6257 (株)藤商事 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
2021-10-2292292992192915,700929
2021-10-2192992991992311,300923
2021-10-2092292592192511,000925
2021-10-199259259209226,000922
2021-10-189219259199257,800925
2021-10-1592492491691910,300919
2021-10-149219249199214,900921
2021-10-1392492791792716,800927
2021-10-1292692991092124,000921
2021-10-1191692690992614,800926
2021-10-0890891890891612,600916
2021-10-0792692690590819,300908
2021-10-0692293591292130,100921
2021-10-0592492491292422,500924
2021-10-0492292491192422,100924
2021-10-0192792891692333,100923
2021-09-3093893892793525,800935
2021-09-2991593991093340,600933
2021-09-2895195294295249,700952
2021-09-2795095694895225,400952
2021-09-2495095493494858,100948
2021-09-2294394593193422,600934
2021-09-2193895392994736,200947
2021-09-1794694994394921,500949
2021-09-1694995594695035,100950
2021-09-1595395394095030,400950
2021-09-1494995594395529,100955
2021-09-1394294793694715,800947
2021-09-1093294293094224,100942
2021-09-0993293693193213,400932
2021-09-0892793292293214,800932
2021-09-0792893192392825,500928
2021-09-0692892892092323,600923
2021-09-0391792191392019,000920
2021-09-0291391790991335,500913
2021-09-0191091290891230,100912
2021-08-319089109069089,800908
2021-08-309079099069087,800908
2021-08-279089099049077,500907
2021-08-269099099039075,300907
2021-08-259049069039067,600906
2021-08-249019049009045,500904
2021-08-239069069009006,800900
2021-08-2090190389689610,200896
2021-08-199069079019015,300901
2021-08-1890490689790621,600906
2021-08-1790590890390310,900903
2021-08-1690891090590521,400905
2021-08-139119119069079,800907
2021-08-1290891190491110,100911
2021-08-118999058989058,300905
2021-08-1089790289689910,200899
2021-08-068969018968975,200897
2021-08-0589990089689717,700897
2021-08-0490090389789912,500899
2021-08-0390290389789910,900899
2021-08-0290590589790234,900902
2021-07-3091091390690812,900908
2021-07-299109139099123,800912
2021-07-2890691390291317,100913
2021-07-2790991390690617,000906
2021-07-2691491490590914,300909
2021-07-2191891890090024,700900
2021-07-2090591190290913,200909
2021-07-199129139089098,100909
2021-07-169129149099129,800912
2021-07-1591591590591213,400912
2021-07-1491291891091215,100912
2021-07-1391391991291810,800918
2021-07-1292092290990916,200909
2021-07-099059169029169,800916
2021-07-0891592090690618,700906
2021-07-0791992591491720,900917
2021-07-0691292191292011,100920
2021-07-0591591891291219,700912
2021-07-0290191190191118,700911
2021-07-0189990789990016,700900
2021-06-308979018968997,400899
2021-06-2989990189490013,300900
2021-06-2889689889489426,100894
2021-06-258948968908928,000892
2021-06-248928938898926,300892
2021-06-238918938898918,200891
2021-06-2288289388289214,900892
2021-06-2188488487988120,300881
2021-06-188908908878885,900888
2021-06-178878898838869,400886
2021-06-1689489488088353,200883
2021-06-158948948898949,300894
2021-06-1489089388989210,200892
2021-06-1189589589089013,000890
2021-06-108948968908946,800894
2021-06-0988889388889321,200893
2021-06-0889389688788942,800889
2021-06-0789389889389410,200894
2021-06-048918938898928,600892
2021-06-0389389388489218,100892
2021-06-028948978898899,500889
2021-06-018928938918914,800891
2021-05-318918958908927,400892
2021-05-2889089188789111,700891
2021-05-2788689088189010,600890
2021-05-2689889887488245,600882
2021-05-2590590989689615,500896
2021-05-2489990789790326,600903
2021-05-2189190088889721,500897
2021-05-2088789388788924,200889
2021-05-1989089288588727,300887
2021-05-1889489588889015,500890
2021-05-1788889488289417,200894
2021-05-1488088887688718,600887
2021-05-1387187686387129,500871
2021-05-1289089287387939,100879
2021-05-1189990788689264,100892
2021-05-1090090988989786,000897
2021-05-0789790088890046,100900
2021-05-0688589888589422,000894
2021-04-3088289188088811,400888
2021-04-2889589688588512,600885
2021-04-2789689788589215,600892
2021-04-2689489588489117,100891
2021-04-2389089888689516,400895
2021-04-2290790788589046,500890
2021-04-2190090589590422,200904
2021-04-2092292290390732,600907
2021-04-19942942917925124,100925
2021-04-1688588788088216,700882
2021-04-158898938888903,400890
2021-04-148968978908946,400894
2021-04-1390590589189216,000892
2021-04-129029068969056,900905
2021-04-098919028918997,300899
2021-04-0888890188889821,800898
2021-04-0788690088390015,800900
2021-04-0690090088688911,500889
2021-04-0588790288789813,900898
2021-04-0288088887688616,800886
2021-04-0190390687587741,900877
2021-03-3192092090190720,300907
2021-03-3090992289991734,400917
2021-03-2994995192192576,500925
2021-03-2693294092593831,000938
2021-03-2591192891192622,900926
2021-03-2491092290790844,100908
2021-03-2395495490992248,700922
2021-03-2295395794595428,000954
2021-03-1993095693095034,800950
2021-03-1892893592292850,100928
2021-03-1792092491592217,900922
2021-03-1690891890891825,500918
2021-03-1589791289290840,200908
2021-03-1289890088888936,800889
2021-03-1187889487889236,100892
2021-03-1087487786787717,700877
2021-03-0985787185786922,200869
2021-03-0886386385386042,900860
2021-03-0585585784585432,800854
2021-03-0486086184785321,400853
2021-03-0385386085385814,300858
2021-03-0286286485285322,400853
2021-03-0186186584785452,200854
2021-02-2687787786186336,600863
2021-02-2588788786287734,700877
2021-02-2488189187188220,000882
2021-02-2286988186886928,200869
2021-02-1986687886587025,900870
2021-02-1887089387087442,600874
2021-02-1785287685086628,700866
2021-02-1685386085285318,400853
2021-02-1585486185085323,000853
2021-02-1286386485085521,000855
2021-02-1085685984385819,900858
2021-02-0986387085685612,200856
2021-02-0887087085986212,900862
2021-02-0586586785686231,800862
2021-02-0484686484685111,800851
2021-02-038408508378509,000850
2021-02-0282083882083314,000833
2021-02-0183083480482467,200824
2021-01-2987087385185127,000851
2021-01-2886887385486529,400865
2021-01-2787388086887029,700870
2021-01-2687288086987823,100878
2021-01-2587289086687732,600877
2021-01-2287587786586622,400866
2021-01-2186987586687514,600875
2021-01-2085686785686512,000865
2021-01-1986286685986014,200860
2021-01-1885386385286216,300862
2021-01-1586086985486021,800860
2021-01-1484787084785440,600854
2021-01-1382684782284537,500845
2021-01-1280382080381926,500819
2021-01-0880580880280319,500803
2021-01-0780581380180517,500805
2021-01-0680080479680413,100804
2021-01-0580480479879822,200798
2021-01-0480180579680129,100801

分割・併合履歴 : [2013-09-26]1株→100株