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
2022-05-198458508408508,000850
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