 | 426 | 7,000 | 426 |
| 2008-10-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-09-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-09-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-09-24 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2008-09-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-09-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-09-10 | 504 | 504 | 504 | 504 | 6,000 | 504 |
| 2008-09-09 | 509 | 514 | 509 | 514 | 2,000 | 514 |
| 2008-09-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-08-27 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 2008-08-26 | 509 | 509 | 492 | 492 | 9,000 | 492 |
| 2008-08-25 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2008-08-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-08-18 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2008-08-12 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2008-08-06 | 493 | 503 | 493 | 503 | 6,000 | 503 |
| 2008-08-01 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2008-07-28 | 534 | 534 | 534 | 534 | 3,000 | 534 |
| 2008-07-23 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2008-07-22 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2008-07-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2008-07-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-07-10 | 539 | 539 | 539 | 539 | 6,000 | 539 |
| 2008-07-09 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2008-07-08 | 549 | 549 | 549 | 549 | 5,000 | 549 |
| 2008-07-04 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2008-07-02 | 559 | 559 | 550 | 550 | 2,000 | 550 |
| 2008-06-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-06-27 | 600 | 600 | 540 | 540 | 26,000 | 540 |
| 2008-06-26 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 2008-06-25 | 610 | 610 | 600 | 600 | 12,000 | 600 |
| 2008-06-24 | 580 | 600 | 580 | 600 | 5,000 | 600 |
| 2008-06-20 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2008-06-19 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2008-06-18 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2008-06-10 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2008-06-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-05-30 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2008-05-26 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 2008-05-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-05-12 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2008-05-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-04-28 | 634 | 634 | 633 | 633 | 2,000 | 633 |
| 2008-04-18 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2008-04-11 | 584 | 584 | 584 | 584 | 4,000 | 584 |
| 2008-04-10 | 540 | 557 | 540 | 557 | 5,000 | 557 |
| 2008-04-01 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2008-03-26 | 537 | 537 | 537 | 537 | 3,000 | 537 |
| 2008-03-25 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2008-03-18 | 500 | 500 | 497 | 497 | 3,000 | 497 |
| 2008-03-14 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2008-03-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-03-10 | 641 | 642 | 641 | 642 | 6,000 | 642 |
| 2008-03-05 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2008-03-04 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2008-03-03 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2008-02-26 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2008-02-18 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2008-02-12 | 620 | 620 | 619 | 620 | 8,000 | 620 |
| 2008-02-01 | 620 | 621 | 620 | 620 | 10,000 | 620 |
| 2008-01-30 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 2008-01-28 | 601 | 615 | 601 | 615 | 2,000 | 615 |
| 2008-01-22 | 615 | 615 | 614 | 615 | 4,000 | 615 |
| 2008-01-21 | 638 | 638 | 615 | 615 | 2,000 | 615 |
| 2008-01-18 | 608 | 609 | 606 | 608 | 13,000 | 608 |
| 2008-01-17 | 607 | 608 | 607 | 608 | 4,000 | 608 |
| 2008-01-16 | 594 | 595 | 594 | 595 | 2,000 | 595 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
