7917 藤森工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-303,1603,1653,1303,15517,3003,155
2023-03-293,1253,2103,1103,19053,7003,190
2023-03-283,1653,1653,0953,11020,2003,110
2023-03-273,1153,1603,0903,13533,9003,135
2023-03-243,1103,1153,0703,08533,1003,085
2023-03-233,1103,1203,0853,12019,9003,120
2023-03-223,1453,1453,1153,12030,6003,120
2023-03-203,1003,1103,0553,07526,0003,075
2023-03-173,1403,1653,1053,13050,3003,130
2023-03-163,0503,0953,0353,09531,0003,095
2023-03-153,1303,1553,1203,13024,6003,130
2023-03-143,1403,1753,0953,12034,6003,120
2023-03-133,2353,2353,1853,21522,6003,215
2023-03-103,3103,3353,2653,26538,1003,265
2023-03-093,3453,3753,3003,33030,9003,330
2023-03-083,2853,3303,2753,29527,2003,295
2023-03-073,2553,3353,2553,31054,6003,310
2023-03-063,2203,2553,1953,25033,6003,250
2023-03-033,1803,2053,1603,20540,8003,205
2023-03-023,1853,2153,1503,17027,2003,170
2023-03-013,1353,1603,1153,16024,5003,160
2023-02-283,2353,2353,1503,15045,1003,150
2023-02-273,1803,2353,1703,23515,8003,235
2023-02-243,0903,1703,0903,16533,7003,165
2023-02-223,1303,1303,0803,08521,7003,085
2023-02-213,0753,1403,0753,13020,7003,130
2023-02-203,0803,0953,0603,07518,3003,075
2023-02-173,0603,0953,0603,08514,4003,085
2023-02-163,0803,1053,0603,07519,5003,075
2023-02-153,0453,0703,0403,06020,8003,060
2023-02-143,1153,1153,0453,05517,4003,055
2023-02-133,1153,1153,0603,08021,2003,080
2023-02-103,0803,1353,0503,11524,3003,115
2023-02-093,1453,1503,0853,11029,7003,110
2023-02-083,2003,2203,1853,20527,1003,205
2023-02-073,2303,2303,1603,17520,1003,175
2023-02-063,2403,2403,2203,23012,3003,230
2023-02-033,2553,2803,2003,20518,3003,205
2023-02-023,3303,3403,2753,27527,7003,275
2023-02-013,3453,3603,3153,31512,8003,315
2023-01-313,2503,3353,2453,32027,5003,320
2023-01-303,3153,3253,2753,29041,9003,290
2023-01-273,2853,3203,2853,29525,6003,295
2023-01-263,3253,3253,2703,28517,6003,285
2023-01-253,3103,3403,3103,32526,5003,325
2023-01-243,2753,3353,2753,32531,4003,325
2023-01-233,2603,2653,2403,24525,3003,245
2023-01-203,1703,2353,1703,22034,9003,220
2023-01-193,1303,1803,1303,14520,7003,145
2023-01-183,0903,1603,0753,14527,5003,145
2023-01-173,0203,0853,0203,08031,3003,080
2023-01-163,0453,0603,0203,02021,3003,020
2023-01-133,0603,1053,0503,07023,5003,070
2023-01-123,0803,0853,0603,07015,0003,070
2023-01-113,0353,1053,0353,07543,3003,075
2023-01-103,0453,0803,0203,03019,9003,030
2023-01-063,0403,0503,0003,04524,9003,045
2023-01-053,0203,0603,0103,04024,2003,040
2023-01-043,0553,0753,0403,04041,9003,040

分割・併合履歴 : [1994-03-28]1株→1.1株