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 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3,160 | 3,165 | 3,130 | 3,155 | 17,300 | 3,155 |
| 2023-03-29 | 3,125 | 3,210 | 3,110 | 3,190 | 53,700 | 3,190 |
| 2023-03-28 | 3,165 | 3,165 | 3,095 | 3,110 | 20,200 | 3,110 |
| 2023-03-27 | 3,115 | 3,160 | 3,090 | 3,135 | 33,900 | 3,135 |
| 2023-03-24 | 3,110 | 3,115 | 3,070 | 3,085 | 33,100 | 3,085 |
| 2023-03-23 | 3,110 | 3,120 | 3,085 | 3,120 | 19,900 | 3,120 |
| 2023-03-22 | 3,145 | 3,145 | 3,115 | 3,120 | 30,600 | 3,120 |
| 2023-03-20 | 3,100 | 3,110 | 3,055 | 3,075 | 26,000 | 3,075 |
| 2023-03-17 | 3,140 | 3,165 | 3,105 | 3,130 | 50,300 | 3,130 |
| 2023-03-16 | 3,050 | 3,095 | 3,035 | 3,095 | 31,000 | 3,095 |
| 2023-03-15 | 3,130 | 3,155 | 3,120 | 3,130 | 24,600 | 3,130 |
| 2023-03-14 | 3,140 | 3,175 | 3,095 | 3,120 | 34,600 | 3,120 |
| 2023-03-13 | 3,235 | 3,235 | 3,185 | 3,215 | 22,600 | 3,215 |
| 2023-03-10 | 3,310 | 3,335 | 3,265 | 3,265 | 38,100 | 3,265 |
| 2023-03-09 | 3,345 | 3,375 | 3,300 | 3,330 | 30,900 | 3,330 |
| 2023-03-08 | 3,285 | 3,330 | 3,275 | 3,295 | 27,200 | 3,295 |
| 2023-03-07 | 3,255 | 3,335 | 3,255 | 3,310 | 54,600 | 3,310 |
| 2023-03-06 | 3,220 | 3,255 | 3,195 | 3,250 | 33,600 | 3,250 |
| 2023-03-03 | 3,180 | 3,205 | 3,160 | 3,205 | 40,800 | 3,205 |
| 2023-03-02 | 3,185 | 3,215 | 3,150 | 3,170 | 27,200 | 3,170 |
| 2023-03-01 | 3,135 | 3,160 | 3,115 | 3,160 | 24,500 | 3,160 |
| 2023-02-28 | 3,235 | 3,235 | 3,150 | 3,150 | 45,100 | 3,150 |
| 2023-02-27 | 3,180 | 3,235 | 3,170 | 3,235 | 15,800 | 3,235 |
| 2023-02-24 | 3,090 | 3,170 | 3,090 | 3,165 | 33,700 | 3,165 |
| 2023-02-22 | 3,130 | 3,130 | 3,080 | 3,085 | 21,700 | 3,085 |
| 2023-02-21 | 3,075 | 3,140 | 3,075 | 3,130 | 20,700 | 3,130 |
| 2023-02-20 | 3,080 | 3,095 | 3,060 | 3,075 | 18,300 | 3,075 |
| 2023-02-17 | 3,060 | 3,095 | 3,060 | 3,085 | 14,400 | 3,085 |
| 2023-02-16 | 3,080 | 3,105 | 3,060 | 3,075 | 19,500 | 3,075 |
| 2023-02-15 | 3,045 | 3,070 | 3,040 | 3,060 | 20,800 | 3,060 |
| 2023-02-14 | 3,115 | 3,115 | 3,045 | 3,055 | 17,400 | 3,055 |
| 2023-02-13 | 3,115 | 3,115 | 3,060 | 3,080 | 21,200 | 3,080 |
| 2023-02-10 | 3,080 | 3,135 | 3,050 | 3,115 | 24,300 | 3,115 |
| 2023-02-09 | 3,145 | 3,150 | 3,085 | 3,110 | 29,700 | 3,110 |
| 2023-02-08 | 3,200 | 3,220 | 3,185 | 3,205 | 27,100 | 3,205 |
| 2023-02-07 | 3,230 | 3,230 | 3,160 | 3,175 | 20,100 | 3,175 |
| 2023-02-06 | 3,240 | 3,240 | 3,220 | 3,230 | 12,300 | 3,230 |
| 2023-02-03 | 3,255 | 3,280 | 3,200 | 3,205 | 18,300 | 3,205 |
| 2023-02-02 | 3,330 | 3,340 | 3,275 | 3,275 | 27,700 | 3,275 |
| 2023-02-01 | 3,345 | 3,360 | 3,315 | 3,315 | 12,800 | 3,315 |
| 2023-01-31 | 3,250 | 3,335 | 3,245 | 3,320 | 27,500 | 3,320 |
| 2023-01-30 | 3,315 | 3,325 | 3,275 | 3,290 | 41,900 | 3,290 |
| 2023-01-27 | 3,285 | 3,320 | 3,285 | 3,295 | 25,600 | 3,295 |
| 2023-01-26 | 3,325 | 3,325 | 3,270 | 3,285 | 17,600 | 3,285 |
| 2023-01-25 | 3,310 | 3,340 | 3,310 | 3,325 | 26,500 | 3,325 |
| 2023-01-24 | 3,275 | 3,335 | 3,275 | 3,325 | 31,400 | 3,325 |
| 2023-01-23 | 3,260 | 3,265 | 3,240 | 3,245 | 25,300 | 3,245 |
| 2023-01-20 | 3,170 | 3,235 | 3,170 | 3,220 | 34,900 | 3,220 |
| 2023-01-19 | 3,130 | 3,180 | 3,130 | 3,145 | 20,700 | 3,145 |
| 2023-01-18 | 3,090 | 3,160 | 3,075 | 3,145 | 27,500 | 3,145 |
| 2023-01-17 | 3,020 | 3,085 | 3,020 | 3,080 | 31,300 | 3,080 |
| 2023-01-16 | 3,045 | 3,060 | 3,020 | 3,020 | 21,300 | 3,020 |
| 2023-01-13 | 3,060 | 3,105 | 3,050 | 3,070 | 23,500 | 3,070 |
| 2023-01-12 | 3,080 | 3,085 | 3,060 | 3,070 | 15,000 | 3,070 |
| 2023-01-11 | 3,035 | 3,105 | 3,035 | 3,075 | 43,300 | 3,075 |
| 2023-01-10 | 3,045 | 3,080 | 3,020 | 3,030 | 19,900 | 3,030 |
| 2023-01-06 | 3,040 | 3,050 | 3,000 | 3,045 | 24,900 | 3,045 |
| 2023-01-05 | 3,020 | 3,060 | 3,010 | 3,040 | 24,200 | 3,040 |
| 2023-01-04 | 3,055 | 3,075 | 3,040 | 3,040 | 41,900 | 3,040 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
