6257 (株)藤商事の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,249	1,263	1,227	1,236	125,400	1,236
2022-12-29	1,199	1,247	1,191	1,247	142,300	1,247
2022-12-28	1,230	1,247	1,197	1,205	152,600	1,205
2022-12-27	1,181	1,230	1,181	1,230	235,400	1,230
2022-12-26	1,100	1,175	1,100	1,172	204,000	1,172
2022-12-23	1,103	1,103	1,083	1,095	80,900	1,095
2022-12-22	1,060	1,104	1,060	1,099	84,200	1,099
2022-12-21	1,046	1,058	1,029	1,054	66,200	1,054
2022-12-20	1,061	1,095	997	1,053	189,600	1,053
2022-12-19	1,061	1,101	1,049	1,059	142,800	1,059
2022-12-16	1,077	1,098	1,058	1,064	127,400	1,064
2022-12-15	1,082	1,092	1,070	1,091	54,600	1,091
2022-12-14	1,106	1,123	1,077	1,092	127,000	1,092
2022-12-13	1,090	1,106	1,082	1,100	96,900	1,100
2022-12-12	1,069	1,108	1,064	1,083	134,400	1,083
2022-12-09	1,050	1,086	1,047	1,062	175,800	1,062
2022-12-08	1,010	1,075	993	1,062	199,600	1,062
2022-12-07	989	1,015	979	1,005	57,300	1,005
2022-12-06	961	1,001	957	994	97,100	994
2022-12-05	990	995	944	952	99,400	952
2022-12-02	1,021	1,023	982	990	68,900	990
2022-12-01	1,010	1,035	989	1,027	267,200	1,027
2022-11-30	947	974	936	970	39,800	970
2022-11-29	949	956	936	947	50,300	947
2022-11-28	998	999	945	961	80,000	961
2022-11-25	973	1,020	962	994	162,300	994
2022-11-24	948	990	948	980	260,100	980
2022-11-22	915	941	914	940	144,700	940
2022-11-21	889	914	884	914	40,400	914
2022-11-18	889	892	886	890	8,000	890
2022-11-17	887	895	885	895	13,800	895
2022-11-16	889	890	881	887	9,700	887
2022-11-15	880	895	872	891	32,900	891
2022-11-14	883	883	873	873	22,200	873
2022-11-11	890	895	882	882	23,300	882
2022-11-10	889	893	872	893	41,500	893
2022-11-09	898	898	883	889	40,600	889
2022-11-08	915	915	885	896	138,700	896
2022-11-07	882	923	879	923	119,900	923
2022-11-04	877	879	875	879	5,400	879
2022-11-02	879	879	876	877	3,800	877
2022-11-01	874	879	872	879	14,400	879
2022-10-31	871	875	868	872	11,400	872
2022-10-28	872	872	867	868	3,500	868
2022-10-27	871	872	869	872	6,500	872
2022-10-26	872	872	867	871	9,000	871
2022-10-25	868	870	865	870	5,600	870
2022-10-24	870	870	865	865	3,200	865
2022-10-21	867	869	866	869	4,500	869
2022-10-20	870	870	861	870	7,500	870
2022-10-19	866	869	860	869	7,200	869
2022-10-18	868	871	861	866	11,000	866
2022-10-17	858	859	854	859	8,200	859
2022-10-14	855	858	850	858	7,300	858
2022-10-13	854	854	850	850	4,200	850
2022-10-12	851	854	850	854	2,000	854
2022-10-11	855	855	850	855	7,600	855
2022-10-07	857	857	851	857	4,400	857
2022-10-06	853	857	849	856	10,800	856
2022-10-05	854	860	850	853	9,500	853
2022-10-04	852	859	852	859	5,400	859
2022-10-03	850	853	841	852	13,100	852
2022-09-30	856	857	850	850	14,700	850
2022-09-29	861	863	850	856	26,500	856
2022-09-28	876	876	868	875	25,700	875
2022-09-27	867	874	867	874	21,200	874
2022-09-26	872	879	865	867	35,400	867
2022-09-22	874	877	871	877	11,300	877
2022-09-21	875	877	874	877	6,900	877
2022-09-20	877	877	873	876	13,900	876
2022-09-16	867	874	867	874	9,000	874
2022-09-15	879	879	867	870	32,700	870
2022-09-14	871	882	871	882	16,200	882
2022-09-13	881	883	865	878	67,500	878
2022-09-12	882	884	879	883	36,900	883
2022-09-09	881	884	881	882	8,100	882
2022-09-08	881	884	879	882	13,900	882
2022-09-07	880	884	878	884	9,200	884
2022-09-06	881	885	877	882	18,300	882
2022-09-05	883	887	882	883	7,100	883
2022-09-02	884	887	881	886	12,400	886
2022-09-01	888	890	883	887	12,800	887
2022-08-31	889	893	887	893	6,700	893
2022-08-30	888	890	885	888	6,300	888
2022-08-29	887	889	883	888	7,200	888
2022-08-26	890	890	882	887	7,500	887
2022-08-25	885	888	883	884	15,400	884
2022-08-24	885	886	883	884	10,300	884
2022-08-23	889	889	879	887	12,700	887
2022-08-22	891	891	885	889	9,000	889
2022-08-19	891	891	886	890	6,300	890
2022-08-18	887	888	883	888	5,500	888
2022-08-17	888	888	882	885	5,200	885
2022-08-16	886	886	879	880	19,000	880
2022-08-15	892	892	886	886	8,200	886
2022-08-12	895	895	882	884	10,200	884
2022-08-10	887	887	878	881	11,100	881
2022-08-09	888	890	883	887	7,300	887
2022-08-08	886	890	877	884	22,600	884
2022-08-05	875	895	874	882	13,600	882
2022-08-04	873	880	873	878	20,000	878
2022-08-03	878	881	876	877	7,300	877
2022-08-02	874	879	874	878	7,700	878
2022-08-01	887	887	865	877	16,800	877
2022-07-29	890	890	872	887	41,300	887
2022-07-28	875	875	866	875	20,600	875
2022-07-27	874	877	866	877	15,000	877
2022-07-26	874	875	864	868	14,300	868
2022-07-25	868	868	862	866	18,700	866
2022-07-22	854	862	854	862	8,700	862
2022-07-21	856	858	853	856	11,800	856
2022-07-20	855	856	852	855	15,400	855
2022-07-19	850	855	849	854	5,400	854
2022-07-15	852	853	847	847	7,900	847
2022-07-14	852	852	850	851	3,200	851
2022-07-13	850	852	849	852	6,100	852
2022-07-12	852	852	848	850	6,300	850
2022-07-11	848	850	846	846	10,900	846
2022-07-08	849	853	847	848	6,100	848
2022-07-07	853	855	837	849	53,000	849
2022-07-06	853	853	849	853	8,500	853
2022-07-05	855	856	851	853	8,400	853
2022-07-04	853	853	848	853	5,900	853
2022-07-01	852	852	846	850	7,600	850
2022-06-30	850	853	848	853	8,000	853
2022-06-29	850	851	847	848	10,100	848
2022-06-28	853	853	849	850	4,700	850
2022-06-27	851	852	846	852	8,200	852
2022-06-24	846	848	842	848	4,900	848
2022-06-23	840	844	840	844	5,600	844
2022-06-22	847	847	837	840	7,400	840
2022-06-21	839	842	839	840	6,500	840
2022-06-20	844	844	839	839	13,600	839
2022-06-17	840	844	839	844	7,200	844
2022-06-16	844	844	840	840	9,400	840
2022-06-15	845	847	841	841	11,900	841
2022-06-14	846	846	841	844	10,600	844
2022-06-13	845	849	841	847	21,000	847
2022-06-10	851	851	847	850	6,600	850
2022-06-09	851	853	847	852	10,800	852
2022-06-08	852	852	848	851	5,600	851
2022-06-07	851	852	846	850	9,200	850
2022-06-06	846	849	845	849	9,500	849
2022-06-03	848	850	845	848	13,100	848
2022-06-02	849	850	845	848	8,900	848
2022-06-01	844	848	844	848	7,500	848
2022-05-31	845	848	844	846	5,800	846
2022-05-30	847	850	843	843	15,600	843
2022-05-27	849	851	846	848	3,000	848
2022-05-26	851	851	847	850	4,000	850
2022-05-25	845	850	845	848	8,600	848
2022-05-24	845	860	845	852	11,300	852
2022-05-23	849	849	842	846	6,700	846
2022-05-20	843	846	840	846	4,300	846
2022-05-19	845	850	840	850	8,000	850
2022-05-18	849	849	841	845	7,800	845
2022-05-17	850	850	843	844	3,600	844
2022-05-16	855	857	841	848	13,700	848
2022-05-13	838	854	835	848	22,700	848
2022-05-12	847	847	831	831	14,300	831
2022-05-11	850	850	835	849	11,300	849
2022-05-10	843	850	835	850	18,300	850
2022-05-09	857	858	838	840	31,000	840
2022-05-06	852	857	851	857	4,600	857
2022-05-02	855	857	851	852	12,000	852
2022-04-28	854	859	852	855	7,700	855
2022-04-27	853	855	848	853	14,600	853
2022-04-26	854	854	848	853	5,400	853
2022-04-25	855	857	847	848	18,900	848
2022-04-22	858	860	855	855	9,100	855
2022-04-21	861	865	858	862	5,700	862
2022-04-20	858	863	856	861	4,900	861
2022-04-19	855	863	851	862	7,100	862
2022-04-18	859	860	847	855	44,600	855
2022-04-15	869	869	865	867	3,200	867
2022-04-14	864	871	862	869	5,300	869
2022-04-13	867	867	861	862	3,900	862
2022-04-12	860	866	860	861	8,000	861
2022-04-11	863	869	863	864	10,500	864
2022-04-08	869	869	862	863	4,100	863
2022-04-07	867	867	859	865	10,500	865
2022-04-06	871	875	860	867	37,400	867
2022-04-05	871	875	871	872	4,800	872
2022-04-04	875	877	870	875	7,900	875
2022-04-01	865	875	865	875	11,500	875
2022-03-31	875	880	866	877	10,100	877
2022-03-30	875	900	857	875	23,700	875
2022-03-29	904	904	894	897	16,400	897
2022-03-28	898	903	891	901	50,800	901
2022-03-25	894	898	891	896	18,300	896
2022-03-24	891	895	885	891	17,100	891
2022-03-23	896	899	890	891	33,000	891
2022-03-22	888	897	886	896	25,500	896
2022-03-18	889	889	879	888	14,700	888
2022-03-17	885	891	878	888	23,100	888
2022-03-16	881	888	880	888	9,700	888
2022-03-15	882	885	880	880	3,500	880
2022-03-14	872	882	872	882	7,700	882
2022-03-11	870	878	862	871	9,500	871
2022-03-10	853	874	853	870	14,300	870
2022-03-09	845	858	845	850	11,500	850
2022-03-08	873	875	844	848	39,500	848
2022-03-07	880	882	863	874	14,000	874
2022-03-04	885	885	877	879	6,700	879
2022-03-03	880	887	880	881	3,800	881
2022-03-02	887	887	871	880	20,000	880
2022-03-01	886	888	885	888	9,300	888
2022-02-28	882	885	876	885	7,000	885
2022-02-25	871	882	871	878	8,200	878
2022-02-24	883	885	872	873	17,300	873
2022-02-22	883	892	875	883	11,600	883
2022-02-21	886	886	880	884	8,300	884
2022-02-18	877	882	876	882	7,300	882
2022-02-17	877	882	874	876	9,400	876
2022-02-16	883	885	878	880	9,200	880
2022-02-15	888	888	878	883	6,900	883
2022-02-14	890	891	869	884	14,700	884
2022-02-10	888	890	885	889	9,500	889
2022-02-09	883	885	877	883	12,900	883
2022-02-08	880	882	875	875	10,000	875
2022-02-07	878	879	870	878	10,100	878
2022-02-04	872	874	864	874	6,600	874
2022-02-03	863	872	860	872	9,200	872
2022-02-02	867	867	855	865	18,600	865
2022-02-01	853	864	851	861	21,200	861
2022-01-31	859	860	847	852	37,600	852
2022-01-28	862	862	853	856	17,500	856
2022-01-27	875	875	849	861	43,500	861
2022-01-26	875	881	864	871	14,400	871
2022-01-25	879	895	864	874	24,800	874
2022-01-24	867	880	866	880	10,000	880
2022-01-21	870	878	867	872	16,500	872
2022-01-20	885	885	874	875	12,500	875
2022-01-19	883	887	877	882	16,200	882
2022-01-18	884	888	883	883	10,500	883
2022-01-17	890	893	884	886	10,900	886
2022-01-14	890	890	882	885	9,300	885
2022-01-13	894	898	888	893	17,800	893
2022-01-12	886	895	885	895	14,400	895
2022-01-11	886	887	880	885	6,800	885
2022-01-07	887	891	878	881	15,800	881
2022-01-06	883	885	879	884	7,300	884
2022-01-05	879	883	879	883	6,600	883
2022-01-04	883	886	879	879	11,100	879

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 [2022年度]

6257 (株)藤商事の時系列データ [2022年度]