6257 (株)藤商事 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2887687686887525,700875
2022-09-2786787486787421,200874
2022-09-2687287986586735,400867
2022-09-2287487787187711,300877
2022-09-218758778748776,900877
2022-09-2087787787387613,900876
2022-09-168678748678749,000874
2022-09-1587987986787032,700870
2022-09-1487188287188216,200882
2022-09-1388188386587867,500878
2022-09-1288288487988336,900883
2022-09-098818848818828,100882
2022-09-0888188487988213,900882
2022-09-078808848788849,200884
2022-09-0688188587788218,300882
2022-09-058838878828837,100883
2022-09-0288488788188612,400886
2022-09-0188889088388712,800887
2022-08-318898938878936,700893
2022-08-308888908858886,300888
2022-08-298878898838887,200888
2022-08-268908908828877,500887
2022-08-2588588888388415,400884
2022-08-2488588688388410,300884
2022-08-2388988987988712,700887
2022-08-228918918858899,000889
2022-08-198918918868906,300890
2022-08-188878888838885,500888
2022-08-178888888828855,200885
2022-08-1688688687988019,000880
2022-08-158928928868868,200886
2022-08-1289589588288410,200884
2022-08-1088788787888111,100881
2022-08-098888908838877,300887
2022-08-0888689087788422,600884
2022-08-0587589587488213,600882
2022-08-0487388087387820,000878
2022-08-038788818768777,300877
2022-08-028748798748787,700878
2022-08-0188788786587716,800877
2022-07-2989089087288741,300887
2022-07-2887587586687520,600875
2022-07-2787487786687715,000877
2022-07-2687487586486814,300868
2022-07-2586886886286618,700866
2022-07-228548628548628,700862
2022-07-2185685885385611,800856
2022-07-2085585685285515,400855
2022-07-198508558498545,400854
2022-07-158528538478477,900847
2022-07-148528528508513,200851
2022-07-138508528498526,100852
2022-07-128528528488506,300850
2022-07-1184885084684610,900846
2022-07-088498538478486,100848
2022-07-0785385583784953,000849
2022-07-068538538498538,500853
2022-07-058558568518538,400853
2022-07-048538538488535,900853
2022-07-018528528468507,600850
2022-06-308508538488538,000853
2022-06-2985085184784810,100848
2022-06-288538538498504,700850
2022-06-278518528468528,200852
2022-06-248468488428484,900848
2022-06-238408448408445,600844
2022-06-228478478378407,400840
2022-06-218398428398406,500840
2022-06-2084484483983913,600839
2022-06-178408448398447,200844
2022-06-168448448408409,400840
2022-06-1584584784184111,900841
2022-06-1484684684184410,600844
2022-06-1384584984184721,000847
2022-06-108518518478506,600850
2022-06-0985185384785210,800852
2022-06-088528528488515,600851
2022-06-078518528468509,200850
2022-06-068468498458499,500849
2022-06-0384885084584813,100848
2022-06-028498508458488,900848
2022-06-018448488448487,500848
2022-05-318458488448465,800846
2022-05-3084785084384315,600843
2022-05-278498518468483,000848
2022-05-268518518478504,000850
2022-05-258458508458488,600848
2022-05-2484586084585211,300852
2022-05-238498498428466,700846
2022-05-208438468408464,300846
2022-05-198458508408508,000850
2022-05-188498498418457,800845
2022-05-178508508438443,600844
2022-05-1685585784184813,700848
2022-05-1383885483584822,700848
2022-05-1284784783183114,300831
2022-05-1185085083584911,300849
2022-05-1084385083585018,300850
2022-05-0985785883884031,000840
2022-05-068528578518574,600857
2022-05-0285585785185212,000852
2022-04-288548598528557,700855
2022-04-2785385584885314,600853
2022-04-268548548488535,400853
2022-04-2585585784784818,900848
2022-04-228588608558559,100855
2022-04-218618658588625,700862
2022-04-208588638568614,900861
2022-04-198558638518627,100862
2022-04-1885986084785544,600855
2022-04-158698698658673,200867
2022-04-148648718628695,300869
2022-04-138678678618623,900862
2022-04-128608668608618,000861
2022-04-1186386986386410,500864
2022-04-088698698628634,100863
2022-04-0786786785986510,500865
2022-04-0687187586086737,400867
2022-04-058718758718724,800872
2022-04-048758778708757,900875
2022-04-0186587586587511,500875
2022-03-3187588086687710,100877
2022-03-3087590085787523,700875
2022-03-2990490489489716,400897
2022-03-2889890389190150,800901
2022-03-2589489889189618,300896
2022-03-2489189588589117,100891
2022-03-2389689989089133,000891
2022-03-2288889788689625,500896
2022-03-1888988987988814,700888
2022-03-1788589187888823,100888
2022-03-168818888808889,700888
2022-03-158828858808803,500880
2022-03-148728828728827,700882
2022-03-118708788628719,500871
2022-03-1085387485387014,300870
2022-03-0984585884585011,500850
2022-03-0887387584484839,500848
2022-03-0788088286387414,000874
2022-03-048858858778796,700879
2022-03-038808878808813,800881
2022-03-0288788787188020,000880
2022-03-018868888858889,300888
2022-02-288828858768857,000885
2022-02-258718828718788,200878
2022-02-2488388587287317,300873
2022-02-2288389287588311,600883
2022-02-218868868808848,300884
2022-02-188778828768827,300882
2022-02-178778828748769,400876
2022-02-168838858788809,200880
2022-02-158888888788836,900883
2022-02-1489089186988414,700884
2022-02-108888908858899,500889
2022-02-0988388587788312,900883
2022-02-0888088287587510,000875
2022-02-0787887987087810,100878
2022-02-048728748648746,600874
2022-02-038638728608729,200872
2022-02-0286786785586518,600865
2022-02-0185386485186121,200861
2022-01-3185986084785237,600852
2022-01-2886286285385617,500856
2022-01-2787587584986143,500861
2022-01-2687588186487114,400871
2022-01-2587989586487424,800874
2022-01-2486788086688010,000880
2022-01-2187087886787216,500872
2022-01-2088588587487512,500875
2022-01-1988388787788216,200882
2022-01-1888488888388310,500883
2022-01-1789089388488610,900886
2022-01-148908908828859,300885
2022-01-1389489888889317,800893
2022-01-1288689588589514,400895
2022-01-118868878808856,800885
2022-01-0788789187888115,800881
2022-01-068838858798847,300884
2022-01-058798838798836,600883
2022-01-0488388687987911,100879

分割・併合履歴 : [2013-09-26]1株→100株