7917 藤森工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-24	4,415	4,525	4,405	4,480	29,100	4,480
2020-11-20	4,240	4,355	4,240	4,330	18,100	4,330
2020-11-19	4,270	4,295	4,225	4,275	17,200	4,275
2020-11-18	4,340	4,340	4,260	4,275	20,100	4,275
2020-11-17	4,460	4,460	4,350	4,365	30,100	4,365
2020-11-16	4,415	4,480	4,365	4,465	27,900	4,465
2020-11-13	4,485	4,485	4,335	4,345	23,900	4,345
2020-11-12	4,510	4,510	4,430	4,485	25,300	4,485
2020-11-11	4,430	4,570	4,405	4,500	64,600	4,500
2020-11-10	4,415	4,415	4,245	4,380	55,700	4,380
2020-11-09	4,405	4,430	4,335	4,405	49,500	4,405
2020-11-06	4,330	4,400	4,285	4,370	39,200	4,370
2020-11-05	4,220	4,325	4,185	4,290	42,000	4,290
2020-11-04	4,250	4,310	4,220	4,240	37,000	4,240
2020-11-02	4,275	4,350	4,115	4,200	58,100	4,200
2020-10-30	4,295	4,355	4,205	4,265	34,000	4,265
2020-10-29	4,220	4,325	4,210	4,290	24,600	4,290
2020-10-28	4,200	4,315	4,130	4,285	27,600	4,285
2020-10-27	4,195	4,270	4,150	4,260	21,800	4,260
2020-10-26	4,275	4,275	4,190	4,215	15,600	4,215
2020-10-23	4,295	4,320	4,230	4,285	28,800	4,285
2020-10-22	4,305	4,335	4,255	4,295	20,000	4,295
2020-10-21	4,310	4,385	4,305	4,310	38,100	4,310
2020-10-20	4,295	4,330	4,270	4,320	21,400	4,320
2020-10-19	4,285	4,355	4,270	4,330	21,700	4,330
2020-10-16	4,205	4,255	4,165	4,250	18,700	4,250
2020-10-15	4,250	4,265	4,190	4,205	15,300	4,205
2020-10-14	4,230	4,285	4,205	4,270	17,300	4,270
2020-10-13	4,300	4,300	4,215	4,275	17,000	4,275
2020-10-12	4,340	4,340	4,260	4,305	16,900	4,305
2020-10-09	4,290	4,330	4,240	4,320	25,300	4,320
2020-10-08	4,295	4,295	4,220	4,260	27,400	4,260
2020-10-07	4,250	4,305	4,230	4,255	33,700	4,255
2020-10-06	4,320	4,350	4,245	4,285	18,100	4,285
2020-10-05	4,300	4,375	4,260	4,295	34,500	4,295
2020-10-02	4,355	4,430	4,225	4,270	52,900	4,270
2020-09-30	4,410	4,425	4,295	4,340	68,500	4,340
2020-09-29	4,445	4,505	4,375	4,425	63,100	4,425
2020-09-28	4,385	4,485	4,385	4,460	62,600	4,460
2020-09-25	4,325	4,390	4,325	4,350	51,800	4,350
2020-09-24	4,255	4,300	4,165	4,255	38,800	4,255
2020-09-23	4,260	4,385	4,210	4,255	49,500	4,255
2020-09-18	4,230	4,300	4,220	4,250	42,600	4,250
2020-09-17	4,165	4,220	4,135	4,170	25,600	4,170
2020-09-16	4,235	4,235	4,150	4,195	33,900	4,195
2020-09-15	4,165	4,230	4,135	4,200	36,700	4,200
2020-09-14	4,115	4,195	4,115	4,165	36,700	4,165
2020-09-11	4,120	4,140	4,055	4,090	38,900	4,090
2020-09-10	4,000	4,120	3,980	4,080	46,200	4,080
2020-09-09	3,925	3,995	3,920	3,985	32,400	3,985
2020-09-08	3,935	3,975	3,895	3,970	31,500	3,970
2020-09-07	3,860	3,950	3,855	3,925	16,500	3,925
2020-09-04	3,850	3,900	3,835	3,850	19,500	3,850
2020-09-03	3,990	3,990	3,865	3,895	31,000	3,895
2020-09-02	3,925	3,990	3,880	3,990	12,200	3,990
2020-09-01	4,005	4,005	3,905	3,925	22,600	3,925
2020-08-31	3,895	4,025	3,895	3,950	20,300	3,950
2020-08-28	3,880	3,965	3,850	3,895	32,100	3,895
2020-08-27	3,875	3,880	3,810	3,865	10,100	3,865
2020-08-26	3,920	3,920	3,895	3,900	11,600	3,900
2020-08-25	3,975	3,990	3,925	3,990	28,500	3,990
2020-08-24	3,830	3,830	3,765	3,785	12,300	3,785
2020-08-21	3,810	3,850	3,775	3,830	9,400	3,830
2020-08-20	3,810	3,835	3,795	3,820	9,300	3,820
2020-08-19	3,825	3,825	3,755	3,815	7,700	3,815
2020-08-18	3,885	3,885	3,795	3,795	21,700	3,795
2020-08-17	3,980	4,010	3,885	3,885	11,200	3,885
2020-08-14	3,900	4,055	3,890	3,995	51,100	3,995
2020-08-13	3,850	3,900	3,805	3,900	24,300	3,900
2020-08-12	3,800	3,880	3,785	3,850	20,200	3,850
2020-08-11	3,800	3,945	3,800	3,860	38,200	3,860
2020-08-07	3,805	3,845	3,630	3,660	20,200	3,660
2020-08-06	3,760	3,885	3,725	3,875	33,200	3,875
2020-08-05	3,655	3,780	3,655	3,765	27,500	3,765
2020-08-04	3,540	3,740	3,510	3,725	26,700	3,725
2020-08-03	3,400	3,535	3,400	3,525	16,300	3,525
2020-07-31	3,470	3,480	3,360	3,390	15,600	3,390
2020-07-30	3,515	3,525	3,460	3,490	13,700	3,490
2020-07-29	3,585	3,585	3,505	3,505	12,100	3,505
2020-07-28	3,585	3,600	3,540	3,565	21,000	3,565
2020-07-27	3,550	3,585	3,500	3,585	26,800	3,585
2020-07-22	3,715	3,715	3,590	3,590	12,900	3,590
2020-07-21	3,595	3,730	3,585	3,705	19,500	3,705
2020-07-20	3,625	3,640	3,590	3,625	10,500	3,625
2020-07-17	3,660	3,660	3,610	3,645	7,800	3,645
2020-07-16	3,655	3,660	3,605	3,660	17,800	3,660
2020-07-15	3,595	3,635	3,520	3,625	39,800	3,625
2020-07-14	3,635	3,635	3,565	3,600	10,200	3,600
2020-07-13	3,570	3,610	3,515	3,605	16,500	3,605
2020-07-10	3,540	3,580	3,460	3,475	21,400	3,475
2020-07-09	3,550	3,605	3,485	3,590	17,900	3,590
2020-07-08	3,620	3,635	3,545	3,560	24,200	3,560
2020-07-07	3,750	3,750	3,645	3,660	12,900	3,660
2020-07-06	3,725	3,745	3,665	3,745	22,600	3,745
2020-07-03	3,665	3,665	3,610	3,655	11,900	3,655
2020-07-02	3,705	3,705	3,615	3,630	28,000	3,630
2020-07-01	3,755	3,765	3,650	3,675	22,600	3,675
2020-06-30	3,760	3,800	3,730	3,755	30,000	3,755
2020-06-29	3,655	3,760	3,655	3,720	25,500	3,720
2020-06-26	3,645	3,720	3,645	3,715	21,500	3,715
2020-06-25	3,595	3,630	3,590	3,600	9,700	3,600
2020-06-24	3,720	3,720	3,620	3,625	14,100	3,625
2020-06-23	3,670	3,740	3,660	3,720	16,000	3,720
2020-06-22	3,670	3,685	3,650	3,670	13,500	3,670
2020-06-19	3,680	3,720	3,600	3,700	27,500	3,700
2020-06-18	3,720	3,720	3,630	3,680	18,100	3,680
2020-06-17	3,780	3,780	3,720	3,730	20,200	3,730
2020-06-16	3,730	3,775	3,695	3,770	42,500	3,770
2020-06-15	3,665	3,725	3,600	3,650	37,200	3,650
2020-06-12	3,600	3,610	3,540	3,595	25,300	3,595
2020-06-11	3,715	3,715	3,620	3,625	18,500	3,625
2020-06-10	3,655	3,730	3,640	3,715	21,100	3,715
2020-06-09	3,700	3,720	3,610	3,670	19,300	3,670
2020-06-08	3,735	3,735	3,660	3,680	17,900	3,680
2020-06-05	3,735	3,750	3,650	3,715	32,600	3,715
2020-06-04	3,725	3,735	3,655	3,690	16,000	3,690
2020-06-03	3,685	3,765	3,645	3,695	53,800	3,695
2020-06-02	3,590	3,675	3,560	3,665	36,600	3,665
2020-06-01	3,530	3,585	3,510	3,565	33,700	3,565
2020-05-29	3,425	3,545	3,425	3,515	41,000	3,515
2020-05-28	3,495	3,495	3,415	3,485	34,400	3,485
2020-05-27	3,220	3,425	3,195	3,425	45,500	3,425
2020-05-26	3,170	3,230	3,165	3,215	19,400	3,215
2020-05-25	3,145	3,170	3,135	3,150	20,200	3,150
2020-05-22	3,170	3,170	3,080	3,090	13,500	3,090
2020-05-21	3,205	3,205	3,145	3,145	11,200	3,145
2020-05-20	3,220	3,220	3,180	3,205	21,600	3,205
2020-05-19	3,235	3,240	3,135	3,190	41,800	3,190
2020-05-18	3,200	3,205	3,095	3,175	47,500	3,175
2020-05-15	3,245	3,245	3,170	3,225	45,600	3,225
2020-05-14	3,245	3,330	3,210	3,210	40,500	3,210
2020-05-13	3,225	3,300	3,220	3,275	24,100	3,275
2020-05-12	3,310	3,320	3,245	3,260	32,300	3,260
2020-05-11	3,230	3,315	3,195	3,310	42,200	3,310
2020-05-08	3,180	3,220	3,150	3,220	32,000	3,220
2020-05-07	3,095	3,155	3,095	3,135	28,900	3,135
2020-05-01	3,140	3,145	3,095	3,105	39,200	3,105
2020-04-30	3,220	3,235	3,175	3,180	39,100	3,180
2020-04-28	3,115	3,170	3,085	3,150	30,100	3,150
2020-04-27	3,110	3,140	3,035	3,105	47,100	3,105
2020-04-24	3,160	3,160	3,070	3,095	42,500	3,095
2020-04-23	2,997	3,115	2,954	3,115	54,500	3,115
2020-04-22	2,922	3,000	2,915	2,947	22,100	2,947
2020-04-21	2,965	3,010	2,953	2,997	39,800	2,997
2020-04-20	3,020	3,050	2,990	3,005	22,000	3,005
2020-04-17	3,120	3,180	3,060	3,090	27,700	3,090
2020-04-16	3,055	3,130	3,040	3,120	33,200	3,120
2020-04-15	3,125	3,125	3,010	3,055	39,400	3,055
2020-04-14	3,105	3,135	3,075	3,125	21,400	3,125
2020-04-13	3,110	3,115	3,055	3,075	17,600	3,075
2020-04-10	3,060	3,120	2,996	3,110	20,400	3,110
2020-04-09	3,040	3,070	2,985	3,040	28,300	3,040
2020-04-08	3,035	3,095	2,991	3,040	37,200	3,040
2020-04-07	2,879	3,040	2,879	3,040	40,500	3,040
2020-04-06	2,720	2,844	2,719	2,843	28,600	2,843
2020-04-03	2,689	2,772	2,677	2,743	30,800	2,743
2020-04-02	2,742	2,769	2,644	2,675	37,600	2,675
2020-04-01	2,851	2,893	2,785	2,796	36,900	2,796
2020-03-31	2,989	3,000	2,893	2,925	35,100	2,925
2020-03-30	2,904	3,000	2,857	2,991	55,400	2,991
2020-03-27	2,752	2,939	2,745	2,939	88,900	2,939
2020-03-26	2,669	2,715	2,568	2,702	45,400	2,702
2020-03-25	2,648	2,688	2,580	2,686	49,400	2,686
2020-03-24	2,552	2,599	2,502	2,598	32,100	2,598
2020-03-23	2,409	2,494	2,340	2,466	56,800	2,466
2020-03-19	2,383	2,439	2,284	2,373	32,900	2,373
2020-03-18	2,358	2,420	2,299	2,304	29,600	2,304
2020-03-17	2,149	2,360	2,100	2,350	53,700	2,350
2020-03-16	2,261	2,317	2,203	2,214	38,300	2,214
2020-03-13	2,245	2,346	2,191	2,289	54,400	2,289
2020-03-12	2,440	2,475	2,363	2,391	41,200	2,391
2020-03-11	2,519	2,608	2,499	2,499	31,600	2,499
2020-03-10	2,479	2,538	2,367	2,532	38,100	2,532
2020-03-09	2,621	2,652	2,495	2,529	24,300	2,529
2020-03-06	2,758	2,770	2,681	2,681	43,000	2,681
2020-03-05	2,890	2,904	2,800	2,808	37,800	2,808
2020-03-04	2,833	2,899	2,833	2,850	25,700	2,850
2020-03-03	2,970	3,015	2,888	2,888	41,800	2,888
2020-03-02	2,838	2,983	2,812	2,959	41,900	2,959
2020-02-28	2,940	2,949	2,848	2,870	44,200	2,870
2020-02-27	3,115	3,120	3,010	3,010	34,600	3,010
2020-02-26	3,105	3,135	3,075	3,125	27,500	3,125
2020-02-25	3,125	3,175	3,115	3,155	46,700	3,155
2020-02-21	3,275	3,340	3,275	3,315	25,100	3,315
2020-02-20	3,355	3,380	3,285	3,285	26,500	3,285
2020-02-19	3,340	3,380	3,325	3,335	29,800	3,335
2020-02-18	3,375	3,375	3,275	3,305	42,800	3,305
2020-02-17	3,390	3,395	3,340	3,360	24,500	3,360
2020-02-14	3,370	3,415	3,370	3,390	28,200	3,390
2020-02-13	3,465	3,470	3,385	3,400	55,400	3,400
2020-02-12	3,465	3,500	3,450	3,470	25,400	3,470
2020-02-10	3,450	3,485	3,450	3,470	16,600	3,470
2020-02-07	3,495	3,515	3,475	3,480	15,800	3,480
2020-02-06	3,475	3,520	3,460	3,510	32,300	3,510
2020-02-05	3,410	3,440	3,400	3,425	25,700	3,425
2020-02-04	3,300	3,380	3,300	3,380	23,900	3,380
2020-02-03	3,265	3,350	3,265	3,325	34,300	3,325
2020-01-31	3,380	3,430	3,375	3,400	20,900	3,400
2020-01-30	3,365	3,405	3,315	3,365	38,500	3,365
2020-01-29	3,355	3,405	3,345	3,395	25,600	3,395
2020-01-28	3,370	3,400	3,320	3,380	37,400	3,380
2020-01-27	3,415	3,420	3,380	3,385	22,700	3,385
2020-01-24	3,540	3,550	3,455	3,475	38,000	3,475
2020-01-23	3,510	3,530	3,490	3,510	15,400	3,510
2020-01-22	3,485	3,555	3,480	3,545	16,400	3,545
2020-01-21	3,550	3,555	3,485	3,500	18,400	3,500
2020-01-20	3,495	3,560	3,490	3,550	13,200	3,550
2020-01-17	3,475	3,505	3,470	3,470	13,600	3,470
2020-01-16	3,490	3,505	3,465	3,480	20,100	3,480
2020-01-15	3,475	3,520	3,470	3,490	24,100	3,490
2020-01-14	3,515	3,530	3,470	3,500	29,100	3,500
2020-01-10	3,560	3,565	3,500	3,515	22,800	3,515
2020-01-09	3,555	3,575	3,540	3,560	15,600	3,560
2020-01-08	3,550	3,560	3,480	3,535	32,400	3,535
2020-01-07	3,500	3,610	3,500	3,595	28,300	3,595
2020-01-06	3,410	3,495	3,405	3,495	34,400	3,495

分割・併合履歴： [1994-03-28]1株→1.1株