6257 (株)藤商事 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30105,400106,000104,100104,7001111,047
2009-12-29107,500107,500105,600105,7001041,057
2009-12-28107,500108,000105,600106,6001451,066
2009-12-25107,000107,100106,400106,7001381,067
2009-12-24106,000106,800105,000106,5001541,065
2009-12-22104,900106,000103,800105,000801,050
2009-12-21103,700106,900103,100104,5001861,045
2009-12-18103,600104,500103,100103,7002011,037
2009-12-17103,600104,900103,600104,7001101,047
2009-12-16103,300104,500103,300104,2001221,042
2009-12-15103,000104,400102,700103,400891,034
2009-12-14104,100105,000103,000103,0001261,030
2009-12-11103,900105,500103,000105,000691,050
2009-12-10103,400104,200102,800103,9002361,039
2009-12-09105,800105,800103,100103,9001431,039
2009-12-08108,500108,500104,300106,3001731,063
2009-12-07110,100110,100105,500106,1002341,061
2009-12-04110,000110,000107,500108,300801,083
2009-12-03110,000110,000109,000109,500551,095
2009-12-02110,000110,400108,800110,4001061,104
2009-12-01109,700110,700107,000110,0001431,100
2009-11-30106,200109,500106,200107,700621,077
2009-11-27107,000107,600104,800106,2001151,062
2009-11-26107,000107,500107,000107,000851,070
2009-11-25105,800107,000105,800106,300891,063
2009-11-24105,500108,500105,500105,500281,055
2009-11-20105,300106,500104,100106,0001001,060
2009-11-19104,100106,200104,000105,3001401,053
2009-11-18106,600107,000102,400103,5004021,035
2009-11-17105,600107,900103,200107,0001941,070
2009-11-16104,000110,000104,000105,5002331,055
2009-11-13108,200108,300104,700104,7004351,047
2009-11-12110,600111,500108,500108,5002531,085
2009-11-11110,600111,900110,500110,6001481,106
2009-11-10110,000112,000109,800112,0001791,120
2009-11-09110,100110,200108,500110,0001901,100
2009-11-06112,100112,100110,300110,7001811,107
2009-11-05112,200113,400112,000112,0001521,120
2009-11-04112,500113,500112,200112,9001101,129
2009-11-02116,100116,100111,500112,0006351,120
2009-10-30118,200119,000116,800118,6001951,186
2009-10-29117,100117,500115,600116,7001141,167
2009-10-28117,700118,000116,400117,800431,178
2009-10-27119,000119,000116,000116,2001831,162
2009-10-26119,300120,000117,600118,8001311,188
2009-10-23118,100120,500118,000118,5001851,185
2009-10-22115,400123,400115,400119,9003511,199
2009-10-21114,200116,000114,000115,4001871,154
2009-10-20114,000116,000113,900115,5001191,155
2009-10-19113,500113,600112,800113,500611,135
2009-10-16114,000114,300112,800113,0001461,130
2009-10-15116,800117,000113,000113,0002911,130
2009-10-14118,800118,800116,300116,600701,166
2009-10-13117,700118,600116,800118,500991,185
2009-10-09116,000117,800115,200117,500781,175
2009-10-08112,700116,500112,700115,7001871,157
2009-10-07112,000113,800112,000112,600721,126
2009-10-06112,700114,500112,600113,000571,130
2009-10-05113,100113,800112,500113,6001871,136
2009-10-02117,500117,500112,800113,8004181,138
2009-10-01119,800121,000118,100118,2001251,182
2009-09-30118,000122,900118,000121,8001701,218
2009-09-29120,500121,200120,000121,100791,211
2009-09-28122,000122,500118,500122,0001581,220
2009-09-25116,500124,000116,500124,0004001,240
2009-09-24121,800121,800119,500120,6002171,206
2009-09-18119,900120,000118,600120,0002311,200
2009-09-17118,700120,800118,000120,8004551,208
2009-09-16120,000124,000118,300119,3003721,193
2009-09-15120,100120,200119,000119,2001681,192
2009-09-14121,800122,000117,700119,0002371,190
2009-09-11120,200121,900116,400120,6005781,206
2009-09-10121,500125,000121,000122,1006611,221
2009-09-09117,900121,900117,600121,3004781,213
2009-09-08115,500118,900115,000117,9004511,179
2009-09-07114,400116,300113,800115,7002211,157
2009-09-04114,000115,700113,400114,5002501,145
2009-09-03113,100115,800112,400114,2003021,142
2009-09-02115,000115,600111,100113,5002731,135
2009-09-01115,700117,000114,900116,0002201,160
2009-08-31116,500116,500114,000115,7002471,157
2009-08-28115,100115,500114,200115,4001751,154
2009-08-27116,000116,300114,800115,5002211,155
2009-08-26116,400116,500115,200116,3001651,163
2009-08-25114,000117,900113,500116,1002561,161
2009-08-24113,300114,600112,900113,9001711,139
2009-08-21114,700114,700112,700112,8002131,128
2009-08-20114,500114,700112,800114,7002351,147
2009-08-19115,500116,500114,300114,5002141,145
2009-08-18118,500118,800115,100116,5004901,165
2009-08-17120,500123,700120,000120,5003171,205
2009-08-14124,400126,400120,000122,2009261,222
2009-08-13117,900123,000116,800122,6001,0891,226
2009-08-12117,000118,800115,500116,8002191,168
2009-08-11112,000118,400111,500118,4005681,184
2009-08-10110,900113,800110,500113,4003061,134
2009-08-07109,900111,000109,500110,0001611,100
2009-08-06108,500110,900108,500110,3003621,103
2009-08-05110,000110,000108,800109,5002601,095
2009-08-04111,400111,500108,100109,3004131,093
2009-08-03106,600111,400106,600111,4003231,114
2009-07-31107,700107,900106,000106,4002941,064
2009-07-30105,400106,000104,200106,0001131,060
2009-07-29106,300107,000105,200105,5001191,055
2009-07-28105,300107,000105,200106,8001851,068
2009-07-27104,800105,500104,100105,3002251,053
2009-07-24105,200105,500103,400104,5002001,045
2009-07-23106,000106,200104,200105,5001301,055
2009-07-22107,000107,000104,900106,3001071,063
2009-07-21105,300107,000104,900106,6001651,066
2009-07-17105,400105,400103,800104,700451,047
2009-07-16107,500107,500104,000104,0001401,040
2009-07-15104,900107,100103,200105,7001801,057
2009-07-14100,300103,80099,900103,5003971,035
2009-07-13104,500104,60098,50099,000332990
2009-07-10104,000105,500103,200104,5002201,045
2009-07-09112,000112,000103,600103,6001,0521,036
2009-07-08116,000116,000113,000113,0002851,130
2009-07-07118,600118,600116,800117,7001611,177
2009-07-06118,000118,600115,900118,2003041,182
2009-07-03117,300118,000116,100117,3001341,173
2009-07-02114,700118,500114,700118,4005971,184
2009-07-01117,100117,100113,700115,8004081,158
2009-06-30119,400119,500116,900118,2001901,182
2009-06-29118,000119,600116,800118,8003641,188
2009-06-26118,000118,000116,200117,0001981,170
2009-06-25115,000117,700112,300117,0004591,170
2009-06-24113,000114,800110,500111,3004201,113
2009-06-23113,000114,800111,800111,8003271,118
2009-06-22112,900117,000112,000115,0008201,150
2009-06-19111,000113,800110,500112,9003951,129
2009-06-18112,500113,000110,500111,8002941,118
2009-06-17107,100113,500107,100111,9007671,119
2009-06-16106,900109,100106,100109,0002841,090
2009-06-15105,700108,900105,000108,9006871,089
2009-06-12105,000106,700104,500105,2005801,052
2009-06-11101,800105,000101,400105,0008941,050
2009-06-10100,500102,800100,500101,7001811,017
2009-06-09102,000102,700100,200101,3002991,013
2009-06-0899,300102,20098,700101,9005901,019
2009-06-0598,00099,80097,10098,500275985
2009-06-0499,500100,80096,30097,000743970
2009-06-03102,100102,10099,500101,0005141,010
2009-06-02102,000103,000101,200102,4003601,024
2009-06-01101,000103,200101,000102,4003941,024
2009-05-29101,000102,000100,000100,7003141,007
2009-05-2898,600101,50098,500100,7005431,007
2009-05-2798,20098,80097,60098,300249983
2009-05-2697,60098,00096,40097,300195973
2009-05-2596,80098,80094,80096,000496960
2009-05-2294,50095,80093,60095,800240958
2009-05-2193,30095,00092,60093,800380938
2009-05-2093,50094,00093,00093,100282931
2009-05-1994,20094,20092,80093,200430932
2009-05-1893,30094,50093,00094,200348942
2009-05-1593,00094,50092,50092,900403929
2009-05-1493,50094,00091,60093,000896930
2009-05-1393,00093,00090,70091,000440910
2009-05-1289,90092,50089,40092,300617923
2009-05-1188,90089,50087,50089,200427892
2009-05-0885,20087,60084,60087,600417876
2009-05-0785,50085,60084,50085,200401852
2009-05-0184,80085,90083,70084,500375845
2009-04-3086,00086,00084,80085,300140853
2009-04-2887,00087,00084,20085,300325853
2009-04-2788,00088,00085,10086,800190868
2009-04-2487,30088,90087,00087,000202870
2009-04-2386,00087,00085,50087,000175870
2009-04-2285,60087,20085,30086,200569862
2009-04-2184,00085,40082,80085,200437852
2009-04-2086,80086,80084,10085,000585850
2009-04-1788,00088,10086,00086,500614865
2009-04-1689,20089,80087,00088,300567883
2009-04-1589,80089,80088,00089,200411892
2009-04-1488,90089,80087,60089,800565898
2009-04-1386,70088,20086,10088,000607880
2009-04-1084,00086,50083,70086,400636864
2009-04-0983,10084,90082,60084,000455840
2009-04-0882,90083,00082,00082,500644825
2009-04-0786,10087,00083,90084,700854847
2009-04-0687,60087,60085,50086,100720861
2009-04-0389,00089,40087,50087,600360876
2009-04-0288,30088,80087,40088,400367884
2009-04-0188,00089,40087,30087,400260874
2009-03-3190,00090,00087,00087,600373876
2009-03-3091,00091,90090,00090,000232900
2009-03-2791,10092,70090,70091,000468910
2009-03-2690,90092,30090,00090,700393907
2009-03-2593,30093,60092,40093,600991936
2009-03-2496,20096,90092,30092,8001,637928
2009-03-2392,50094,00092,00092,900235929
2009-03-1992,80093,00091,40092,500353925
2009-03-1893,20095,50093,20093,800301938
2009-03-1794,50094,50091,80093,500244935
2009-03-1693,60095,90091,20094,500260945
2009-03-1395,00095,90094,60095,000364950
2009-03-1296,00096,50093,60095,000248950
2009-03-1196,60097,00095,30096,500245965
2009-03-1095,50097,80095,50097,200172972
2009-03-0998,20099,00096,00097,500240975
2009-03-0699,00099,90097,00098,900284989
2009-03-05101,000102,00099,00099,900250999
2009-03-04102,300102,30099,000100,3002391,003
2009-03-03102,000102,400101,000102,2001201,022
2009-03-02101,700103,200101,700103,1001231,031
2009-02-27104,900104,900103,100103,6001191,036
2009-02-26105,100105,500102,000104,9002891,049
2009-02-25101,800105,800101,100105,5005041,055
2009-02-24102,900103,400100,100101,7001781,017
2009-02-23102,000103,900101,000103,9001841,039
2009-02-20104,600104,600102,200104,0001811,040
2009-02-19104,100105,500103,000103,8003271,038
2009-02-18102,100103,000101,000103,0001901,030
2009-02-17104,600105,000101,500104,0002101,040
2009-02-16105,000106,500104,000104,0003181,040
2009-02-13103,200105,200101,900104,0003471,040
2009-02-12100,000104,50099,200103,4002961,034
2009-02-10100,900102,80099,900102,5002211,025
2009-02-09102,000102,00098,30099,000155990
2009-02-06101,900102,800101,000102,0002051,020
2009-02-05102,300102,700100,000102,2002711,022
2009-02-04102,000102,90099,000101,4002081,014
2009-02-03104,900104,900100,100100,2002471,002
2009-02-02102,500107,000101,500104,3001,2821,043
2009-01-3095,90097,60095,20097,500321975
2009-01-2995,00096,10094,10095,900307959
2009-01-2895,50095,50093,70095,000104950
2009-01-2793,80097,00092,00094,500339945
2009-01-2690,00093,80089,00093,000180930
2009-01-2389,00090,20088,10090,100184901
2009-01-2285,60089,00084,10089,000134890
2009-01-2185,20085,90084,60085,500153855
2009-01-2088,70089,90087,00087,200183872
2009-01-1992,40093,00089,00090,300196903
2009-01-1692,50093,30092,10092,100162921
2009-01-1592,30092,50091,50092,300146923
2009-01-1492,80094,50092,50094,100135941
2009-01-1393,70093,90092,00093,800290938
2009-01-0991,90095,00091,90094,300355943
2009-01-0893,10095,00092,50092,900214929
2009-01-0794,60095,40093,80095,100259951
2009-01-0694,00095,50094,00094,500238945
2009-01-0593,20095,00092,60095,000189950

分割・併合履歴 : [2013-09-26]1株→100株