6257 (株)藤商事の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,273	1,284	1,270	1,283	45,100	1,283
2013-12-27	1,255	1,272	1,254	1,268	49,100	1,268
2013-12-26	1,240	1,247	1,231	1,246	26,800	1,246
2013-12-25	1,233	1,234	1,225	1,229	52,300	1,229
2013-12-24	1,216	1,239	1,216	1,230	57,700	1,230
2013-12-20	1,213	1,226	1,211	1,225	56,800	1,225
2013-12-19	1,236	1,238	1,230	1,230	70,400	1,230
2013-12-18	1,238	1,239	1,234	1,234	23,800	1,234
2013-12-17	1,242	1,245	1,238	1,240	33,400	1,240
2013-12-16	1,240	1,242	1,237	1,240	22,400	1,240
2013-12-13	1,234	1,242	1,234	1,240	20,400	1,240
2013-12-12	1,244	1,244	1,231	1,236	32,500	1,236
2013-12-11	1,243	1,244	1,240	1,240	16,300	1,240
2013-12-10	1,240	1,247	1,239	1,243	32,600	1,243
2013-12-09	1,255	1,255	1,236	1,239	38,700	1,239
2013-12-06	1,250	1,250	1,234	1,234	28,600	1,234
2013-12-05	1,250	1,251	1,245	1,245	23,600	1,245
2013-12-04	1,252	1,252	1,246	1,251	24,400	1,251
2013-12-03	1,250	1,253	1,247	1,251	22,000	1,251
2013-12-02	1,245	1,249	1,243	1,247	22,600	1,247
2013-11-29	1,237	1,243	1,237	1,240	11,200	1,240
2013-11-28	1,249	1,249	1,236	1,240	15,600	1,240
2013-11-27	1,245	1,248	1,234	1,243	46,000	1,243
2013-11-26	1,240	1,245	1,236	1,241	27,500	1,241
2013-11-25	1,250	1,250	1,232	1,236	62,400	1,236
2013-11-22	1,234	1,239	1,228	1,239	27,600	1,239
2013-11-21	1,224	1,235	1,224	1,234	19,000	1,234
2013-11-20	1,226	1,234	1,225	1,226	27,600	1,226
2013-11-19	1,233	1,237	1,230	1,230	20,200	1,230
2013-11-18	1,237	1,239	1,233	1,236	28,100	1,236
2013-11-15	1,228	1,238	1,220	1,233	41,200	1,233
2013-11-14	1,220	1,221	1,216	1,219	15,300	1,219
2013-11-13	1,213	1,220	1,213	1,218	16,500	1,218
2013-11-12	1,215	1,225	1,213	1,218	40,600	1,218
2013-11-11	1,220	1,220	1,212	1,212	11,500	1,212
2013-11-08	1,213	1,213	1,209	1,210	12,600	1,210
2013-11-07	1,214	1,216	1,208	1,214	30,000	1,214
2013-11-06	1,205	1,214	1,204	1,214	30,400	1,214
2013-11-05	1,203	1,211	1,200	1,208	35,500	1,208
2013-11-01	1,219	1,219	1,195	1,199	57,800	1,199
2013-10-31	1,220	1,221	1,214	1,220	58,200	1,220
2013-10-30	1,218	1,220	1,212	1,216	30,900	1,216
2013-10-29	1,218	1,220	1,215	1,216	10,100	1,216
2013-10-28	1,222	1,223	1,214	1,218	25,600	1,218
2013-10-25	1,223	1,227	1,216	1,221	27,500	1,221
2013-10-24	1,218	1,224	1,212	1,221	42,900	1,221
2013-10-23	1,211	1,213	1,207	1,213	58,800	1,213
2013-10-22	1,213	1,214	1,211	1,211	43,400	1,211
2013-10-21	1,220	1,222	1,214	1,214	32,100	1,214
2013-10-18	1,218	1,222	1,218	1,220	12,300	1,220
2013-10-17	1,219	1,223	1,215	1,218	29,600	1,218
2013-10-16	1,220	1,223	1,213	1,213	21,200	1,213
2013-10-15	1,219	1,226	1,217	1,221	48,100	1,221
2013-10-11	1,222	1,226	1,215	1,219	32,700	1,219
2013-10-10	1,229	1,231	1,220	1,220	16,800	1,220
2013-10-09	1,205	1,238	1,203	1,230	38,000	1,230
2013-10-08	1,198	1,207	1,192	1,207	39,400	1,207
2013-10-07	1,212	1,212	1,202	1,203	27,000	1,203
2013-10-04	1,210	1,217	1,206	1,213	38,500	1,213
2013-10-03	1,213	1,217	1,211	1,211	21,500	1,211
2013-10-02	1,230	1,239	1,219	1,221	32,600	1,221
2013-10-01	1,232	1,243	1,230	1,230	25,400	1,230
2013-09-30	1,247	1,247	1,232	1,233	19,700	1,233
2013-09-27	1,252	1,253	1,244	1,247	26,300	1,247
2013-09-26	1,250	1,259	1,249	1,257	39,400	1,257
2013-09-25	128,800	129,100	127,400	128,500	577	1,285
2013-09-24	128,200	129,000	128,000	128,800	454	1,288
2013-09-20	128,200	129,600	127,800	128,200	236	1,282
2013-09-19	127,000	128,600	127,000	128,200	361	1,282
2013-09-18	127,000	128,000	126,700	127,100	419	1,271
2013-09-17	128,700	128,700	127,100	128,000	455	1,280
2013-09-13	130,500	130,600	127,600	128,700	584	1,287
2013-09-12	127,400	131,900	127,200	130,600	1,072	1,306
2013-09-11	126,200	128,100	124,200	127,200	1,878	1,272
2013-09-10	124,000	124,200	121,200	121,500	555	1,215
2013-09-09	120,900	123,900	119,900	123,300	436	1,233
2013-09-06	120,700	121,100	119,900	120,000	209	1,200
2013-09-05	121,400	121,900	120,600	121,200	177	1,212
2013-09-04	120,700	121,500	120,400	121,400	174	1,214
2013-09-03	120,000	121,500	119,800	121,500	212	1,215
2013-09-02	120,200	120,200	119,500	120,000	438	1,200
2013-08-30	121,500	121,900	120,200	120,200	92	1,202
2013-08-29	120,000	121,400	120,000	121,400	90	1,214
2013-08-28	120,600	121,000	119,600	120,400	290	1,204
2013-08-27	121,800	122,300	121,100	121,500	155	1,215
2013-08-26	121,000	126,400	120,400	121,500	452	1,215
2013-08-23	121,100	121,500	120,600	121,000	131	1,210
2013-08-22	121,300	122,000	120,500	121,100	185	1,211
2013-08-21	122,200	122,200	121,400	122,000	198	1,220
2013-08-20	122,500	122,600	122,200	122,200	120	1,222
2013-08-19	123,000	123,000	122,200	122,600	103	1,226
2013-08-16	122,900	123,200	122,100	123,000	167	1,230
2013-08-15	122,400	123,200	122,200	123,000	81	1,230
2013-08-14	122,200	123,500	122,200	123,200	146	1,232
2013-08-13	121,400	122,400	121,100	122,200	122	1,222
2013-08-12	120,900	121,600	120,800	121,100	123	1,211
2013-08-09	123,200	123,200	121,100	121,800	221	1,218
2013-08-08	124,600	124,700	123,000	123,200	212	1,232
2013-08-07	125,200	125,400	124,000	124,800	216	1,248
2013-08-06	125,900	126,800	125,100	126,200	374	1,262
2013-08-05	122,800	126,700	122,500	125,100	515	1,251
2013-08-02	121,100	122,600	121,000	122,200	179	1,222
2013-08-01	119,500	121,700	119,400	121,100	267	1,211
2013-07-31	120,000	122,000	119,500	121,300	484	1,213
2013-07-30	121,600	122,800	120,500	122,700	164	1,227
2013-07-29	123,800	123,800	119,600	120,900	439	1,209
2013-07-26	123,800	124,200	123,200	123,500	295	1,235
2013-07-25	124,400	124,400	123,500	123,800	212	1,238
2013-07-24	123,500	124,000	123,200	124,000	121	1,240
2013-07-23	123,900	124,000	123,200	123,500	155	1,235
2013-07-22	124,500	124,600	123,100	123,900	158	1,239
2013-07-19	124,100	124,600	123,000	123,300	252	1,233
2013-07-18	123,400	124,600	123,100	123,600	225	1,236
2013-07-17	124,300	124,400	123,200	123,300	183	1,233
2013-07-16	124,500	125,000	124,000	124,400	206	1,244
2013-07-12	123,900	124,400	122,100	124,400	229	1,244
2013-07-11	123,600	124,000	121,500	122,000	295	1,220
2013-07-10	125,300	125,300	123,400	124,000	221	1,240
2013-07-09	125,500	126,900	125,100	125,300	284	1,253
2013-07-08	124,900	125,500	124,100	125,000	328	1,250
2013-07-05	123,900	123,900	122,200	123,500	192	1,235
2013-07-04	123,600	123,900	122,200	122,800	215	1,228
2013-07-03	123,800	124,000	122,300	122,700	233	1,227
2013-07-02	121,200	123,200	121,200	122,400	225	1,224
2013-07-01	118,900	120,900	118,900	120,900	405	1,209
2013-06-28	117,700	119,200	117,700	118,300	286	1,183
2013-06-27	118,200	118,900	116,900	117,700	288	1,177
2013-06-26	118,700	118,700	117,100	117,100	298	1,171
2013-06-25	118,400	119,000	117,500	118,700	283	1,187
2013-06-24	119,100	120,000	118,200	118,400	285	1,184
2013-06-21	118,200	118,800	116,800	118,700	295	1,187
2013-06-20	119,900	119,900	118,300	119,400	214	1,194
2013-06-19	121,000	122,700	120,000	121,000	555	1,210
2013-06-18	119,800	121,000	119,000	119,500	213	1,195
2013-06-17	117,100	120,700	117,100	119,700	232	1,197
2013-06-14	117,500	118,300	117,000	117,100	232	1,171
2013-06-13	119,100	119,100	116,100	117,500	309	1,175
2013-06-12	119,000	120,800	117,800	119,900	458	1,199
2013-06-11	117,600	122,500	117,400	117,600	316	1,176
2013-06-10	114,800	117,900	114,800	117,600	398	1,176
2013-06-07	113,000	113,700	109,300	112,600	647	1,126
2013-06-06	119,000	119,300	114,300	114,800	517	1,148
2013-06-05	121,500	125,300	119,500	120,500	524	1,205
2013-06-04	117,000	121,000	116,200	121,000	395	1,210
2013-06-03	117,500	119,000	116,800	117,100	449	1,171
2013-05-31	121,000	122,300	118,000	118,800	400	1,188
2013-05-30	124,400	124,400	120,100	120,800	329	1,208
2013-05-29	124,000	125,500	123,000	125,000	426	1,250
2013-05-28	121,000	123,500	121,000	123,000	245	1,230
2013-05-27	124,000	124,000	119,800	122,000	486	1,220
2013-05-24	125,200	130,400	118,000	122,600	599	1,226
2013-05-23	132,300	132,300	123,100	124,800	990	1,248
2013-05-22	134,700	134,700	132,000	132,200	353	1,322
2013-05-21	138,000	138,100	134,500	134,700	282	1,347
2013-05-20	136,600	138,000	135,000	136,000	554	1,360
2013-05-17	133,000	137,400	130,300	135,500	576	1,355
2013-05-16	137,500	137,900	127,100	133,000	1,033	1,330
2013-05-15	147,000	147,300	136,200	137,900	868	1,379
2013-05-14	143,000	147,700	143,000	147,000	670	1,470
2013-05-13	137,900	142,000	137,800	141,000	866	1,410
2013-05-10	137,500	137,500	136,000	137,000	534	1,370
2013-05-09	136,000	137,000	136,000	136,500	349	1,365
2013-05-08	133,800	136,900	133,500	135,800	541	1,358
2013-05-07	132,500	133,500	132,000	133,400	331	1,334
2013-05-02	131,000	132,900	129,700	131,900	518	1,319
2013-05-01	134,800	134,900	131,200	131,400	474	1,314
2013-04-30	131,500	134,900	131,100	133,500	685	1,335
2013-04-26	129,600	132,600	128,000	131,000	1,033	1,310
2013-04-25	123,400	128,800	123,300	128,700	830	1,287
2013-04-24	123,100	123,400	122,100	123,400	264	1,234
2013-04-23	123,500	123,600	122,000	123,400	215	1,234
2013-04-22	122,000	123,300	121,900	123,300	276	1,233
2013-04-19	121,400	121,900	120,000	121,900	246	1,219
2013-04-18	121,400	121,500	121,000	121,400	185	1,214
2013-04-17	120,000	121,700	119,400	120,000	252	1,200
2013-04-16	120,800	121,300	119,100	120,000	235	1,200
2013-04-15	118,900	121,800	118,000	121,100	454	1,211
2013-04-12	115,700	117,800	115,000	117,700	293	1,177
2013-04-11	115,000	115,200	114,000	115,000	235	1,150
2013-04-10	114,000	114,800	113,600	114,800	245	1,148
2013-04-09	115,000	115,000	113,100	114,400	332	1,144
2013-04-08	113,800	114,500	113,500	114,400	542	1,144
2013-04-05	111,400	115,900	111,400	114,000	540	1,140
2013-04-04	110,600	112,000	109,500	111,500	433	1,115
2013-04-03	111,000	111,700	109,700	110,600	264	1,106
2013-04-02	107,000	111,900	106,400	111,000	393	1,110
2013-04-01	113,700	113,800	109,500	110,000	481	1,100
2013-03-29	118,000	118,000	113,300	114,000	400	1,140
2013-03-28	119,600	120,000	116,600	117,300	499	1,173
2013-03-27	120,000	121,800	119,100	120,800	361	1,208
2013-03-26	121,000	122,700	120,400	121,800	769	1,218
2013-03-25	122,700	123,300	121,000	122,300	385	1,223
2013-03-22	123,500	123,700	121,800	121,800	399	1,218
2013-03-21	122,300	124,000	122,100	123,500	260	1,235
2013-03-19	123,200	123,500	122,600	123,000	213	1,230
2013-03-18	123,700	123,800	121,100	123,000	242	1,230
2013-03-15	122,100	124,500	121,600	124,500	280	1,245
2013-03-14	122,000	122,100	121,000	122,100	332	1,221
2013-03-13	121,100	121,800	120,600	121,000	315	1,210
2013-03-12	120,000	122,000	119,400	121,400	579	1,214
2013-03-11	119,000	119,200	118,300	119,100	377	1,191
2013-03-08	118,000	119,000	117,600	118,200	274	1,182
2013-03-07	118,500	118,900	117,500	117,500	358	1,175
2013-03-06	118,600	119,200	118,000	119,200	353	1,192
2013-03-05	118,100	119,500	118,000	118,600	402	1,186
2013-03-04	117,500	119,900	117,000	118,700	627	1,187
2013-03-01	109,700	111,000	109,500	110,700	278	1,107
2013-02-28	108,700	109,500	108,400	109,400	305	1,094
2013-02-27	108,300	108,600	107,500	108,100	162	1,081
2013-02-26	107,300	108,400	106,700	108,300	286	1,083
2013-02-25	108,400	108,700	107,100	107,800	237	1,078
2013-02-22	108,200	108,500	106,700	108,400	184	1,084
2013-02-21	106,900	108,700	106,400	108,700	694	1,087
2013-02-20	104,800	107,400	104,400	106,000	508	1,060
2013-02-19	103,500	104,500	103,500	104,300	284	1,043
2013-02-18	102,000	103,400	102,000	103,300	146	1,033
2013-02-15	102,800	103,900	102,000	102,300	554	1,023
2013-02-14	103,500	103,600	102,400	102,800	135	1,028
2013-02-13	103,500	104,000	102,300	102,500	257	1,025
2013-02-12	103,500	104,300	103,200	104,000	282	1,040
2013-02-08	103,500	104,400	102,600	102,600	402	1,026
2013-02-07	102,000	103,500	101,700	103,500	453	1,035
2013-02-06	101,200	102,100	100,600	101,500	350	1,015
2013-02-05	100,700	101,100	100,400	101,000	406	1,010
2013-02-04	100,100	101,100	100,100	101,000	513	1,010
2013-02-01	101,100	101,100	99,900	100,100	1,090	1,001
2013-01-31	99,000	102,400	98,400	101,100	2,312	1,011
2013-01-30	108,200	108,200	106,800	108,000	309	1,080
2013-01-29	107,500	108,200	107,500	107,500	343	1,075
2013-01-28	106,200	108,000	106,200	107,100	384	1,071
2013-01-25	105,600	106,300	105,300	106,000	219	1,060
2013-01-24	105,800	106,400	105,000	105,800	269	1,058
2013-01-23	106,800	106,900	105,800	105,800	182	1,058
2013-01-22	106,500	107,200	106,500	106,600	241	1,066
2013-01-21	106,600	106,900	106,300	106,400	215	1,064
2013-01-18	105,700	106,500	105,400	105,600	284	1,056
2013-01-17	106,900	107,200	105,000	105,500	258	1,055
2013-01-16	106,700	107,000	105,900	106,900	337	1,069
2013-01-15	104,500	106,800	104,500	106,600	458	1,066
2013-01-11	103,900	104,500	103,600	104,300	357	1,043
2013-01-10	103,900	104,500	103,100	103,800	365	1,038
2013-01-09	104,000	104,100	102,900	104,000	228	1,040
2013-01-08	103,400	104,300	103,400	104,200	343	1,042
2013-01-07	103,000	104,200	102,700	103,400	360	1,034
2013-01-04	100,500	102,200	100,100	102,200	655	1,022

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 [2013年度]

6257 (株)藤商事の時系列データ [2013年度]