6257 (株)藤商事の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,290	1,305	1,290	1,300	13,200	1,300
2016-12-29	1,307	1,312	1,301	1,308	18,300	1,308
2016-12-28	1,284	1,314	1,284	1,307	21,300	1,307
2016-12-27	1,283	1,299	1,272	1,298	35,700	1,298
2016-12-26	1,300	1,300	1,281	1,284	24,700	1,284
2016-12-22	1,310	1,310	1,299	1,300	20,900	1,300
2016-12-21	1,308	1,313	1,305	1,310	25,700	1,310
2016-12-20	1,314	1,315	1,306	1,312	16,600	1,312
2016-12-19	1,310	1,314	1,303	1,314	23,900	1,314
2016-12-16	1,315	1,315	1,305	1,310	28,800	1,310
2016-12-15	1,301	1,314	1,300	1,307	22,400	1,307
2016-12-14	1,312	1,318	1,305	1,314	27,700	1,314
2016-12-13	1,308	1,312	1,280	1,312	27,500	1,312
2016-12-12	1,316	1,320	1,300	1,313	32,900	1,313
2016-12-09	1,314	1,315	1,307	1,314	27,900	1,314
2016-12-08	1,280	1,319	1,280	1,314	58,200	1,314
2016-12-07	1,277	1,286	1,274	1,280	51,300	1,280
2016-12-06	1,272	1,276	1,259	1,276	39,200	1,276
2016-12-05	1,270	1,285	1,255	1,260	65,100	1,260
2016-12-02	1,253	1,271	1,253	1,271	48,500	1,271
2016-12-01	1,232	1,254	1,232	1,253	77,200	1,253
2016-11-30	1,210	1,226	1,209	1,225	32,700	1,225
2016-11-29	1,190	1,208	1,187	1,206	43,600	1,206
2016-11-28	1,183	1,190	1,180	1,186	22,400	1,186
2016-11-25	1,183	1,189	1,181	1,183	15,400	1,183
2016-11-24	1,185	1,189	1,180	1,183	21,500	1,183
2016-11-22	1,182	1,188	1,170	1,182	30,900	1,182
2016-11-21	1,164	1,190	1,164	1,190	40,500	1,190
2016-11-18	1,155	1,168	1,153	1,159	42,400	1,159
2016-11-17	1,146	1,154	1,142	1,154	29,300	1,154
2016-11-16	1,144	1,148	1,140	1,146	19,500	1,146
2016-11-15	1,138	1,142	1,133	1,140	28,300	1,140
2016-11-14	1,125	1,138	1,125	1,138	23,900	1,138
2016-11-11	1,124	1,132	1,118	1,124	25,800	1,124
2016-11-10	1,120	1,120	1,107	1,118	36,700	1,118
2016-11-09	1,109	1,123	1,074	1,090	57,100	1,090
2016-11-08	1,110	1,110	1,102	1,107	18,200	1,107
2016-11-07	1,109	1,113	1,106	1,107	22,800	1,107
2016-11-04	1,106	1,120	1,095	1,106	40,500	1,106
2016-11-02	1,098	1,109	1,092	1,106	38,500	1,106
2016-11-01	1,102	1,111	1,094	1,098	37,300	1,098
2016-10-31	1,089	1,112	1,080	1,111	96,900	1,111
2016-10-28	1,045	1,053	1,043	1,046	14,400	1,046
2016-10-27	1,040	1,052	1,040	1,047	20,500	1,047
2016-10-26	1,040	1,040	1,033	1,037	6,000	1,037
2016-10-25	1,039	1,039	1,033	1,036	5,800	1,036
2016-10-24	1,032	1,038	1,032	1,038	10,600	1,038
2016-10-21	1,035	1,035	1,026	1,032	9,000	1,032
2016-10-20	1,035	1,037	1,030	1,030	16,900	1,030
2016-10-19	1,034	1,035	1,028	1,035	8,300	1,035
2016-10-17	1,028	1,032	1,026	1,029	5,700	1,029
2016-10-13	1,025	1,031	1,025	1,028	7,800	1,028
2016-10-12	1,034	1,034	1,026	1,026	3,900	1,026
2016-10-11	1,036	1,037	1,032	1,034	11,300	1,034
2016-10-07	1,030	1,034	1,026	1,034	7,800	1,034
2016-10-06	1,031	1,032	1,025	1,030	11,700	1,030
2016-10-05	1,031	1,031	1,020	1,030	11,300	1,030
2016-10-04	1,030	1,030	1,020	1,029	7,600	1,029
2016-10-03	1,031	1,032	1,019	1,025	16,100	1,025
2016-09-30	1,022	1,025	1,016	1,025	11,800	1,025
2016-09-29	1,035	1,035	1,017	1,023	25,100	1,023
2016-09-28	1,038	1,039	1,025	1,028	29,700	1,028
2016-09-27	1,054	1,063	1,050	1,063	23,600	1,063
2016-09-26	1,054	1,056	1,045	1,052	21,800	1,052
2016-09-23	1,043	1,055	1,043	1,052	48,100	1,052
2016-09-21	1,046	1,053	1,041	1,050	16,800	1,050
2016-09-20	1,052	1,060	1,048	1,048	17,600	1,048
2016-09-16	1,055	1,064	1,055	1,057	6,800	1,057
2016-09-15	1,062	1,071	1,047	1,065	23,300	1,065
2016-09-14	1,071	1,071	1,067	1,067	9,100	1,067
2016-09-13	1,066	1,074	1,061	1,074	11,200	1,074
2016-09-12	1,070	1,075	1,064	1,066	14,700	1,066
2016-09-09	1,070	1,075	1,062	1,072	8,700	1,072
2016-09-08	1,061	1,072	1,060	1,072	13,400	1,072
2016-09-07	1,044	1,063	1,044	1,063	19,200	1,063
2016-09-06	1,040	1,050	1,040	1,047	10,300	1,047
2016-09-05	1,045	1,050	1,040	1,040	17,900	1,040
2016-09-02	1,045	1,046	1,040	1,044	16,000	1,044
2016-09-01	1,041	1,043	1,036	1,043	12,500	1,043
2016-08-31	1,021	1,045	1,013	1,041	29,500	1,041
2016-08-30	1,007	1,020	1,004	1,019	20,800	1,019
2016-08-29	1,008	1,020	985	1,009	66,300	1,009
2016-08-26	1,010	1,014	985	1,001	39,700	1,001
2016-08-25	1,000	1,010	990	1,008	23,500	1,008
2016-08-24	1,027	1,027	970	1,001	89,400	1,001
2016-08-23	1,020	1,023	1,002	1,016	14,900	1,016
2016-08-22	1,028	1,042	982	1,024	90,200	1,024
2016-08-19	1,039	1,055	995	1,028	88,900	1,028
2016-08-18	1,060	1,078	1,000	1,035	73,000	1,035
2016-08-17	1,096	1,099	1,039	1,062	25,200	1,062
2016-08-16	1,103	1,115	1,093	1,096	9,300	1,096
2016-08-15	1,101	1,115	1,098	1,107	11,400	1,107
2016-08-12	1,100	1,114	1,100	1,108	15,700	1,108
2016-08-10	1,091	1,151	1,090	1,108	63,100	1,108
2016-08-09	1,077	1,108	1,077	1,090	20,000	1,090
2016-08-08	1,074	1,128	1,057	1,073	24,700	1,073
2016-08-05	1,050	1,059	1,048	1,054	10,600	1,054
2016-08-04	1,048	1,060	1,043	1,046	5,400	1,046
2016-08-03	1,050	1,053	1,037	1,048	6,800	1,048
2016-08-02	1,055	1,060	1,042	1,058	8,000	1,058
2016-08-01	1,040	1,060	1,037	1,048	19,700	1,048
2016-07-29	1,085	1,085	1,068	1,082	7,500	1,082
2016-07-28	1,074	1,081	1,070	1,070	10,400	1,070
2016-07-27	1,061	1,070	1,061	1,070	12,900	1,070
2016-07-26	1,060	1,066	1,052	1,064	6,200	1,064
2016-07-25	1,057	1,063	1,053	1,056	4,900	1,056
2016-07-22	1,067	1,067	1,044	1,050	10,700	1,050
2016-07-21	1,050	1,067	1,050	1,067	11,300	1,067
2016-07-20	1,043	1,048	1,040	1,047	7,700	1,047
2016-07-19	1,043	1,043	1,033	1,033	9,000	1,033
2016-07-15	1,035	1,042	1,035	1,036	4,100	1,036
2016-07-14	1,032	1,042	1,032	1,033	7,600	1,033
2016-07-13	1,040	1,040	1,030	1,031	6,500	1,031
2016-07-12	1,032	1,039	1,032	1,033	3,800	1,033
2016-07-11	1,040	1,045	1,021	1,024	10,500	1,024
2016-07-08	1,033	1,046	1,025	1,033	7,400	1,033
2016-07-07	1,042	1,044	1,023	1,023	8,900	1,023
2016-07-06	1,046	1,046	1,023	1,027	16,100	1,027
2016-07-05	1,046	1,046	1,031	1,034	10,800	1,034
2016-07-04	1,038	1,044	1,035	1,037	2,100	1,037
2016-07-01	1,040	1,048	1,039	1,045	11,000	1,045
2016-06-30	1,040	1,048	1,038	1,047	7,200	1,047
2016-06-29	1,030	1,039	1,020	1,037	4,900	1,037
2016-06-28	1,022	1,031	1,016	1,031	8,500	1,031
2016-06-27	1,025	1,040	1,025	1,028	10,900	1,028
2016-06-24	1,058	1,060	1,000	1,025	23,800	1,025
2016-06-23	1,040	1,048	1,037	1,047	4,500	1,047
2016-06-22	1,027	1,044	1,027	1,040	7,800	1,040
2016-06-21	1,025	1,038	1,021	1,034	5,800	1,034
2016-06-20	1,024	1,035	1,016	1,019	19,400	1,019
2016-06-17	1,020	1,036	1,018	1,024	8,800	1,024
2016-06-16	1,033	1,039	1,017	1,024	19,200	1,024
2016-06-15	1,021	1,043	1,021	1,033	8,300	1,033
2016-06-14	1,042	1,054	1,017	1,032	25,800	1,032
2016-06-13	1,046	1,055	1,042	1,044	20,100	1,044
2016-06-10	1,052	1,052	1,045	1,045	9,500	1,045
2016-06-09	1,045	1,060	1,044	1,045	10,500	1,045
2016-06-08	1,044	1,052	1,044	1,045	3,600	1,045
2016-06-07	1,041	1,048	1,038	1,041	8,600	1,041
2016-06-06	1,045	1,051	1,040	1,040	7,900	1,040
2016-06-03	1,049	1,062	1,049	1,052	6,300	1,052
2016-06-02	1,068	1,068	1,051	1,055	5,800	1,055
2016-06-01	1,060	1,070	1,058	1,069	11,800	1,069
2016-05-31	1,065	1,065	1,040	1,060	9,700	1,060
2016-05-30	1,053	1,060	1,053	1,059	8,500	1,059
2016-05-27	1,050	1,063	1,048	1,048	11,100	1,048
2016-05-26	1,066	1,066	1,038	1,050	12,400	1,050
2016-05-25	1,071	1,073	1,060	1,068	8,400	1,068
2016-05-24	1,066	1,078	1,062	1,071	12,700	1,071
2016-05-23	1,062	1,072	1,060	1,066	14,100	1,066
2016-05-20	1,035	1,062	1,035	1,062	22,700	1,062
2016-05-19	1,038	1,040	1,029	1,035	16,200	1,035
2016-05-18	1,027	1,034	1,018	1,027	13,200	1,027
2016-05-17	1,015	1,022	1,014	1,014	11,500	1,014
2016-05-16	1,060	1,060	1,001	1,014	26,700	1,014
2016-05-13	1,001	1,009	1,001	1,004	8,600	1,004
2016-05-12	1,006	1,009	1,001	1,001	7,900	1,001
2016-05-11	1,005	1,010	1,003	1,009	8,300	1,009
2016-05-10	1,009	1,009	1,002	1,005	3,800	1,005
2016-05-09	1,001	1,005	1,000	1,003	7,200	1,003
2016-05-06	989	993	986	989	8,300	989
2016-05-02	994	994	985	987	11,600	987
2016-04-28	1,000	1,007	995	996	12,700	996
2016-04-27	1,000	1,012	998	1,002	9,700	1,002
2016-04-26	1,007	1,009	1,002	1,003	11,500	1,003
2016-04-25	1,003	1,015	1,003	1,009	12,400	1,009
2016-04-22	1,001	1,002	990	999	23,900	999
2016-04-21	1,000	1,002	997	1,001	13,300	1,001
2016-04-20	1,000	1,000	996	999	6,000	999
2016-04-19	998	1,002	995	999	10,500	999
2016-04-18	998	999	994	995	17,200	995
2016-04-15	1,006	1,010	997	998	14,100	998
2016-04-14	1,005	1,014	999	1,007	15,000	1,007
2016-04-13	1,005	1,010	998	1,000	15,300	1,000
2016-04-12	1,005	1,009	1,004	1,006	2,300	1,006
2016-04-11	1,018	1,018	1,000	1,004	4,200	1,004
2016-04-08	1,001	1,015	996	1,015	19,400	1,015
2016-04-07	1,010	1,022	1,003	1,005	13,900	1,005
2016-04-06	1,013	1,020	1,011	1,016	8,300	1,016
2016-04-05	1,022	1,030	1,011	1,011	11,900	1,011
2016-04-04	1,016	1,026	1,016	1,022	8,800	1,022
2016-04-01	1,049	1,049	1,021	1,027	16,800	1,027
2016-03-31	1,037	1,044	1,029	1,038	12,900	1,038
2016-03-30	1,061	1,061	1,031	1,044	11,800	1,044
2016-03-29	1,057	1,070	1,051	1,064	11,600	1,064
2016-03-28	1,086	1,090	1,072	1,087	21,300	1,087
2016-03-25	1,075	1,087	1,075	1,085	11,800	1,085
2016-03-24	1,082	1,088	1,078	1,086	9,000	1,086
2016-03-23	1,084	1,090	1,075	1,082	8,300	1,082
2016-03-22	1,080	1,095	1,079	1,085	21,000	1,085
2016-03-18	1,080	1,083	1,073	1,080	8,700	1,080
2016-03-17	1,084	1,085	1,079	1,084	8,500	1,084
2016-03-16	1,078	1,085	1,076	1,084	8,900	1,084
2016-03-15	1,082	1,086	1,071	1,080	16,300	1,080
2016-03-14	1,088	1,088	1,071	1,075	16,500	1,075
2016-03-11	1,059	1,073	1,059	1,066	13,300	1,066
2016-03-10	1,043	1,062	1,043	1,059	19,200	1,059
2016-03-09	1,022	1,045	1,021	1,045	14,100	1,045
2016-03-08	1,030	1,031	1,024	1,024	14,300	1,024
2016-03-07	1,035	1,035	1,025	1,032	15,900	1,032
2016-03-04	1,013	1,030	1,013	1,017	14,400	1,017
2016-03-03	1,013	1,018	1,006	1,010	10,700	1,010
2016-03-02	1,003	1,012	1,001	1,010	13,300	1,010
2016-03-01	996	1,005	991	1,001	8,700	1,001
2016-02-29	1,007	1,007	991	993	12,500	993
2016-02-26	1,001	1,010	992	992	26,500	992
2016-02-25	998	1,002	994	1,002	24,000	1,002
2016-02-24	982	993	982	990	17,700	990
2016-02-23	971	990	971	982	26,300	982
2016-02-22	970	974	958	971	16,900	971
2016-02-19	955	973	955	966	8,200	966
2016-02-18	954	974	954	969	14,800	969
2016-02-17	957	964	948	952	9,800	952
2016-02-16	940	967	935	958	36,600	958
2016-02-15	943	962	932	940	32,000	940
2016-02-12	941	948	912	918	86,700	918
2016-02-10	982	984	970	970	45,700	970
2016-02-09	995	997	980	980	50,500	980
2016-02-08	997	1,003	992	1,003	21,900	1,003
2016-02-05	1,002	1,005	996	997	56,000	997
2016-02-04	1,014	1,019	1,005	1,005	30,400	1,005
2016-02-03	1,025	1,027	1,016	1,020	53,000	1,020
2016-02-02	1,028	1,040	1,027	1,029	28,300	1,029
2016-02-01	1,042	1,057	1,027	1,028	61,200	1,028
2016-01-29	1,045	1,057	1,042	1,049	15,100	1,049
2016-01-28	1,045	1,056	1,044	1,045	11,700	1,045
2016-01-27	1,062	1,068	1,035	1,051	31,700	1,051
2016-01-26	1,058	1,064	1,054	1,062	8,000	1,062
2016-01-25	1,046	1,060	1,042	1,060	18,000	1,060
2016-01-22	1,023	1,033	1,015	1,023	16,400	1,023
2016-01-21	1,023	1,031	1,001	1,001	41,900	1,001
2016-01-20	1,048	1,050	1,024	1,030	24,000	1,030
2016-01-19	1,050	1,050	1,039	1,040	15,700	1,040
2016-01-18	1,050	1,050	1,037	1,044	25,700	1,044
2016-01-15	1,075	1,085	1,050	1,050	57,300	1,050
2016-01-14	1,082	1,086	1,061	1,070	37,900	1,070
2016-01-13	1,065	1,090	1,065	1,082	15,200	1,082
2016-01-12	1,081	1,086	1,060	1,067	38,000	1,067
2016-01-08	1,092	1,105	1,081	1,081	22,900	1,081
2016-01-07	1,105	1,108	1,090	1,092	24,300	1,092
2016-01-06	1,121	1,125	1,106	1,110	17,300	1,110
2016-01-05	1,113	1,128	1,113	1,121	20,200	1,121
2016-01-04	1,105	1,131	1,105	1,115	23,300	1,115

分割・併合履歴： [2013-09-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6257 (株)藤商事 の時系列データ [2016年度]

6257 (株)藤商事の時系列データ [2016年度]