6257 (株)藤商事 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,450 | 1,457 | 1,410 | 1,417 | 150,500 | 1,417 |
| 2023-06-08 | 1,444 | 1,488 | 1,440 | 1,443 | 117,600 | 1,443 |
| 2023-06-07 | 1,471 | 1,488 | 1,440 | 1,460 | 118,500 | 1,460 |
| 2023-06-06 | 1,492 | 1,516 | 1,462 | 1,469 | 201,400 | 1,469 |
| 2023-06-05 | 1,514 | 1,537 | 1,504 | 1,510 | 180,200 | 1,510 |
| 2023-06-02 | 1,463 | 1,507 | 1,455 | 1,507 | 200,400 | 1,507 |
| 2023-06-01 | 1,396 | 1,472 | 1,386 | 1,459 | 203,600 | 1,459 |
| 2023-05-31 | 1,386 | 1,428 | 1,374 | 1,407 | 369,500 | 1,407 |
| 2023-05-30 | 1,381 | 1,399 | 1,352 | 1,389 | 174,700 | 1,389 |
| 2023-05-29 | 1,433 | 1,447 | 1,396 | 1,396 | 119,000 | 1,396 |
| 2023-05-26 | 1,457 | 1,458 | 1,413 | 1,425 | 141,400 | 1,425 |
| 2023-05-25 | 1,439 | 1,469 | 1,424 | 1,458 | 125,500 | 1,458 |
| 2023-05-24 | 1,475 | 1,513 | 1,445 | 1,453 | 204,700 | 1,453 |
| 2023-05-23 | 1,498 | 1,528 | 1,461 | 1,481 | 188,100 | 1,481 |
| 2023-05-22 | 1,520 | 1,537 | 1,492 | 1,502 | 203,100 | 1,502 |
| 2023-05-19 | 1,530 | 1,572 | 1,523 | 1,560 | 267,300 | 1,560 |
| 2023-05-18 | 1,473 | 1,523 | 1,441 | 1,516 | 302,400 | 1,516 |
| 2023-05-17 | 1,500 | 1,511 | 1,479 | 1,485 | 182,900 | 1,485 |
| 2023-05-16 | 1,434 | 1,542 | 1,412 | 1,510 | 316,800 | 1,510 |
| 2023-05-15 | 1,430 | 1,479 | 1,430 | 1,448 | 499,200 | 1,448 |
| 2023-05-12 | 1,340 | 1,385 | 1,327 | 1,347 | 305,700 | 1,347 |
| 2023-05-11 | 1,350 | 1,374 | 1,348 | 1,365 | 152,400 | 1,365 |
| 2023-05-10 | 1,383 | 1,388 | 1,330 | 1,343 | 352,400 | 1,343 |
| 2023-05-09 | 1,425 | 1,427 | 1,382 | 1,395 | 193,300 | 1,395 |
| 2023-05-08 | 1,441 | 1,456 | 1,404 | 1,417 | 199,800 | 1,417 |
| 2023-05-02 | 1,460 | 1,465 | 1,421 | 1,446 | 197,300 | 1,446 |
| 2023-05-01 | 1,464 | 1,510 | 1,450 | 1,471 | 472,600 | 1,471 |
| 2023-04-28 | 1,472 | 1,515 | 1,442 | 1,504 | 211,600 | 1,504 |
| 2023-04-27 | 1,458 | 1,480 | 1,446 | 1,460 | 127,400 | 1,460 |
| 2023-04-26 | 1,490 | 1,490 | 1,435 | 1,463 | 283,900 | 1,463 |
| 2023-04-25 | 1,567 | 1,588 | 1,498 | 1,498 | 280,500 | 1,498 |
| 2023-04-24 | 1,567 | 1,575 | 1,516 | 1,542 | 334,800 | 1,542 |
| 2023-04-21 | 1,640 | 1,640 | 1,592 | 1,605 | 151,300 | 1,605 |
| 2023-04-20 | 1,673 | 1,675 | 1,637 | 1,651 | 150,300 | 1,651 |
| 2023-04-19 | 1,621 | 1,694 | 1,610 | 1,689 | 205,700 | 1,689 |
| 2023-04-18 | 1,666 | 1,698 | 1,602 | 1,637 | 269,600 | 1,637 |
| 2023-04-17 | 1,630 | 1,644 | 1,576 | 1,623 | 354,900 | 1,623 |
| 2023-04-14 | 1,708 | 1,724 | 1,659 | 1,670 | 155,800 | 1,670 |
| 2023-04-13 | 1,680 | 1,712 | 1,664 | 1,683 | 189,100 | 1,683 |
| 2023-04-12 | 1,615 | 1,710 | 1,612 | 1,710 | 370,800 | 1,710 |
| 2023-04-11 | 1,628 | 1,644 | 1,593 | 1,602 | 278,700 | 1,602 |
| 2023-04-10 | 1,490 | 1,627 | 1,490 | 1,612 | 572,300 | 1,612 |
| 2023-04-07 | 1,491 | 1,495 | 1,465 | 1,480 | 86,000 | 1,480 |
| 2023-04-06 | 1,450 | 1,505 | 1,444 | 1,491 | 191,900 | 1,491 |
| 2023-04-05 | 1,493 | 1,502 | 1,448 | 1,452 | 164,500 | 1,452 |
| 2023-04-04 | 1,552 | 1,559 | 1,501 | 1,512 | 175,800 | 1,512 |
| 2023-04-03 | 1,519 | 1,556 | 1,519 | 1,551 | 208,700 | 1,551 |
| 2023-03-31 | 1,492 | 1,514 | 1,483 | 1,514 | 96,300 | 1,514 |
| 2023-03-30 | 1,453 | 1,498 | 1,449 | 1,495 | 169,600 | 1,495 |
| 2023-03-29 | 1,459 | 1,465 | 1,439 | 1,455 | 127,900 | 1,455 |
| 2023-03-28 | 1,478 | 1,483 | 1,451 | 1,459 | 108,600 | 1,459 |
| 2023-03-27 | 1,497 | 1,534 | 1,479 | 1,479 | 340,400 | 1,479 |
| 2023-03-24 | 1,434 | 1,503 | 1,424 | 1,497 | 234,700 | 1,497 |
| 2023-03-23 | 1,401 | 1,454 | 1,385 | 1,443 | 164,300 | 1,443 |
| 2023-03-22 | 1,391 | 1,422 | 1,388 | 1,407 | 149,400 | 1,407 |
| 2023-03-20 | 1,391 | 1,413 | 1,350 | 1,350 | 207,200 | 1,350 |
| 2023-03-17 | 1,414 | 1,420 | 1,381 | 1,384 | 89,700 | 1,384 |
| 2023-03-16 | 1,384 | 1,421 | 1,369 | 1,389 | 175,000 | 1,389 |
| 2023-03-15 | 1,397 | 1,441 | 1,382 | 1,409 | 294,500 | 1,409 |
| 2023-03-14 | 1,407 | 1,412 | 1,345 | 1,350 | 355,500 | 1,350 |
| 2023-03-13 | 1,433 | 1,453 | 1,418 | 1,428 | 243,600 | 1,428 |
| 2023-03-10 | 1,506 | 1,510 | 1,457 | 1,460 | 209,800 | 1,460 |
| 2023-03-09 | 1,492 | 1,512 | 1,476 | 1,512 | 252,300 | 1,512 |
| 2023-03-08 | 1,487 | 1,516 | 1,467 | 1,481 | 249,500 | 1,481 |
| 2023-03-07 | 1,482 | 1,530 | 1,461 | 1,496 | 354,200 | 1,496 |
| 2023-03-06 | 1,438 | 1,490 | 1,431 | 1,480 | 374,300 | 1,480 |
| 2023-03-03 | 1,410 | 1,442 | 1,363 | 1,408 | 505,500 | 1,408 |
| 2023-03-02 | 1,422 | 1,425 | 1,383 | 1,393 | 393,100 | 1,393 |
| 2023-03-01 | 1,362 | 1,459 | 1,353 | 1,452 | 874,900 | 1,452 |
| 2023-02-28 | 1,464 | 1,478 | 1,315 | 1,353 | 1,736,000 | 1,353 |
| 2023-02-27 | 1,532 | 1,589 | 1,520 | 1,574 | 250,600 | 1,574 |
| 2023-02-24 | 1,512 | 1,528 | 1,495 | 1,520 | 123,400 | 1,520 |
| 2023-02-22 | 1,476 | 1,514 | 1,466 | 1,488 | 119,400 | 1,488 |
| 2023-02-21 | 1,513 | 1,534 | 1,481 | 1,481 | 132,100 | 1,481 |
| 2023-02-20 | 1,481 | 1,529 | 1,480 | 1,513 | 188,500 | 1,513 |
| 2023-02-17 | 1,432 | 1,490 | 1,417 | 1,482 | 178,400 | 1,482 |
| 2023-02-16 | 1,410 | 1,448 | 1,403 | 1,439 | 127,700 | 1,439 |
| 2023-02-15 | 1,419 | 1,425 | 1,398 | 1,407 | 84,800 | 1,407 |
| 2023-02-14 | 1,390 | 1,417 | 1,386 | 1,410 | 144,400 | 1,410 |
| 2023-02-13 | 1,364 | 1,382 | 1,339 | 1,378 | 111,700 | 1,378 |
| 2023-02-10 | 1,358 | 1,408 | 1,357 | 1,369 | 224,500 | 1,369 |
| 2023-02-09 | 1,371 | 1,388 | 1,324 | 1,345 | 150,300 | 1,345 |
| 2023-02-08 | 1,365 | 1,378 | 1,338 | 1,363 | 184,300 | 1,363 |
| 2023-02-07 | 1,272 | 1,400 | 1,272 | 1,382 | 488,500 | 1,382 |
| 2023-02-06 | 1,284 | 1,315 | 1,246 | 1,272 | 441,400 | 1,272 |
| 2023-02-03 | 1,318 | 1,330 | 1,285 | 1,286 | 248,200 | 1,286 |
| 2023-02-02 | 1,327 | 1,340 | 1,295 | 1,310 | 130,800 | 1,310 |
| 2023-02-01 | 1,300 | 1,327 | 1,294 | 1,326 | 118,700 | 1,326 |
| 2023-01-31 | 1,308 | 1,317 | 1,300 | 1,309 | 105,000 | 1,309 |
| 2023-01-30 | 1,270 | 1,309 | 1,267 | 1,295 | 163,600 | 1,295 |
| 2023-01-27 | 1,243 | 1,268 | 1,231 | 1,266 | 105,400 | 1,266 |
| 2023-01-26 | 1,235 | 1,246 | 1,220 | 1,243 | 79,700 | 1,243 |
| 2023-01-25 | 1,206 | 1,235 | 1,191 | 1,226 | 98,000 | 1,226 |
| 2023-01-24 | 1,219 | 1,235 | 1,202 | 1,210 | 118,500 | 1,210 |
| 2023-01-23 | 1,265 | 1,265 | 1,213 | 1,219 | 170,800 | 1,219 |
| 2023-01-20 | 1,236 | 1,277 | 1,223 | 1,277 | 128,400 | 1,277 |
| 2023-01-19 | 1,201 | 1,237 | 1,198 | 1,233 | 79,500 | 1,233 |
| 2023-01-18 | 1,182 | 1,216 | 1,164 | 1,214 | 128,500 | 1,214 |
| 2023-01-17 | 1,168 | 1,193 | 1,168 | 1,185 | 106,100 | 1,185 |
| 2023-01-16 | 1,170 | 1,198 | 1,162 | 1,165 | 105,700 | 1,165 |
| 2023-01-13 | 1,155 | 1,173 | 1,137 | 1,170 | 92,400 | 1,170 |
| 2023-01-12 | 1,164 | 1,164 | 1,137 | 1,158 | 65,300 | 1,158 |
| 2023-01-11 | 1,153 | 1,177 | 1,150 | 1,168 | 75,700 | 1,168 |
| 2023-01-10 | 1,192 | 1,192 | 1,134 | 1,139 | 127,700 | 1,139 |
| 2023-01-06 | 1,139 | 1,198 | 1,125 | 1,192 | 167,000 | 1,192 |
| 2023-01-05 | 1,232 | 1,232 | 1,142 | 1,142 | 290,700 | 1,142 |
| 2023-01-04 | 1,246 | 1,252 | 1,218 | 1,228 | 85,800 | 1,228 |
分割・併合履歴 ： [2013-09-26]1株→100株
