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