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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3,175 | 3,230 | 3,160 | 3,210 | 53,300 | 3,210 |
| 2022-09-27 | 3,255 | 3,290 | 3,200 | 3,220 | 41,900 | 3,220 |
| 2022-09-26 | 3,295 | 3,340 | 3,205 | 3,220 | 80,900 | 3,220 |
| 2022-09-22 | 3,370 | 3,370 | 3,325 | 3,360 | 53,800 | 3,360 |
| 2022-09-21 | 3,390 | 3,435 | 3,390 | 3,420 | 44,700 | 3,420 |
| 2022-09-20 | 3,395 | 3,415 | 3,375 | 3,390 | 22,100 | 3,390 |
| 2022-09-16 | 3,410 | 3,415 | 3,360 | 3,380 | 43,900 | 3,380 |
| 2022-09-15 | 3,490 | 3,505 | 3,410 | 3,430 | 30,700 | 3,430 |
| 2022-09-14 | 3,485 | 3,530 | 3,470 | 3,505 | 43,100 | 3,505 |
| 2022-09-13 | 3,570 | 3,600 | 3,570 | 3,590 | 22,700 | 3,590 |
| 2022-09-12 | 3,595 | 3,655 | 3,560 | 3,585 | 56,000 | 3,585 |
| 2022-09-09 | 3,560 | 3,585 | 3,530 | 3,565 | 59,200 | 3,565 |
| 2022-09-08 | 3,450 | 3,525 | 3,430 | 3,520 | 43,700 | 3,520 |
| 2022-09-07 | 3,350 | 3,410 | 3,340 | 3,405 | 40,900 | 3,405 |
| 2022-09-06 | 3,390 | 3,390 | 3,335 | 3,355 | 44,000 | 3,355 |
| 2022-09-05 | 3,400 | 3,400 | 3,360 | 3,375 | 34,600 | 3,375 |
| 2022-09-02 | 3,495 | 3,495 | 3,395 | 3,405 | 33,200 | 3,405 |
| 2022-09-01 | 3,490 | 3,515 | 3,475 | 3,480 | 43,300 | 3,480 |
| 2022-08-31 | 3,485 | 3,555 | 3,485 | 3,535 | 36,700 | 3,535 |
| 2022-08-30 | 3,520 | 3,540 | 3,460 | 3,530 | 33,400 | 3,530 |
| 2022-08-29 | 3,520 | 3,540 | 3,505 | 3,510 | 45,000 | 3,510 |
| 2022-08-26 | 3,575 | 3,605 | 3,560 | 3,585 | 17,100 | 3,585 |
| 2022-08-25 | 3,565 | 3,580 | 3,550 | 3,570 | 23,800 | 3,570 |
| 2022-08-24 | 3,680 | 3,680 | 3,560 | 3,565 | 12,100 | 3,565 |
| 2022-08-23 | 3,595 | 3,650 | 3,560 | 3,625 | 22,400 | 3,625 |
| 2022-08-22 | 3,590 | 3,620 | 3,560 | 3,580 | 11,300 | 3,580 |
| 2022-08-19 | 3,575 | 3,615 | 3,570 | 3,610 | 15,500 | 3,610 |
| 2022-08-18 | 3,600 | 3,600 | 3,545 | 3,565 | 25,100 | 3,565 |
| 2022-08-17 | 3,660 | 3,690 | 3,650 | 3,660 | 19,400 | 3,660 |
| 2022-08-16 | 3,610 | 3,640 | 3,575 | 3,620 | 17,800 | 3,620 |
| 2022-08-15 | 3,625 | 3,640 | 3,575 | 3,595 | 15,300 | 3,595 |
| 2022-08-12 | 3,590 | 3,670 | 3,590 | 3,630 | 28,400 | 3,630 |
| 2022-08-10 | 3,575 | 3,580 | 3,535 | 3,560 | 19,900 | 3,560 |
| 2022-08-09 | 3,600 | 3,600 | 3,555 | 3,560 | 14,400 | 3,560 |
| 2022-08-08 | 3,550 | 3,585 | 3,515 | 3,565 | 23,000 | 3,565 |
| 2022-08-05 | 3,455 | 3,570 | 3,450 | 3,560 | 39,500 | 3,560 |
| 2022-08-04 | 3,485 | 3,555 | 3,435 | 3,455 | 25,400 | 3,455 |
| 2022-08-03 | 3,500 | 3,520 | 3,470 | 3,480 | 13,300 | 3,480 |
| 2022-08-02 | 3,600 | 3,600 | 3,500 | 3,500 | 17,900 | 3,500 |
| 2022-08-01 | 3,585 | 3,615 | 3,570 | 3,600 | 21,000 | 3,600 |
| 2022-07-29 | 3,600 | 3,620 | 3,530 | 3,540 | 15,300 | 3,540 |
| 2022-07-28 | 3,630 | 3,640 | 3,575 | 3,600 | 26,300 | 3,600 |
| 2022-07-27 | 3,610 | 3,665 | 3,605 | 3,640 | 17,800 | 3,640 |
| 2022-07-26 | 3,625 | 3,650 | 3,605 | 3,610 | 13,500 | 3,610 |
| 2022-07-25 | 3,675 | 3,675 | 3,610 | 3,625 | 13,100 | 3,625 |
| 2022-07-22 | 3,630 | 3,710 | 3,630 | 3,675 | 17,400 | 3,675 |
| 2022-07-21 | 3,665 | 3,665 | 3,620 | 3,635 | 12,100 | 3,635 |
| 2022-07-20 | 3,580 | 3,670 | 3,580 | 3,665 | 23,900 | 3,665 |
| 2022-07-19 | 3,480 | 3,530 | 3,475 | 3,510 | 13,600 | 3,510 |
| 2022-07-15 | 3,440 | 3,500 | 3,415 | 3,465 | 14,300 | 3,465 |
| 2022-07-14 | 3,410 | 3,450 | 3,400 | 3,440 | 16,000 | 3,440 |
| 2022-07-13 | 3,430 | 3,440 | 3,400 | 3,420 | 20,300 | 3,420 |
| 2022-07-12 | 3,530 | 3,530 | 3,415 | 3,415 | 26,700 | 3,415 |
| 2022-07-11 | 3,510 | 3,595 | 3,510 | 3,550 | 27,600 | 3,550 |
| 2022-07-08 | 3,505 | 3,545 | 3,470 | 3,495 | 46,400 | 3,495 |
| 2022-07-07 | 3,495 | 3,505 | 3,440 | 3,495 | 25,000 | 3,495 |
| 2022-07-06 | 3,465 | 3,470 | 3,425 | 3,435 | 20,600 | 3,435 |
| 2022-07-05 | 3,530 | 3,545 | 3,490 | 3,490 | 18,700 | 3,490 |
| 2022-07-04 | 3,500 | 3,520 | 3,470 | 3,500 | 11,800 | 3,500 |
| 2022-07-01 | 3,475 | 3,540 | 3,425 | 3,445 | 28,100 | 3,445 |
| 2022-06-30 | 3,475 | 3,480 | 3,430 | 3,475 | 25,500 | 3,475 |
| 2022-06-29 | 3,495 | 3,600 | 3,450 | 3,480 | 70,700 | 3,480 |
| 2022-06-28 | 3,515 | 3,565 | 3,505 | 3,565 | 21,800 | 3,565 |
| 2022-06-27 | 3,545 | 3,550 | 3,460 | 3,515 | 26,000 | 3,515 |
| 2022-06-24 | 3,440 | 3,520 | 3,440 | 3,495 | 23,100 | 3,495 |
| 2022-06-23 | 3,405 | 3,455 | 3,385 | 3,425 | 17,600 | 3,425 |
| 2022-06-22 | 3,450 | 3,465 | 3,415 | 3,420 | 20,800 | 3,420 |
| 2022-06-21 | 3,385 | 3,445 | 3,385 | 3,430 | 20,900 | 3,430 |
| 2022-06-20 | 3,450 | 3,470 | 3,360 | 3,370 | 26,300 | 3,370 |
| 2022-06-17 | 3,465 | 3,530 | 3,420 | 3,445 | 37,900 | 3,445 |
| 2022-06-16 | 3,510 | 3,570 | 3,510 | 3,535 | 13,500 | 3,535 |
| 2022-06-15 | 3,505 | 3,530 | 3,490 | 3,500 | 22,400 | 3,500 |
| 2022-06-14 | 3,525 | 3,560 | 3,520 | 3,535 | 15,300 | 3,535 |
| 2022-06-13 | 3,620 | 3,645 | 3,570 | 3,585 | 15,700 | 3,585 |
| 2022-06-10 | 3,710 | 3,745 | 3,670 | 3,670 | 29,000 | 3,670 |
| 2022-06-09 | 3,735 | 3,805 | 3,715 | 3,770 | 29,800 | 3,770 |
| 2022-06-08 | 3,730 | 3,780 | 3,715 | 3,735 | 17,000 | 3,735 |
| 2022-06-07 | 3,715 | 3,745 | 3,705 | 3,720 | 15,300 | 3,720 |
| 2022-06-06 | 3,680 | 3,705 | 3,655 | 3,685 | 18,600 | 3,685 |
| 2022-06-03 | 3,585 | 3,720 | 3,585 | 3,705 | 25,200 | 3,705 |
| 2022-06-02 | 3,680 | 3,690 | 3,630 | 3,640 | 17,100 | 3,640 |
| 2022-06-01 | 3,610 | 3,700 | 3,610 | 3,690 | 42,200 | 3,690 |
| 2022-05-31 | 3,575 | 3,660 | 3,530 | 3,565 | 58,500 | 3,565 |
| 2022-05-30 | 3,435 | 3,545 | 3,420 | 3,525 | 91,400 | 3,525 |
| 2022-05-27 | 3,395 | 3,440 | 3,340 | 3,380 | 27,600 | 3,380 |
| 2022-05-26 | 3,405 | 3,435 | 3,390 | 3,390 | 20,900 | 3,390 |
| 2022-05-25 | 3,415 | 3,435 | 3,400 | 3,420 | 23,400 | 3,420 |
| 2022-05-24 | 3,475 | 3,490 | 3,420 | 3,425 | 23,900 | 3,425 |
| 2022-05-23 | 3,430 | 3,535 | 3,430 | 3,530 | 23,800 | 3,530 |
| 2022-05-20 | 3,420 | 3,450 | 3,420 | 3,450 | 16,700 | 3,450 |
| 2022-05-19 | 3,410 | 3,460 | 3,405 | 3,440 | 19,600 | 3,440 |
| 2022-05-18 | 3,540 | 3,560 | 3,455 | 3,475 | 21,900 | 3,475 |
| 2022-05-17 | 3,470 | 3,535 | 3,470 | 3,515 | 17,900 | 3,515 |
| 2022-05-16 | 3,540 | 3,545 | 3,460 | 3,505 | 16,600 | 3,505 |
| 2022-05-13 | 3,415 | 3,540 | 3,415 | 3,540 | 23,800 | 3,540 |
| 2022-05-12 | 3,430 | 3,505 | 3,390 | 3,425 | 36,500 | 3,425 |
| 2022-05-11 | 3,505 | 3,565 | 3,500 | 3,540 | 24,900 | 3,540 |
| 2022-05-10 | 3,480 | 3,550 | 3,440 | 3,525 | 36,700 | 3,525 |
| 2022-05-09 | 3,605 | 3,625 | 3,530 | 3,555 | 31,600 | 3,555 |
| 2022-05-06 | 3,575 | 3,645 | 3,565 | 3,580 | 38,000 | 3,580 |
| 2022-05-02 | 3,590 | 3,600 | 3,530 | 3,570 | 29,600 | 3,570 |
| 2022-04-28 | 3,435 | 3,605 | 3,410 | 3,590 | 33,000 | 3,590 |
| 2022-04-27 | 3,435 | 3,460 | 3,385 | 3,400 | 91,000 | 3,400 |
| 2022-04-26 | 3,525 | 3,560 | 3,495 | 3,510 | 24,000 | 3,510 |
| 2022-04-25 | 3,500 | 3,535 | 3,485 | 3,525 | 21,900 | 3,525 |
| 2022-04-22 | 3,515 | 3,560 | 3,510 | 3,550 | 21,700 | 3,550 |
| 2022-04-21 | 3,545 | 3,650 | 3,545 | 3,645 | 34,400 | 3,645 |
| 2022-04-20 | 3,500 | 3,550 | 3,495 | 3,525 | 23,500 | 3,525 |
| 2022-04-19 | 3,390 | 3,455 | 3,390 | 3,445 | 19,500 | 3,445 |
| 2022-04-18 | 3,425 | 3,455 | 3,365 | 3,410 | 35,100 | 3,410 |
| 2022-04-15 | 3,535 | 3,540 | 3,460 | 3,495 | 30,400 | 3,495 |
| 2022-04-14 | 3,485 | 3,575 | 3,485 | 3,560 | 22,300 | 3,560 |
| 2022-04-13 | 3,430 | 3,540 | 3,425 | 3,520 | 46,200 | 3,520 |
| 2022-04-12 | 3,520 | 3,520 | 3,380 | 3,470 | 55,000 | 3,470 |
| 2022-04-11 | 3,420 | 3,535 | 3,415 | 3,520 | 69,000 | 3,520 |
| 2022-04-08 | 3,490 | 3,490 | 3,340 | 3,400 | 128,400 | 3,400 |
| 2022-04-07 | 3,700 | 3,700 | 3,590 | 3,625 | 30,700 | 3,625 |
| 2022-04-06 | 3,835 | 3,835 | 3,730 | 3,745 | 23,100 | 3,745 |
| 2022-04-05 | 3,890 | 3,900 | 3,805 | 3,835 | 32,000 | 3,835 |
| 2022-04-04 | 3,800 | 3,860 | 3,755 | 3,820 | 20,000 | 3,820 |
| 2022-04-01 | 3,695 | 3,700 | 3,650 | 3,690 | 23,300 | 3,690 |
| 2022-03-31 | 3,770 | 3,840 | 3,740 | 3,740 | 25,300 | 3,740 |
| 2022-03-30 | 3,895 | 3,895 | 3,745 | 3,825 | 34,300 | 3,825 |
| 2022-03-29 | 3,840 | 3,885 | 3,810 | 3,870 | 59,600 | 3,870 |
| 2022-03-28 | 3,880 | 3,880 | 3,805 | 3,830 | 27,300 | 3,830 |
| 2022-03-25 | 3,975 | 3,975 | 3,865 | 3,875 | 37,900 | 3,875 |
| 2022-03-24 | 3,935 | 3,990 | 3,875 | 3,965 | 39,900 | 3,965 |
| 2022-03-23 | 3,930 | 3,975 | 3,840 | 3,955 | 34,500 | 3,955 |
| 2022-03-22 | 3,920 | 3,925 | 3,805 | 3,860 | 45,800 | 3,860 |
| 2022-03-18 | 3,950 | 4,030 | 3,925 | 3,935 | 84,600 | 3,935 |
| 2022-03-17 | 3,895 | 3,965 | 3,840 | 3,940 | 39,800 | 3,940 |
| 2022-03-16 | 3,785 | 3,845 | 3,755 | 3,825 | 32,900 | 3,825 |
| 2022-03-15 | 3,720 | 3,810 | 3,705 | 3,805 | 37,500 | 3,805 |
| 2022-03-14 | 3,725 | 3,735 | 3,680 | 3,700 | 17,200 | 3,700 |
| 2022-03-11 | 3,690 | 3,765 | 3,690 | 3,715 | 24,000 | 3,715 |
| 2022-03-10 | 3,695 | 3,795 | 3,665 | 3,795 | 30,400 | 3,795 |
| 2022-03-09 | 3,635 | 3,685 | 3,555 | 3,585 | 32,200 | 3,585 |
| 2022-03-08 | 3,660 | 3,685 | 3,570 | 3,590 | 28,200 | 3,590 |
| 2022-03-07 | 3,730 | 3,730 | 3,605 | 3,655 | 25,500 | 3,655 |
| 2022-03-04 | 3,855 | 3,900 | 3,745 | 3,745 | 16,300 | 3,745 |
| 2022-03-03 | 3,960 | 3,980 | 3,875 | 3,900 | 18,300 | 3,900 |
| 2022-03-02 | 4,090 | 4,090 | 3,870 | 3,870 | 22,200 | 3,870 |
| 2022-03-01 | 4,055 | 4,150 | 3,960 | 4,065 | 28,800 | 4,065 |
| 2022-02-28 | 4,070 | 4,070 | 3,960 | 4,015 | 13,400 | 4,015 |
| 2022-02-25 | 3,945 | 4,020 | 3,915 | 4,010 | 14,900 | 4,010 |
| 2022-02-24 | 3,925 | 3,955 | 3,860 | 3,920 | 27,100 | 3,920 |
| 2022-02-22 | 3,935 | 3,980 | 3,905 | 3,925 | 28,500 | 3,925 |
| 2022-02-21 | 4,050 | 4,050 | 3,935 | 4,005 | 24,500 | 4,005 |
| 2022-02-18 | 4,100 | 4,100 | 3,995 | 4,030 | 17,300 | 4,030 |
| 2022-02-17 | 4,180 | 4,195 | 4,130 | 4,135 | 13,800 | 4,135 |
| 2022-02-16 | 4,165 | 4,170 | 4,110 | 4,145 | 10,900 | 4,145 |
| 2022-02-15 | 4,135 | 4,215 | 4,065 | 4,100 | 23,600 | 4,100 |
| 2022-02-14 | 4,230 | 4,230 | 4,060 | 4,090 | 27,200 | 4,090 |
| 2022-02-10 | 4,170 | 4,350 | 4,170 | 4,320 | 35,000 | 4,320 |
| 2022-02-09 | 4,215 | 4,215 | 4,105 | 4,165 | 16,900 | 4,165 |
| 2022-02-08 | 4,190 | 4,190 | 4,130 | 4,150 | 9,200 | 4,150 |
| 2022-02-07 | 4,075 | 4,175 | 4,075 | 4,165 | 12,800 | 4,165 |
| 2022-02-04 | 4,130 | 4,165 | 4,105 | 4,145 | 12,400 | 4,145 |
| 2022-02-03 | 4,210 | 4,225 | 4,100 | 4,130 | 13,500 | 4,130 |
| 2022-02-02 | 4,060 | 4,215 | 4,060 | 4,215 | 16,900 | 4,215 |
| 2022-02-01 | 4,090 | 4,130 | 4,055 | 4,060 | 11,200 | 4,060 |
| 2022-01-31 | 4,030 | 4,075 | 4,005 | 4,070 | 10,000 | 4,070 |
| 2022-01-28 | 3,880 | 4,045 | 3,880 | 4,035 | 32,200 | 4,035 |
| 2022-01-27 | 4,010 | 4,010 | 3,795 | 3,810 | 27,200 | 3,810 |
| 2022-01-26 | 4,025 | 4,040 | 3,985 | 4,020 | 11,100 | 4,020 |
| 2022-01-25 | 4,105 | 4,105 | 3,980 | 4,010 | 13,800 | 4,010 |
| 2022-01-24 | 4,030 | 4,115 | 4,015 | 4,105 | 12,200 | 4,105 |
| 2022-01-21 | 4,010 | 4,035 | 3,930 | 4,030 | 11,000 | 4,030 |
| 2022-01-20 | 3,950 | 4,060 | 3,950 | 4,020 | 11,900 | 4,020 |
| 2022-01-19 | 4,055 | 4,070 | 3,965 | 3,965 | 17,800 | 3,965 |
| 2022-01-18 | 4,150 | 4,175 | 4,100 | 4,100 | 10,000 | 4,100 |
| 2022-01-17 | 4,140 | 4,165 | 4,125 | 4,150 | 5,100 | 4,150 |
| 2022-01-14 | 4,100 | 4,120 | 4,050 | 4,105 | 18,900 | 4,105 |
| 2022-01-13 | 4,185 | 4,185 | 4,115 | 4,120 | 9,800 | 4,120 |
| 2022-01-12 | 4,145 | 4,240 | 4,145 | 4,240 | 12,900 | 4,240 |
| 2022-01-11 | 4,225 | 4,225 | 4,070 | 4,085 | 12,600 | 4,085 |
| 2022-01-07 | 4,120 | 4,275 | 4,120 | 4,190 | 35,100 | 4,190 |
| 2022-01-06 | 4,210 | 4,225 | 4,085 | 4,085 | 16,500 | 4,085 |
| 2022-01-05 | 4,195 | 4,250 | 4,175 | 4,220 | 20,800 | 4,220 |
| 2022-01-04 | 4,110 | 4,165 | 4,095 | 4,155 | 11,200 | 4,155 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
