6257 (株)藤商事の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	879	885	871	884	14,600	884
2021-12-29	862	879	858	879	10,700	879
2021-12-28	860	863	852	856	36,700	856
2021-12-27	859	863	850	854	25,200	854
2021-12-24	862	862	856	860	11,100	860
2021-12-23	860	862	850	850	15,600	850
2021-12-22	852	857	851	856	10,800	856
2021-12-21	866	866	850	852	25,500	852
2021-12-20	865	872	860	860	10,900	860
2021-12-17	866	878	860	878	21,400	878
2021-12-16	865	867	863	867	15,000	867
2021-12-15	865	868	864	866	10,300	866
2021-12-14	870	871	866	869	10,700	869
2021-12-13	881	881	867	867	14,000	867
2021-12-10	876	880	874	877	9,300	877
2021-12-09	884	885	870	882	8,900	882
2021-12-08	888	890	870	876	21,200	876
2021-12-07	862	880	856	873	37,000	873
2021-12-06	850	857	849	850	24,800	850
2021-12-03	841	853	841	850	18,300	850
2021-12-02	852	855	842	842	26,400	842
2021-12-01	862	862	841	859	23,700	859
2021-11-30	870	880	863	863	24,800	863
2021-11-29	880	887	867	868	29,000	868
2021-11-26	898	898	889	895	16,600	895
2021-11-25	897	899	896	896	7,200	896
2021-11-24	902	904	895	897	21,200	897
2021-11-22	904	907	900	907	12,400	907
2021-11-19	904	907	903	904	6,200	904
2021-11-18	910	910	904	905	17,900	905
2021-11-17	914	916	910	910	9,900	910
2021-11-16	919	919	912	914	4,900	914
2021-11-15	916	921	912	920	9,200	920
2021-11-12	913	916	911	916	8,100	916
2021-11-11	911	917	905	917	19,400	917
2021-11-10	918	928	910	915	18,600	915
2021-11-09	910	918	908	918	15,100	918
2021-11-08	910	915	909	910	16,600	910
2021-11-05	912	914	908	911	7,200	911
2021-11-04	911	918	911	913	10,500	913
2021-11-02	912	912	906	911	16,100	911
2021-11-01	915	917	907	912	16,300	912
2021-10-29	927	927	918	919	7,700	919
2021-10-28	923	925	921	925	9,800	925
2021-10-27	928	930	921	925	12,000	925
2021-10-26	927	929	922	929	9,100	929
2021-10-25	925	929	922	925	10,700	925
2021-10-22	922	929	921	929	15,700	929
2021-10-21	929	929	919	923	11,300	923
2021-10-20	922	925	921	925	11,000	925
2021-10-19	925	925	920	922	6,000	922
2021-10-18	921	925	919	925	7,800	925
2021-10-15	924	924	916	919	10,300	919
2021-10-14	921	924	919	921	4,900	921
2021-10-13	924	927	917	927	16,800	927
2021-10-12	926	929	910	921	24,000	921
2021-10-11	916	926	909	926	14,800	926
2021-10-08	908	918	908	916	12,600	916
2021-10-07	926	926	905	908	19,300	908
2021-10-06	922	935	912	921	30,100	921
2021-10-05	924	924	912	924	22,500	924
2021-10-04	922	924	911	924	22,100	924
2021-10-01	927	928	916	923	33,100	923
2021-09-30	938	938	927	935	25,800	935
2021-09-29	915	939	910	933	40,600	933
2021-09-28	951	952	942	952	49,700	952
2021-09-27	950	956	948	952	25,400	952
2021-09-24	950	954	934	948	58,100	948
2021-09-22	943	945	931	934	22,600	934
2021-09-21	938	953	929	947	36,200	947
2021-09-17	946	949	943	949	21,500	949
2021-09-16	949	955	946	950	35,100	950
2021-09-15	953	953	940	950	30,400	950
2021-09-14	949	955	943	955	29,100	955
2021-09-13	942	947	936	947	15,800	947
2021-09-10	932	942	930	942	24,100	942
2021-09-09	932	936	931	932	13,400	932
2021-09-08	927	932	922	932	14,800	932
2021-09-07	928	931	923	928	25,500	928
2021-09-06	928	928	920	923	23,600	923
2021-09-03	917	921	913	920	19,000	920
2021-09-02	913	917	909	913	35,500	913
2021-09-01	910	912	908	912	30,100	912
2021-08-31	908	910	906	908	9,800	908
2021-08-30	907	909	906	908	7,800	908
2021-08-27	908	909	904	907	7,500	907
2021-08-26	909	909	903	907	5,300	907
2021-08-25	904	906	903	906	7,600	906
2021-08-24	901	904	900	904	5,500	904
2021-08-23	906	906	900	900	6,800	900
2021-08-20	901	903	896	896	10,200	896
2021-08-19	906	907	901	901	5,300	901
2021-08-18	904	906	897	906	21,600	906
2021-08-17	905	908	903	903	10,900	903
2021-08-16	908	910	905	905	21,400	905
2021-08-13	911	911	906	907	9,800	907
2021-08-12	908	911	904	911	10,100	911
2021-08-11	899	905	898	905	8,300	905
2021-08-10	897	902	896	899	10,200	899
2021-08-06	896	901	896	897	5,200	897
2021-08-05	899	900	896	897	17,700	897
2021-08-04	900	903	897	899	12,500	899
2021-08-03	902	903	897	899	10,900	899
2021-08-02	905	905	897	902	34,900	902
2021-07-30	910	913	906	908	12,900	908
2021-07-29	910	913	909	912	3,800	912
2021-07-28	906	913	902	913	17,100	913
2021-07-27	909	913	906	906	17,000	906
2021-07-26	914	914	905	909	14,300	909
2021-07-21	918	918	900	900	24,700	900
2021-07-20	905	911	902	909	13,200	909
2021-07-19	912	913	908	909	8,100	909
2021-07-16	912	914	909	912	9,800	912
2021-07-15	915	915	905	912	13,400	912
2021-07-14	912	918	910	912	15,100	912
2021-07-13	913	919	912	918	10,800	918
2021-07-12	920	922	909	909	16,200	909
2021-07-09	905	916	902	916	9,800	916
2021-07-08	915	920	906	906	18,700	906
2021-07-07	919	925	914	917	20,900	917
2021-07-06	912	921	912	920	11,100	920
2021-07-05	915	918	912	912	19,700	912
2021-07-02	901	911	901	911	18,700	911
2021-07-01	899	907	899	900	16,700	900
2021-06-30	897	901	896	899	7,400	899
2021-06-29	899	901	894	900	13,300	900
2021-06-28	896	898	894	894	26,100	894
2021-06-25	894	896	890	892	8,000	892
2021-06-24	892	893	889	892	6,300	892
2021-06-23	891	893	889	891	8,200	891
2021-06-22	882	893	882	892	14,900	892
2021-06-21	884	884	879	881	20,300	881
2021-06-18	890	890	887	888	5,900	888
2021-06-17	887	889	883	886	9,400	886
2021-06-16	894	894	880	883	53,200	883
2021-06-15	894	894	889	894	9,300	894
2021-06-14	890	893	889	892	10,200	892
2021-06-11	895	895	890	890	13,000	890
2021-06-10	894	896	890	894	6,800	894
2021-06-09	888	893	888	893	21,200	893
2021-06-08	893	896	887	889	42,800	889
2021-06-07	893	898	893	894	10,200	894
2021-06-04	891	893	889	892	8,600	892
2021-06-03	893	893	884	892	18,100	892
2021-06-02	894	897	889	889	9,500	889
2021-06-01	892	893	891	891	4,800	891
2021-05-31	891	895	890	892	7,400	892
2021-05-28	890	891	887	891	11,700	891
2021-05-27	886	890	881	890	10,600	890
2021-05-26	898	898	874	882	45,600	882
2021-05-25	905	909	896	896	15,500	896
2021-05-24	899	907	897	903	26,600	903
2021-05-21	891	900	888	897	21,500	897
2021-05-20	887	893	887	889	24,200	889
2021-05-19	890	892	885	887	27,300	887
2021-05-18	894	895	888	890	15,500	890
2021-05-17	888	894	882	894	17,200	894
2021-05-14	880	888	876	887	18,600	887
2021-05-13	871	876	863	871	29,500	871
2021-05-12	890	892	873	879	39,100	879
2021-05-11	899	907	886	892	64,100	892
2021-05-10	900	909	889	897	86,000	897
2021-05-07	897	900	888	900	46,100	900
2021-05-06	885	898	885	894	22,000	894
2021-04-30	882	891	880	888	11,400	888
2021-04-28	895	896	885	885	12,600	885
2021-04-27	896	897	885	892	15,600	892
2021-04-26	894	895	884	891	17,100	891
2021-04-23	890	898	886	895	16,400	895
2021-04-22	907	907	885	890	46,500	890
2021-04-21	900	905	895	904	22,200	904
2021-04-20	922	922	903	907	32,600	907
2021-04-19	942	942	917	925	124,100	925
2021-04-16	885	887	880	882	16,700	882
2021-04-15	889	893	888	890	3,400	890
2021-04-14	896	897	890	894	6,400	894
2021-04-13	905	905	891	892	16,000	892
2021-04-12	902	906	896	905	6,900	905
2021-04-09	891	902	891	899	7,300	899
2021-04-08	888	901	888	898	21,800	898
2021-04-07	886	900	883	900	15,800	900
2021-04-06	900	900	886	889	11,500	889
2021-04-05	887	902	887	898	13,900	898
2021-04-02	880	888	876	886	16,800	886
2021-04-01	903	906	875	877	41,900	877
2021-03-31	920	920	901	907	20,300	907
2021-03-30	909	922	899	917	34,400	917
2021-03-29	949	951	921	925	76,500	925
2021-03-26	932	940	925	938	31,000	938
2021-03-25	911	928	911	926	22,900	926
2021-03-24	910	922	907	908	44,100	908
2021-03-23	954	954	909	922	48,700	922
2021-03-22	953	957	945	954	28,000	954
2021-03-19	930	956	930	950	34,800	950
2021-03-18	928	935	922	928	50,100	928
2021-03-17	920	924	915	922	17,900	922
2021-03-16	908	918	908	918	25,500	918
2021-03-15	897	912	892	908	40,200	908
2021-03-12	898	900	888	889	36,800	889
2021-03-11	878	894	878	892	36,100	892
2021-03-10	874	877	867	877	17,700	877
2021-03-09	857	871	857	869	22,200	869
2021-03-08	863	863	853	860	42,900	860
2021-03-05	855	857	845	854	32,800	854
2021-03-04	860	861	847	853	21,400	853
2021-03-03	853	860	853	858	14,300	858
2021-03-02	862	864	852	853	22,400	853
2021-03-01	861	865	847	854	52,200	854
2021-02-26	877	877	861	863	36,600	863
2021-02-25	887	887	862	877	34,700	877
2021-02-24	881	891	871	882	20,000	882
2021-02-22	869	881	868	869	28,200	869
2021-02-19	866	878	865	870	25,900	870
2021-02-18	870	893	870	874	42,600	874
2021-02-17	852	876	850	866	28,700	866
2021-02-16	853	860	852	853	18,400	853
2021-02-15	854	861	850	853	23,000	853
2021-02-12	863	864	850	855	21,000	855
2021-02-10	856	859	843	858	19,900	858
2021-02-09	863	870	856	856	12,200	856
2021-02-08	870	870	859	862	12,900	862
2021-02-05	865	867	856	862	31,800	862
2021-02-04	846	864	846	851	11,800	851
2021-02-03	840	850	837	850	9,000	850
2021-02-02	820	838	820	833	14,000	833
2021-02-01	830	834	804	824	67,200	824
2021-01-29	870	873	851	851	27,000	851
2021-01-28	868	873	854	865	29,400	865
2021-01-27	873	880	868	870	29,700	870
2021-01-26	872	880	869	878	23,100	878
2021-01-25	872	890	866	877	32,600	877
2021-01-22	875	877	865	866	22,400	866
2021-01-21	869	875	866	875	14,600	875
2021-01-20	856	867	856	865	12,000	865
2021-01-19	862	866	859	860	14,200	860
2021-01-18	853	863	852	862	16,300	862
2021-01-15	860	869	854	860	21,800	860
2021-01-14	847	870	847	854	40,600	854
2021-01-13	826	847	822	845	37,500	845
2021-01-12	803	820	803	819	26,500	819
2021-01-08	805	808	802	803	19,500	803
2021-01-07	805	813	801	805	17,500	805
2021-01-06	800	804	796	804	13,100	804
2021-01-05	804	804	798	798	22,200	798
2021-01-04	801	805	796	801	29,100	801

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 [2021年度]

6257 (株)藤商事の時系列データ [2021年度]