6257 (株)藤商事 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 90,300 | 90,300 | 89,200 | 89,400 | 167 | 894 |
| 2007-12-27 | 93,000 | 93,000 | 90,600 | 90,600 | 236 | 906 |
| 2007-12-26 | 88,000 | 94,900 | 88,000 | 92,100 | 569 | 921 |
| 2007-12-25 | 89,000 | 89,000 | 87,100 | 87,700 | 1,024 | 877 |
| 2007-12-21 | 89,200 | 89,500 | 87,700 | 88,000 | 780 | 880 |
| 2007-12-20 | 90,800 | 91,000 | 88,800 | 91,000 | 1,008 | 910 |
| 2007-12-19 | 92,200 | 92,200 | 90,300 | 91,400 | 554 | 914 |
| 2007-12-18 | 93,200 | 95,000 | 92,000 | 92,200 | 726 | 922 |
| 2007-12-17 | 99,500 | 100,000 | 96,100 | 96,100 | 357 | 961 |
| 2007-12-14 | 102,000 | 102,000 | 97,600 | 99,500 | 613 | 995 |
| 2007-12-13 | 105,000 | 106,000 | 102,000 | 103,000 | 173 | 1,030 |
| 2007-12-12 | 104,000 | 105,000 | 102,000 | 104,000 | 407 | 1,040 |
| 2007-12-11 | 106,000 | 108,000 | 104,000 | 106,000 | 432 | 1,060 |
| 2007-12-10 | 108,000 | 110,000 | 106,000 | 106,000 | 317 | 1,060 |
| 2007-12-07 | 108,000 | 108,000 | 106,000 | 107,000 | 297 | 1,070 |
| 2007-12-06 | 105,000 | 105,000 | 104,000 | 105,000 | 123 | 1,050 |
| 2007-12-05 | 106,000 | 107,000 | 103,000 | 105,000 | 405 | 1,050 |
| 2007-12-04 | 109,000 | 109,000 | 107,000 | 108,000 | 388 | 1,080 |
| 2007-12-03 | 109,000 | 110,000 | 107,000 | 109,000 | 154 | 1,090 |
| 2007-11-30 | 109,000 | 110,000 | 107,000 | 109,000 | 278 | 1,090 |
| 2007-11-29 | 112,000 | 112,000 | 107,000 | 110,000 | 205 | 1,100 |
| 2007-11-28 | 110,000 | 112,000 | 109,000 | 110,000 | 488 | 1,100 |
| 2007-11-27 | 111,000 | 111,000 | 107,000 | 111,000 | 276 | 1,110 |
| 2007-11-26 | 115,000 | 117,000 | 112,000 | 112,000 | 573 | 1,120 |
| 2007-11-22 | 114,000 | 114,000 | 109,000 | 113,000 | 355 | 1,130 |
| 2007-11-21 | 107,000 | 114,000 | 105,000 | 114,000 | 1,019 | 1,140 |
| 2007-11-20 | 102,000 | 106,000 | 99,200 | 106,000 | 456 | 1,060 |
| 2007-11-19 | 109,000 | 109,000 | 104,000 | 104,000 | 978 | 1,040 |
| 2007-11-16 | 97,000 | 108,000 | 96,900 | 107,000 | 1,278 | 1,070 |
| 2007-11-15 | 93,000 | 98,000 | 92,800 | 98,000 | 582 | 980 |
| 2007-11-14 | 91,300 | 92,700 | 91,300 | 92,100 | 138 | 921 |
| 2007-11-13 | 90,900 | 91,400 | 90,200 | 91,400 | 84 | 914 |
| 2007-11-12 | 90,000 | 91,400 | 89,300 | 91,000 | 272 | 910 |
| 2007-11-09 | 91,300 | 91,400 | 89,700 | 91,400 | 229 | 914 |
| 2007-11-08 | 90,700 | 92,400 | 90,600 | 91,300 | 282 | 913 |
| 2007-11-07 | 93,800 | 94,100 | 91,100 | 91,700 | 194 | 917 |
| 2007-11-06 | 93,300 | 94,900 | 93,200 | 94,000 | 116 | 940 |
| 2007-11-05 | 95,100 | 96,000 | 94,000 | 94,100 | 155 | 941 |
| 2007-11-02 | 97,000 | 97,000 | 94,500 | 95,000 | 327 | 950 |
| 2007-11-01 | 92,600 | 97,100 | 92,400 | 96,000 | 447 | 960 |
| 2007-10-31 | 92,100 | 92,400 | 91,300 | 92,400 | 92 | 924 |
| 2007-10-30 | 91,000 | 92,400 | 90,800 | 92,100 | 163 | 921 |
| 2007-10-29 | 90,600 | 91,900 | 90,300 | 91,200 | 182 | 912 |
| 2007-10-26 | 90,700 | 91,700 | 90,600 | 91,100 | 157 | 911 |
| 2007-10-25 | 94,000 | 94,000 | 90,100 | 91,700 | 325 | 917 |
| 2007-10-24 | 95,900 | 95,900 | 93,500 | 93,500 | 117 | 935 |
| 2007-10-23 | 93,400 | 96,000 | 93,200 | 95,500 | 150 | 955 |
| 2007-10-22 | 93,000 | 94,400 | 91,500 | 94,400 | 252 | 944 |
| 2007-10-19 | 95,000 | 95,000 | 92,500 | 94,500 | 428 | 945 |
| 2007-10-18 | 97,000 | 97,600 | 95,100 | 95,500 | 347 | 955 |
| 2007-10-17 | 98,000 | 98,000 | 97,300 | 97,600 | 308 | 976 |
| 2007-10-16 | 97,000 | 99,500 | 97,000 | 98,900 | 548 | 989 |
| 2007-10-15 | 99,000 | 101,000 | 96,000 | 100,000 | 1,145 | 1,000 |
| 2007-10-12 | 106,000 | 107,000 | 103,000 | 105,000 | 629 | 1,050 |
| 2007-10-11 | 105,000 | 107,000 | 103,000 | 106,000 | 531 | 1,060 |
| 2007-10-10 | 105,000 | 106,000 | 104,000 | 106,000 | 604 | 1,060 |
| 2007-10-09 | 103,000 | 105,000 | 102,000 | 103,000 | 451 | 1,030 |
| 2007-10-05 | 107,000 | 107,000 | 105,000 | 105,000 | 258 | 1,050 |
| 2007-10-04 | 107,000 | 108,000 | 105,000 | 107,000 | 457 | 1,070 |
| 2007-10-03 | 103,000 | 107,000 | 102,000 | 107,000 | 592 | 1,070 |
| 2007-10-02 | 101,000 | 103,000 | 100,000 | 103,000 | 224 | 1,030 |
| 2007-10-01 | 103,000 | 103,000 | 100,000 | 101,000 | 345 | 1,010 |
| 2007-09-28 | 104,000 | 105,000 | 102,000 | 102,000 | 274 | 1,020 |
| 2007-09-27 | 102,000 | 105,000 | 100,000 | 105,000 | 511 | 1,050 |
| 2007-09-26 | 99,900 | 102,000 | 99,900 | 102,000 | 251 | 1,020 |
| 2007-09-25 | 103,000 | 103,000 | 99,200 | 100,000 | 236 | 1,000 |
| 2007-09-21 | 101,000 | 104,000 | 101,000 | 103,000 | 309 | 1,030 |
| 2007-09-20 | 103,000 | 104,000 | 101,000 | 104,000 | 283 | 1,040 |
| 2007-09-19 | 99,600 | 103,000 | 99,600 | 103,000 | 251 | 1,030 |
| 2007-09-18 | 103,000 | 103,000 | 99,600 | 99,600 | 234 | 996 |
| 2007-09-14 | 103,000 | 106,000 | 99,800 | 104,000 | 390 | 1,040 |
| 2007-09-13 | 103,000 | 104,000 | 101,000 | 103,000 | 320 | 1,030 |
| 2007-09-12 | 104,000 | 106,000 | 102,000 | 104,000 | 339 | 1,040 |
| 2007-09-11 | 103,000 | 105,000 | 101,000 | 105,000 | 306 | 1,050 |
| 2007-09-10 | 105,000 | 106,000 | 102,000 | 102,000 | 493 | 1,020 |
| 2007-09-07 | 106,000 | 110,000 | 105,000 | 108,000 | 390 | 1,080 |
| 2007-09-06 | 104,000 | 105,000 | 102,000 | 105,000 | 285 | 1,050 |
| 2007-09-05 | 103,000 | 108,000 | 103,000 | 104,000 | 462 | 1,040 |
| 2007-09-04 | 102,000 | 104,000 | 100,000 | 103,000 | 241 | 1,030 |
| 2007-09-03 | 104,000 | 105,000 | 102,000 | 102,000 | 262 | 1,020 |
| 2007-08-31 | 101,000 | 105,000 | 100,000 | 105,000 | 355 | 1,050 |
| 2007-08-30 | 101,000 | 102,000 | 99,600 | 100,000 | 121 | 1,000 |
| 2007-08-29 | 100,000 | 101,000 | 99,500 | 100,000 | 133 | 1,000 |
| 2007-08-28 | 104,000 | 104,000 | 99,600 | 100,000 | 323 | 1,000 |
| 2007-08-27 | 104,000 | 105,000 | 103,000 | 104,000 | 155 | 1,040 |
| 2007-08-24 | 102,000 | 105,000 | 101,000 | 103,000 | 410 | 1,030 |
| 2007-08-23 | 100,000 | 101,000 | 100,000 | 101,000 | 138 | 1,010 |
| 2007-08-22 | 99,300 | 102,000 | 99,300 | 101,000 | 187 | 1,010 |
| 2007-08-21 | 99,500 | 101,000 | 98,900 | 100,000 | 258 | 1,000 |
| 2007-08-20 | 99,500 | 101,000 | 99,100 | 99,200 | 126 | 992 |
| 2007-08-17 | 100,000 | 101,000 | 98,000 | 99,300 | 378 | 993 |
| 2007-08-16 | 101,000 | 102,000 | 98,300 | 102,000 | 585 | 1,020 |
| 2007-08-15 | 102,000 | 104,000 | 100,000 | 101,000 | 358 | 1,010 |
| 2007-08-14 | 102,000 | 104,000 | 102,000 | 102,000 | 126 | 1,020 |
| 2007-08-13 | 101,000 | 104,000 | 101,000 | 104,000 | 358 | 1,040 |
| 2007-08-10 | 105,000 | 107,000 | 105,000 | 106,000 | 264 | 1,060 |
| 2007-08-09 | 109,000 | 109,000 | 106,000 | 109,000 | 234 | 1,090 |
| 2007-08-08 | 107,000 | 111,000 | 106,000 | 110,000 | 504 | 1,100 |
| 2007-08-07 | 108,000 | 111,000 | 106,000 | 107,000 | 421 | 1,070 |
| 2007-08-06 | 104,000 | 108,000 | 102,000 | 106,000 | 300 | 1,060 |
| 2007-08-03 | 108,000 | 108,000 | 100,000 | 103,000 | 826 | 1,030 |
| 2007-08-02 | 111,000 | 112,000 | 103,000 | 106,000 | 511 | 1,060 |
| 2007-08-01 | 113,000 | 114,000 | 111,000 | 111,000 | 127 | 1,110 |
| 2007-07-31 | 113,000 | 115,000 | 112,000 | 113,000 | 177 | 1,130 |
| 2007-07-30 | 114,000 | 115,000 | 111,000 | 113,000 | 220 | 1,130 |
| 2007-07-27 | 113,000 | 116,000 | 111,000 | 114,000 | 176 | 1,140 |
| 2007-07-26 | 119,000 | 119,000 | 114,000 | 114,000 | 320 | 1,140 |
| 2007-07-25 | 120,000 | 121,000 | 116,000 | 119,000 | 447 | 1,190 |
| 2007-07-24 | 117,000 | 118,000 | 114,000 | 118,000 | 358 | 1,180 |
| 2007-07-23 | 113,000 | 117,000 | 112,000 | 117,000 | 535 | 1,170 |
| 2007-07-20 | 108,000 | 113,000 | 106,000 | 113,000 | 512 | 1,130 |
| 2007-07-19 | 110,000 | 110,000 | 108,000 | 109,000 | 333 | 1,090 |
| 2007-07-18 | 111,000 | 111,000 | 109,000 | 110,000 | 274 | 1,100 |
| 2007-07-17 | 113,000 | 114,000 | 109,000 | 110,000 | 463 | 1,100 |
| 2007-07-13 | 114,000 | 114,000 | 109,000 | 112,000 | 965 | 1,120 |
| 2007-07-12 | 119,000 | 119,000 | 112,000 | 112,000 | 1,043 | 1,120 |
| 2007-07-11 | 120,000 | 120,000 | 118,000 | 119,000 | 344 | 1,190 |
| 2007-07-10 | 121,000 | 122,000 | 119,000 | 121,000 | 568 | 1,210 |
| 2007-07-09 | 123,000 | 124,000 | 121,000 | 122,000 | 550 | 1,220 |
| 2007-07-06 | 125,000 | 125,000 | 123,000 | 123,000 | 165 | 1,230 |
| 2007-07-05 | 123,000 | 125,000 | 123,000 | 124,000 | 275 | 1,240 |
| 2007-07-04 | 125,000 | 125,000 | 123,000 | 124,000 | 435 | 1,240 |
| 2007-07-03 | 126,000 | 126,000 | 124,000 | 125,000 | 204 | 1,250 |
| 2007-07-02 | 125,000 | 125,000 | 124,000 | 124,000 | 162 | 1,240 |
| 2007-06-29 | 126,000 | 126,000 | 122,000 | 125,000 | 339 | 1,250 |
| 2007-06-28 | 125,000 | 126,000 | 122,000 | 123,000 | 270 | 1,230 |
| 2007-06-27 | 126,000 | 126,000 | 124,000 | 125,000 | 201 | 1,250 |
| 2007-06-26 | 126,000 | 127,000 | 125,000 | 126,000 | 272 | 1,260 |
| 2007-06-25 | 126,000 | 127,000 | 125,000 | 126,000 | 245 | 1,260 |
| 2007-06-22 | 125,000 | 127,000 | 124,000 | 127,000 | 221 | 1,270 |
| 2007-06-21 | 126,000 | 127,000 | 124,000 | 126,000 | 555 | 1,260 |
| 2007-06-20 | 130,000 | 130,000 | 127,000 | 127,000 | 364 | 1,270 |
| 2007-06-19 | 130,000 | 131,000 | 128,000 | 130,000 | 245 | 1,300 |
| 2007-06-18 | 130,000 | 131,000 | 129,000 | 130,000 | 346 | 1,300 |
| 2007-06-15 | 128,000 | 129,000 | 126,000 | 129,000 | 379 | 1,290 |
| 2007-06-14 | 128,000 | 128,000 | 124,000 | 126,000 | 369 | 1,260 |
| 2007-06-13 | 127,000 | 128,000 | 124,000 | 127,000 | 426 | 1,270 |
| 2007-06-12 | 130,000 | 131,000 | 128,000 | 128,000 | 484 | 1,280 |
| 2007-06-11 | 132,000 | 132,000 | 130,000 | 130,000 | 205 | 1,300 |
| 2007-06-08 | 135,000 | 135,000 | 129,000 | 132,000 | 1,709 | 1,320 |
| 2007-06-07 | 134,000 | 136,000 | 133,000 | 135,000 | 514 | 1,350 |
| 2007-06-06 | 134,000 | 135,000 | 134,000 | 135,000 | 188 | 1,350 |
| 2007-06-05 | 135,000 | 135,000 | 133,000 | 135,000 | 285 | 1,350 |
| 2007-06-04 | 136,000 | 137,000 | 133,000 | 135,000 | 324 | 1,350 |
| 2007-06-01 | 137,000 | 137,000 | 134,000 | 135,000 | 446 | 1,350 |
| 2007-05-31 | 139,000 | 140,000 | 136,000 | 137,000 | 252 | 1,370 |
| 2007-05-30 | 140,000 | 140,000 | 138,000 | 139,000 | 157 | 1,390 |
| 2007-05-29 | 138,000 | 142,000 | 138,000 | 139,000 | 227 | 1,390 |
| 2007-05-28 | 137,000 | 138,000 | 136,000 | 138,000 | 119 | 1,380 |
| 2007-05-25 | 138,000 | 138,000 | 134,000 | 137,000 | 203 | 1,370 |
| 2007-05-24 | 136,000 | 138,000 | 136,000 | 136,000 | 93 | 1,360 |
| 2007-05-23 | 137,000 | 138,000 | 135,000 | 138,000 | 204 | 1,380 |
| 2007-05-22 | 133,000 | 137,000 | 133,000 | 137,000 | 249 | 1,370 |
| 2007-05-21 | 136,000 | 136,000 | 132,000 | 133,000 | 451 | 1,330 |
| 2007-05-18 | 139,000 | 139,000 | 134,000 | 136,000 | 523 | 1,360 |
| 2007-05-17 | 139,000 | 143,000 | 137,000 | 141,000 | 332 | 1,410 |
| 2007-05-16 | 140,000 | 141,000 | 138,000 | 139,000 | 225 | 1,390 |
| 2007-05-15 | 139,000 | 141,000 | 138,000 | 139,000 | 495 | 1,390 |
| 2007-05-14 | 143,000 | 143,000 | 141,000 | 141,000 | 211 | 1,410 |
| 2007-05-11 | 142,000 | 143,000 | 141,000 | 143,000 | 194 | 1,430 |
| 2007-05-10 | 143,000 | 143,000 | 142,000 | 143,000 | 188 | 1,430 |
| 2007-05-09 | 145,000 | 145,000 | 142,000 | 144,000 | 146 | 1,440 |
| 2007-05-08 | 146,000 | 146,000 | 143,000 | 145,000 | 299 | 1,450 |
| 2007-05-07 | 145,000 | 146,000 | 144,000 | 145,000 | 326 | 1,450 |
| 2007-05-02 | 143,000 | 144,000 | 142,000 | 144,000 | 181 | 1,440 |
| 2007-05-01 | 142,000 | 145,000 | 139,000 | 143,000 | 728 | 1,430 |
| 2007-04-27 | 142,000 | 144,000 | 141,000 | 143,000 | 322 | 1,430 |
| 2007-04-26 | 144,000 | 144,000 | 141,000 | 144,000 | 313 | 1,440 |
| 2007-04-25 | 148,000 | 148,000 | 143,000 | 144,000 | 383 | 1,440 |
| 2007-04-24 | 144,000 | 144,000 | 141,000 | 144,000 | 319 | 1,440 |
| 2007-04-23 | 144,000 | 147,000 | 141,000 | 144,000 | 346 | 1,440 |
| 2007-04-20 | 147,000 | 149,000 | 143,000 | 144,000 | 267 | 1,440 |
| 2007-04-19 | 151,000 | 151,000 | 145,000 | 147,000 | 538 | 1,470 |
| 2007-04-18 | 144,000 | 149,000 | 142,000 | 149,000 | 433 | 1,490 |
| 2007-04-17 | 144,000 | 145,000 | 141,000 | 142,000 | 320 | 1,420 |
| 2007-04-16 | 148,000 | 148,000 | 139,000 | 145,000 | 421 | 1,450 |
| 2007-04-13 | 154,000 | 154,000 | 147,000 | 148,000 | 358 | 1,480 |
| 2007-04-12 | 153,000 | 153,000 | 149,000 | 151,000 | 384 | 1,510 |
| 2007-04-11 | 150,000 | 154,000 | 148,000 | 154,000 | 1,051 | 1,540 |
| 2007-04-10 | 146,000 | 152,000 | 144,000 | 150,000 | 698 | 1,500 |
| 2007-04-09 | 142,000 | 148,000 | 138,000 | 148,000 | 3,217 | 1,480 |
| 2007-04-06 | 146,000 | 151,000 | 145,000 | 146,000 | 939 | 1,460 |
| 2007-04-05 | 141,000 | 145,000 | 141,000 | 144,000 | 840 | 1,440 |
| 2007-04-04 | 145,000 | 146,000 | 140,000 | 143,000 | 1,410 | 1,430 |
| 2007-04-03 | 147,000 | 148,000 | 144,000 | 146,000 | 833 | 1,460 |
| 2007-04-02 | 152,000 | 153,000 | 148,000 | 149,000 | 622 | 1,490 |
| 2007-03-30 | 150,000 | 153,000 | 146,000 | 151,000 | 1,035 | 1,510 |
| 2007-03-29 | 153,000 | 153,000 | 150,000 | 151,000 | 704 | 1,510 |
| 2007-03-28 | 157,000 | 157,000 | 154,000 | 155,000 | 487 | 1,550 |
| 2007-03-27 | 156,000 | 157,000 | 155,000 | 157,000 | 211 | 1,570 |
| 2007-03-26 | 159,000 | 160,000 | 158,000 | 159,000 | 847 | 1,590 |
| 2007-03-23 | 160,000 | 160,000 | 158,000 | 159,000 | 563 | 1,590 |
| 2007-03-22 | 161,000 | 161,000 | 157,000 | 160,000 | 663 | 1,600 |
| 2007-03-20 | 162,000 | 162,000 | 158,000 | 159,000 | 665 | 1,590 |
| 2007-03-19 | 161,000 | 162,000 | 160,000 | 162,000 | 636 | 1,620 |
| 2007-03-16 | 162,000 | 163,000 | 161,000 | 162,000 | 417 | 1,620 |
| 2007-03-15 | 162,000 | 165,000 | 162,000 | 163,000 | 545 | 1,630 |
| 2007-03-14 | 162,000 | 163,000 | 160,000 | 160,000 | 357 | 1,600 |
| 2007-03-13 | 164,000 | 168,000 | 163,000 | 165,000 | 562 | 1,650 |
| 2007-03-12 | 169,000 | 170,000 | 162,000 | 164,000 | 486 | 1,640 |
| 2007-03-09 | 171,000 | 171,000 | 169,000 | 169,000 | 619 | 1,690 |
| 2007-03-08 | 164,000 | 172,000 | 163,000 | 171,000 | 1,007 | 1,710 |
| 2007-03-07 | 162,000 | 164,000 | 162,000 | 163,000 | 608 | 1,630 |
| 2007-03-06 | 153,000 | 160,000 | 153,000 | 160,000 | 946 | 1,600 |
| 2007-03-05 | 159,000 | 160,000 | 155,000 | 155,000 | 1,062 | 1,550 |
| 2007-03-02 | 161,000 | 162,000 | 159,000 | 160,000 | 865 | 1,600 |
| 2007-03-01 | 163,000 | 163,000 | 161,000 | 162,000 | 687 | 1,620 |
| 2007-02-28 | 160,000 | 164,000 | 153,000 | 162,000 | 2,114 | 1,620 |
| 2007-02-27 | 170,000 | 170,000 | 168,000 | 169,000 | 542 | 1,690 |
| 2007-02-26 | 169,000 | 170,000 | 168,000 | 168,000 | 867 | 1,680 |
| 2007-02-23 | 172,000 | 172,000 | 168,000 | 169,000 | 1,101 | 1,690 |
| 2007-02-22 | 166,000 | 172,000 | 165,000 | 170,000 | 2,713 | 1,700 |
| 2007-02-21 | 167,000 | 168,000 | 164,000 | 166,000 | 1,205 | 1,660 |
| 2007-02-20 | 167,000 | 168,000 | 164,000 | 166,000 | 2,144 | 1,660 |
| 2007-02-19 | 171,000 | 172,000 | 166,000 | 167,000 | 2,515 | 1,670 |
| 2007-02-16 | 174,000 | 176,000 | 170,000 | 172,000 | 2,077 | 1,720 |
| 2007-02-15 | 180,000 | 180,000 | 168,000 | 173,000 | 6,653 | 1,730 |
| 2007-02-14 | 171,000 | 180,000 | 167,000 | 177,000 | 9,185 | 1,770 |
| 2007-02-13 | 183,000 | 184,000 | 169,000 | 171,000 | 14,143 | 1,710 |
| 2007-02-09 | 180,000 | 192,000 | 173,000 | 176,000 | 80,658 | 1,760 |
分割・併合履歴 ： [2013-09-26]1株→100株
