7917 藤森工業(株) 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
2022-09-283,1753,2303,1603,21053,3003,210
2022-09-273,2553,2903,2003,22041,9003,220
2022-09-263,2953,3403,2053,22080,9003,220
2022-09-223,3703,3703,3253,36053,8003,360
2022-09-213,3903,4353,3903,42044,7003,420
2022-09-203,3953,4153,3753,39022,1003,390
2022-09-163,4103,4153,3603,38043,9003,380
2022-09-153,4903,5053,4103,43030,7003,430
2022-09-143,4853,5303,4703,50543,1003,505
2022-09-133,5703,6003,5703,59022,7003,590
2022-09-123,5953,6553,5603,58556,0003,585
2022-09-093,5603,5853,5303,56559,2003,565
2022-09-083,4503,5253,4303,52043,7003,520
2022-09-073,3503,4103,3403,40540,9003,405
2022-09-063,3903,3903,3353,35544,0003,355
2022-09-053,4003,4003,3603,37534,6003,375
2022-09-023,4953,4953,3953,40533,2003,405
2022-09-013,4903,5153,4753,48043,3003,480
2022-08-313,4853,5553,4853,53536,7003,535
2022-08-303,5203,5403,4603,53033,4003,530
2022-08-293,5203,5403,5053,51045,0003,510
2022-08-263,5753,6053,5603,58517,1003,585
2022-08-253,5653,5803,5503,57023,8003,570
2022-08-243,6803,6803,5603,56512,1003,565
2022-08-233,5953,6503,5603,62522,4003,625
2022-08-223,5903,6203,5603,58011,3003,580
2022-08-193,5753,6153,5703,61015,5003,610
2022-08-183,6003,6003,5453,56525,1003,565
2022-08-173,6603,6903,6503,66019,4003,660
2022-08-163,6103,6403,5753,62017,8003,620
2022-08-153,6253,6403,5753,59515,3003,595
2022-08-123,5903,6703,5903,63028,4003,630
2022-08-103,5753,5803,5353,56019,9003,560
2022-08-093,6003,6003,5553,56014,4003,560
2022-08-083,5503,5853,5153,56523,0003,565
2022-08-053,4553,5703,4503,56039,5003,560
2022-08-043,4853,5553,4353,45525,4003,455
2022-08-033,5003,5203,4703,48013,3003,480
2022-08-023,6003,6003,5003,50017,9003,500
2022-08-013,5853,6153,5703,60021,0003,600
2022-07-293,6003,6203,5303,54015,3003,540
2022-07-283,6303,6403,5753,60026,3003,600
2022-07-273,6103,6653,6053,64017,8003,640
2022-07-263,6253,6503,6053,61013,5003,610
2022-07-253,6753,6753,6103,62513,1003,625
2022-07-223,6303,7103,6303,67517,4003,675
2022-07-213,6653,6653,6203,63512,1003,635
2022-07-203,5803,6703,5803,66523,9003,665
2022-07-193,4803,5303,4753,51013,6003,510
2022-07-153,4403,5003,4153,46514,3003,465
2022-07-143,4103,4503,4003,44016,0003,440
2022-07-133,4303,4403,4003,42020,3003,420
2022-07-123,5303,5303,4153,41526,7003,415
2022-07-113,5103,5953,5103,55027,6003,550
2022-07-083,5053,5453,4703,49546,4003,495
2022-07-073,4953,5053,4403,49525,0003,495
2022-07-063,4653,4703,4253,43520,6003,435
2022-07-053,5303,5453,4903,49018,7003,490
2022-07-043,5003,5203,4703,50011,8003,500
2022-07-013,4753,5403,4253,44528,1003,445
2022-06-303,4753,4803,4303,47525,5003,475
2022-06-293,4953,6003,4503,48070,7003,480
2022-06-283,5153,5653,5053,56521,8003,565
2022-06-273,5453,5503,4603,51526,0003,515
2022-06-243,4403,5203,4403,49523,1003,495
2022-06-233,4053,4553,3853,42517,6003,425
2022-06-223,4503,4653,4153,42020,8003,420
2022-06-213,3853,4453,3853,43020,9003,430
2022-06-203,4503,4703,3603,37026,3003,370
2022-06-173,4653,5303,4203,44537,9003,445
2022-06-163,5103,5703,5103,53513,5003,535
2022-06-153,5053,5303,4903,50022,4003,500
2022-06-143,5253,5603,5203,53515,3003,535
2022-06-133,6203,6453,5703,58515,7003,585
2022-06-103,7103,7453,6703,67029,0003,670
2022-06-093,7353,8053,7153,77029,8003,770
2022-06-083,7303,7803,7153,73517,0003,735
2022-06-073,7153,7453,7053,72015,3003,720
2022-06-063,6803,7053,6553,68518,6003,685
2022-06-033,5853,7203,5853,70525,2003,705
2022-06-023,6803,6903,6303,64017,1003,640
2022-06-013,6103,7003,6103,69042,2003,690
2022-05-313,5753,6603,5303,56558,5003,565
2022-05-303,4353,5453,4203,52591,4003,525
2022-05-273,3953,4403,3403,38027,6003,380
2022-05-263,4053,4353,3903,39020,9003,390
2022-05-253,4153,4353,4003,42023,4003,420
2022-05-243,4753,4903,4203,42523,9003,425
2022-05-233,4303,5353,4303,53023,8003,530
2022-05-203,4203,4503,4203,45016,7003,450
2022-05-193,4103,4603,4053,44019,6003,440
2022-05-183,5403,5603,4553,47521,9003,475
2022-05-173,4703,5353,4703,51517,9003,515
2022-05-163,5403,5453,4603,50516,6003,505
2022-05-133,4153,5403,4153,54023,8003,540
2022-05-123,4303,5053,3903,42536,5003,425
2022-05-113,5053,5653,5003,54024,9003,540
2022-05-103,4803,5503,4403,52536,7003,525
2022-05-093,6053,6253,5303,55531,6003,555
2022-05-063,5753,6453,5653,58038,0003,580
2022-05-023,5903,6003,5303,57029,6003,570
2022-04-283,4353,6053,4103,59033,0003,590
2022-04-273,4353,4603,3853,40091,0003,400
2022-04-263,5253,5603,4953,51024,0003,510
2022-04-253,5003,5353,4853,52521,9003,525
2022-04-223,5153,5603,5103,55021,7003,550
2022-04-213,5453,6503,5453,64534,4003,645
2022-04-203,5003,5503,4953,52523,5003,525
2022-04-193,3903,4553,3903,44519,5003,445
2022-04-183,4253,4553,3653,41035,1003,410
2022-04-153,5353,5403,4603,49530,4003,495
2022-04-143,4853,5753,4853,56022,3003,560
2022-04-133,4303,5403,4253,52046,2003,520
2022-04-123,5203,5203,3803,47055,0003,470
2022-04-113,4203,5353,4153,52069,0003,520
2022-04-083,4903,4903,3403,400128,4003,400
2022-04-073,7003,7003,5903,62530,7003,625
2022-04-063,8353,8353,7303,74523,1003,745
2022-04-053,8903,9003,8053,83532,0003,835
2022-04-043,8003,8603,7553,82020,0003,820
2022-04-013,6953,7003,6503,69023,3003,690
2022-03-313,7703,8403,7403,74025,3003,740
2022-03-303,8953,8953,7453,82534,3003,825
2022-03-293,8403,8853,8103,87059,6003,870
2022-03-283,8803,8803,8053,83027,3003,830
2022-03-253,9753,9753,8653,87537,9003,875
2022-03-243,9353,9903,8753,96539,9003,965
2022-03-233,9303,9753,8403,95534,5003,955
2022-03-223,9203,9253,8053,86045,8003,860
2022-03-183,9504,0303,9253,93584,6003,935
2022-03-173,8953,9653,8403,94039,8003,940
2022-03-163,7853,8453,7553,82532,9003,825
2022-03-153,7203,8103,7053,80537,5003,805
2022-03-143,7253,7353,6803,70017,2003,700
2022-03-113,6903,7653,6903,71524,0003,715
2022-03-103,6953,7953,6653,79530,4003,795
2022-03-093,6353,6853,5553,58532,2003,585
2022-03-083,6603,6853,5703,59028,2003,590
2022-03-073,7303,7303,6053,65525,5003,655
2022-03-043,8553,9003,7453,74516,3003,745
2022-03-033,9603,9803,8753,90018,3003,900
2022-03-024,0904,0903,8703,87022,2003,870
2022-03-014,0554,1503,9604,06528,8004,065
2022-02-284,0704,0703,9604,01513,4004,015
2022-02-253,9454,0203,9154,01014,9004,010
2022-02-243,9253,9553,8603,92027,1003,920
2022-02-223,9353,9803,9053,92528,5003,925
2022-02-214,0504,0503,9354,00524,5004,005
2022-02-184,1004,1003,9954,03017,3004,030
2022-02-174,1804,1954,1304,13513,8004,135
2022-02-164,1654,1704,1104,14510,9004,145
2022-02-154,1354,2154,0654,10023,6004,100
2022-02-144,2304,2304,0604,09027,2004,090
2022-02-104,1704,3504,1704,32035,0004,320
2022-02-094,2154,2154,1054,16516,9004,165
2022-02-084,1904,1904,1304,1509,2004,150
2022-02-074,0754,1754,0754,16512,8004,165
2022-02-044,1304,1654,1054,14512,4004,145
2022-02-034,2104,2254,1004,13013,5004,130
2022-02-024,0604,2154,0604,21516,9004,215
2022-02-014,0904,1304,0554,06011,2004,060
2022-01-314,0304,0754,0054,07010,0004,070
2022-01-283,8804,0453,8804,03532,2004,035
2022-01-274,0104,0103,7953,81027,2003,810
2022-01-264,0254,0403,9854,02011,1004,020
2022-01-254,1054,1053,9804,01013,8004,010
2022-01-244,0304,1154,0154,10512,2004,105
2022-01-214,0104,0353,9304,03011,0004,030
2022-01-203,9504,0603,9504,02011,9004,020
2022-01-194,0554,0703,9653,96517,8003,965
2022-01-184,1504,1754,1004,10010,0004,100
2022-01-174,1404,1654,1254,1505,1004,150
2022-01-144,1004,1204,0504,10518,9004,105
2022-01-134,1854,1854,1154,1209,8004,120
2022-01-124,1454,2404,1454,24012,9004,240
2022-01-114,2254,2254,0704,08512,6004,085
2022-01-074,1204,2754,1204,19035,1004,190
2022-01-064,2104,2254,0854,08516,5004,085
2022-01-054,1954,2504,1754,22020,8004,220
2022-01-044,1104,1654,0954,15511,2004,155

分割・併合履歴 : [1994-03-28]1株→1.1株