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
2022-05-19	845	850	840	850	8,000	850
2022-05-18	849	849	841	845	7,800	845
2022-05-17	850	850	843	844	3,600	844
2022-05-16	855	857	841	848	13,700	848
2022-05-13	838	854	835	848	22,700	848
2022-05-12	847	847	831	831	14,300	831
2022-05-11	850	850	835	849	11,300	849
2022-05-10	843	850	835	850	18,300	850
2022-05-09	857	858	838	840	31,000	840
2022-05-06	852	857	851	857	4,600	857
2022-05-02	855	857	851	852	12,000	852
2022-04-28	854	859	852	855	7,700	855
2022-04-27	853	855	848	853	14,600	853
2022-04-26	854	854	848	853	5,400	853
2022-04-25	855	857	847	848	18,900	848
2022-04-22	858	860	855	855	9,100	855
2022-04-21	861	865	858	862	5,700	862
2022-04-20	858	863	856	861	4,900	861
2022-04-19	855	863	851	862	7,100	862
2022-04-18	859	860	847	855	44,600	855
2022-04-15	869	869	865	867	3,200	867
2022-04-14	864	871	862	869	5,300	869
2022-04-13	867	867	861	862	3,900	862
2022-04-12	860	866	860	861	8,000	861
2022-04-11	863	869	863	864	10,500	864
2022-04-08	869	869	862	863	4,100	863
2022-04-07	867	867	859	865	10,500	865
2022-04-06	871	875	860	867	37,400	867
2022-04-05	871	875	871	872	4,800	872
2022-04-04	875	877	870	875	7,900	875
2022-04-01	865	875	865	875	11,500	875
2022-03-31	875	880	866	877	10,100	877
2022-03-30	875	900	857	875	23,700	875
2022-03-29	904	904	894	897	16,400	897
2022-03-28	898	903	891	901	50,800	901
2022-03-25	894	898	891	896	18,300	896
2022-03-24	891	895	885	891	17,100	891
2022-03-23	896	899	890	891	33,000	891
2022-03-22	888	897	886	896	25,500	896
2022-03-18	889	889	879	888	14,700	888
2022-03-17	885	891	878	888	23,100	888
2022-03-16	881	888	880	888	9,700	888
2022-03-15	882	885	880	880	3,500	880
2022-03-14	872	882	872	882	7,700	882
2022-03-11	870	878	862	871	9,500	871
2022-03-10	853	874	853	870	14,300	870
2022-03-09	845	858	845	850	11,500	850
2022-03-08	873	875	844	848	39,500	848
2022-03-07	880	882	863	874	14,000	874
2022-03-04	885	885	877	879	6,700	879
2022-03-03	880	887	880	881	3,800	881
2022-03-02	887	887	871	880	20,000	880
2022-03-01	886	888	885	888	9,300	888
2022-02-28	882	885	876	885	7,000	885
2022-02-25	871	882	871	878	8,200	878
2022-02-24	883	885	872	873	17,300	873
2022-02-22	883	892	875	883	11,600	883
2022-02-21	886	886	880	884	8,300	884
2022-02-18	877	882	876	882	7,300	882
2022-02-17	877	882	874	876	9,400	876
2022-02-16	883	885	878	880	9,200	880
2022-02-15	888	888	878	883	6,900	883
2022-02-14	890	891	869	884	14,700	884
2022-02-10	888	890	885	889	9,500	889
2022-02-09	883	885	877	883	12,900	883
2022-02-08	880	882	875	875	10,000	875
2022-02-07	878	879	870	878	10,100	878
2022-02-04	872	874	864	874	6,600	874
2022-02-03	863	872	860	872	9,200	872
2022-02-02	867	867	855	865	18,600	865
2022-02-01	853	864	851	861	21,200	861
2022-01-31	859	860	847	852	37,600	852
2022-01-28	862	862	853	856	17,500	856
2022-01-27	875	875	849	861	43,500	861
2022-01-26	875	881	864	871	14,400	871
2022-01-25	879	895	864	874	24,800	874
2022-01-24	867	880	866	880	10,000	880
2022-01-21	870	878	867	872	16,500	872
2022-01-20	885	885	874	875	12,500	875
2022-01-19	883	887	877	882	16,200	882
2022-01-18	884	888	883	883	10,500	883
2022-01-17	890	893	884	886	10,900	886
2022-01-14	890	890	882	885	9,300	885
2022-01-13	894	898	888	893	17,800	893
2022-01-12	886	895	885	895	14,400	895
2022-01-11	886	887	880	885	6,800	885
2022-01-07	887	891	878	881	15,800	881
2022-01-06	883	885	879	884	7,300	884
2022-01-05	879	883	879	883	6,600	883
2022-01-04	883	886	879	879	11,100	879

分割・併合履歴： [2013-09-26]1株→100株

6257 (株)藤商事 の時系列データ [2022年度]

6257 (株)藤商事の時系列データ [2022年度]