7917 藤森工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,241	1,250	1,226	1,226	4,800	1,226
2010-12-29	1,261	1,261	1,243	1,257	2,800	1,257
2010-12-28	1,264	1,264	1,240	1,258	2,500	1,258
2010-12-27	1,259	1,264	1,252	1,259	9,400	1,259
2010-12-24	1,262	1,262	1,231	1,248	10,500	1,248
2010-12-22	1,248	1,248	1,215	1,226	7,000	1,226
2010-12-21	1,249	1,250	1,239	1,248	12,800	1,248
2010-12-20	1,259	1,259	1,200	1,250	16,100	1,250
2010-12-17	1,223	1,237	1,210	1,210	14,400	1,210
2010-12-16	1,210	1,233	1,202	1,233	13,700	1,233
2010-12-15	1,240	1,240	1,204	1,225	12,400	1,225
2010-12-14	1,237	1,240	1,227	1,240	12,600	1,240
2010-12-13	1,200	1,237	1,194	1,237	27,900	1,237
2010-12-10	1,191	1,197	1,167	1,191	47,400	1,191
2010-12-09	1,170	1,175	1,159	1,169	14,000	1,169
2010-12-08	1,162	1,172	1,142	1,172	28,400	1,172
2010-12-07	1,095	1,132	1,088	1,132	27,900	1,132
2010-12-06	1,088	1,110	1,088	1,110	8,800	1,110
2010-12-03	1,087	1,105	1,077	1,105	10,500	1,105
2010-12-02	1,118	1,118	1,082	1,084	14,500	1,084
2010-12-01	1,059	1,093	1,052	1,093	13,700	1,093
2010-11-30	1,099	1,099	1,040	1,050	31,800	1,050
2010-11-29	1,100	1,105	1,073	1,073	10,800	1,073
2010-11-26	1,101	1,101	1,083	1,085	4,400	1,085
2010-11-25	1,105	1,108	1,085	1,100	10,200	1,100
2010-11-24	1,082	1,100	1,070	1,078	6,200	1,078
2010-11-22	1,105	1,110	1,010	1,091	13,100	1,091
2010-11-19	1,093	1,098	1,090	1,096	9,700	1,096
2010-11-18	1,075	1,092	1,063	1,086	9,900	1,086
2010-11-17	1,041	1,063	1,041	1,062	5,200	1,062
2010-11-16	1,051	1,064	1,044	1,049	12,500	1,049
2010-11-15	1,080	1,080	1,050	1,050	10,400	1,050
2010-11-12	1,059	1,069	1,052	1,062	11,100	1,062
2010-11-11	1,070	1,073	1,044	1,051	32,200	1,051
2010-11-10	1,088	1,094	1,060	1,073	37,900	1,073
2010-11-09	1,035	1,050	1,020	1,050	32,500	1,050
2010-11-08	1,038	1,051	1,010	1,025	17,500	1,025
2010-11-05	998	1,025	997	1,025	24,500	1,025
2010-11-04	981	1,007	981	983	16,900	983
2010-11-02	991	1,000	976	980	16,300	980
2010-11-01	1,021	1,026	992	992	13,600	992
2010-10-29	1,060	1,060	1,012	1,021	12,900	1,021
2010-10-28	1,053	1,075	1,044	1,075	17,400	1,075
2010-10-27	1,053	1,063	1,045	1,062	14,600	1,062
2010-10-26	1,058	1,058	1,028	1,041	11,900	1,041
2010-10-25	1,065	1,065	1,025	1,031	19,900	1,031
2010-10-22	1,040	1,044	1,035	1,041	26,500	1,041
2010-10-21	1,040	1,040	1,014	1,034	18,200	1,034
2010-10-20	1,036	1,038	1,007	1,028	20,900	1,028
2010-10-19	1,068	1,068	1,032	1,035	54,800	1,035
2010-10-18	1,096	1,096	1,070	1,078	21,700	1,078
2010-10-15	1,141	1,141	1,091	1,102	14,200	1,102
2010-10-14	1,140	1,156	1,127	1,141	12,200	1,141
2010-10-13	1,115	1,143	1,101	1,108	15,300	1,108
2010-10-12	1,150	1,176	1,109	1,112	21,100	1,112
2010-10-08	1,129	1,161	1,126	1,143	16,800	1,143
2010-10-07	1,139	1,157	1,124	1,129	15,000	1,129
2010-10-06	1,149	1,149	1,118	1,136	9,000	1,136
2010-10-05	1,111	1,140	1,050	1,137	25,300	1,137
2010-10-04	1,130	1,152	1,116	1,126	10,800	1,126
2010-10-01	1,148	1,148	1,116	1,130	12,300	1,130
2010-09-30	1,167	1,176	1,146	1,147	9,400	1,147
2010-09-29	1,156	1,168	1,152	1,167	13,100	1,167
2010-09-28	1,155	1,162	1,154	1,156	14,900	1,156
2010-09-27	1,174	1,176	1,151	1,176	19,400	1,176
2010-09-24	1,195	1,195	1,174	1,174	11,000	1,174
2010-09-22	1,215	1,215	1,185	1,185	3,500	1,185
2010-09-21	1,207	1,214	1,184	1,185	11,200	1,185
2010-09-17	1,202	1,224	1,195	1,209	10,300	1,209
2010-09-16	1,216	1,216	1,193	1,203	4,600	1,203
2010-09-15	1,190	1,224	1,190	1,213	10,900	1,213
2010-09-14	1,220	1,223	1,197	1,199	5,700	1,199
2010-09-13	1,220	1,231	1,208	1,227	4,700	1,227
2010-09-10	1,238	1,240	1,215	1,221	23,900	1,221
2010-09-09	1,220	1,220	1,186	1,192	8,100	1,192
2010-09-08	1,223	1,223	1,193	1,206	3,900	1,206
2010-09-07	1,222	1,229	1,220	1,226	2,200	1,226
2010-09-06	1,193	1,224	1,193	1,222	3,200	1,222
2010-09-03	1,191	1,220	1,190	1,193	7,700	1,193
2010-09-02	1,201	1,220	1,181	1,196	8,200	1,196
2010-09-01	1,194	1,194	1,162	1,190	8,500	1,190
2010-08-31	1,226	1,229	1,199	1,202	7,900	1,202
2010-08-30	1,242	1,252	1,240	1,252	7,400	1,252
2010-08-27	1,220	1,231	1,208	1,230	5,500	1,230
2010-08-26	1,220	1,228	1,207	1,227	7,100	1,227
2010-08-25	1,200	1,204	1,179	1,184	6,300	1,184
2010-08-24	1,163	1,215	1,163	1,204	12,300	1,204
2010-08-23	1,163	1,177	1,162	1,164	5,100	1,164
2010-08-20	1,185	1,200	1,167	1,168	11,000	1,168
2010-08-19	1,175	1,222	1,175	1,214	11,700	1,214
2010-08-18	1,186	1,202	1,180	1,200	7,000	1,200
2010-08-17	1,164	1,184	1,164	1,175	4,600	1,175
2010-08-16	1,184	1,184	1,167	1,171	5,300	1,171
2010-08-13	1,195	1,210	1,168	1,204	7,700	1,204
2010-08-12	1,172	1,210	1,160	1,179	10,900	1,179
2010-08-11	1,222	1,231	1,193	1,195	9,300	1,195
2010-08-10	1,254	1,259	1,239	1,242	9,500	1,242
2010-08-09	1,231	1,255	1,226	1,254	6,300	1,254
2010-08-06	1,230	1,292	1,226	1,242	38,900	1,242
2010-08-05	1,161	1,186	1,161	1,181	4,900	1,181
2010-08-04	1,168	1,180	1,155	1,155	6,200	1,155
2010-08-03	1,166	1,190	1,159	1,176	6,900	1,176
2010-08-02	1,146	1,175	1,143	1,150	3,700	1,150
2010-07-30	1,168	1,175	1,145	1,160	16,300	1,160
2010-07-29	1,195	1,212	1,181	1,184	11,500	1,184
2010-07-28	1,192	1,202	1,189	1,196	16,700	1,196
2010-07-27	1,197	1,201	1,192	1,192	6,600	1,192
2010-07-26	1,216	1,223	1,201	1,206	4,900	1,206
2010-07-23	1,250	1,250	1,198	1,198	9,900	1,198
2010-07-22	1,173	1,215	1,173	1,210	6,600	1,210
2010-07-21	1,171	1,204	1,166	1,192	6,400	1,192
2010-07-20	1,150	1,184	1,140	1,170	9,600	1,170
2010-07-16	1,170	1,190	1,163	1,164	5,500	1,164
2010-07-15	1,202	1,202	1,180	1,180	6,800	1,180
2010-07-14	1,234	1,245	1,177	1,202	23,000	1,202
2010-07-13	1,234	1,242	1,202	1,206	9,800	1,206
2010-07-12	1,252	1,254	1,234	1,234	4,700	1,234
2010-07-09	1,293	1,293	1,252	1,258	18,500	1,258
2010-07-08	1,240	1,275	1,240	1,263	22,800	1,263
2010-07-07	1,218	1,230	1,160	1,213	25,100	1,213
2010-07-06	1,125	1,158	1,121	1,158	6,400	1,158
2010-07-05	1,105	1,146	1,105	1,146	13,300	1,146
2010-07-02	1,098	1,135	1,098	1,135	4,400	1,135
2010-07-01	1,133	1,135	1,119	1,128	5,600	1,128
2010-06-30	1,141	1,169	1,134	1,149	9,100	1,149
2010-06-29	1,192	1,192	1,150	1,171	4,700	1,171
2010-06-28	1,179	1,193	1,179	1,189	4,700	1,189
2010-06-25	1,180	1,187	1,165	1,179	10,100	1,179
2010-06-24	1,189	1,199	1,170	1,188	9,700	1,188
2010-06-23	1,200	1,203	1,190	1,198	4,300	1,198
2010-06-22	1,208	1,218	1,207	1,211	6,200	1,211
2010-06-21	1,209	1,227	1,207	1,223	8,100	1,223
2010-06-18	1,203	1,217	1,202	1,217	11,500	1,217
2010-06-17	1,193	1,203	1,193	1,203	4,700	1,203
2010-06-16	1,208	1,208	1,198	1,205	6,600	1,205
2010-06-15	1,191	1,201	1,185	1,189	2,800	1,189
2010-06-14	1,202	1,202	1,180	1,197	13,400	1,197
2010-06-11	1,198	1,199	1,172	1,172	19,400	1,172
2010-06-10	1,144	1,174	1,144	1,169	11,200	1,169
2010-06-09	1,160	1,163	1,150	1,156	5,500	1,156
2010-06-08	1,156	1,166	1,156	1,162	3,600	1,162
2010-06-07	1,171	1,191	1,162	1,172	5,800	1,172
2010-06-04	1,200	1,214	1,200	1,205	3,500	1,205
2010-06-03	1,206	1,223	1,191	1,200	13,500	1,200
2010-06-02	1,170	1,197	1,166	1,176	16,100	1,176
2010-06-01	1,180	1,194	1,171	1,189	10,400	1,189
2010-05-31	1,155	1,201	1,155	1,196	21,600	1,196
2010-05-28	1,182	1,190	1,154	1,156	33,300	1,156
2010-05-27	1,180	1,192	1,140	1,155	35,400	1,155
2010-05-26	1,202	1,223	1,182	1,210	13,000	1,210
2010-05-25	1,229	1,230	1,211	1,225	25,800	1,225
2010-05-24	1,202	1,209	1,184	1,201	26,400	1,201
2010-05-21	1,222	1,242	1,213	1,227	12,000	1,227
2010-05-20	1,261	1,279	1,247	1,252	13,400	1,252
2010-05-19	1,250	1,296	1,225	1,291	31,300	1,291
2010-05-18	1,280	1,283	1,246	1,255	12,600	1,255
2010-05-17	1,250	1,307	1,242	1,293	42,800	1,293
2010-05-14	1,260	1,296	1,260	1,263	36,900	1,263
2010-05-13	1,260	1,265	1,250	1,262	13,500	1,262
2010-05-12	1,280	1,285	1,264	1,268	7,400	1,268
2010-05-11	1,286	1,289	1,283	1,286	12,800	1,286
2010-05-10	1,253	1,259	1,240	1,256	26,800	1,256
2010-05-07	1,253	1,292	1,253	1,271	18,700	1,271
2010-05-06	1,341	1,356	1,300	1,330	21,500	1,330
2010-04-30	1,399	1,399	1,360	1,361	25,600	1,361
2010-04-28	1,346	1,372	1,327	1,344	13,700	1,344
2010-04-27	1,363	1,385	1,354	1,376	22,100	1,376
2010-04-26	1,357	1,361	1,346	1,358	17,500	1,358
2010-04-23	1,314	1,346	1,314	1,327	8,900	1,327
2010-04-22	1,320	1,339	1,312	1,332	21,300	1,332
2010-04-21	1,344	1,345	1,311	1,343	17,500	1,343
2010-04-20	1,320	1,332	1,310	1,316	9,100	1,316
2010-04-19	1,312	1,331	1,310	1,327	12,200	1,327
2010-04-16	1,372	1,372	1,320	1,331	15,300	1,331
2010-04-15	1,368	1,369	1,336	1,357	22,100	1,357
2010-04-14	1,375	1,394	1,327	1,338	56,900	1,338
2010-04-13	1,403	1,404	1,351	1,381	14,800	1,381
2010-04-12	1,405	1,425	1,375	1,419	34,200	1,419
2010-04-09	1,345	1,402	1,345	1,395	24,600	1,395
2010-04-08	1,350	1,373	1,328	1,359	17,600	1,359
2010-04-07	1,398	1,398	1,368	1,371	10,800	1,371
2010-04-06	1,361	1,399	1,361	1,378	23,300	1,378
2010-04-05	1,388	1,398	1,370	1,378	22,300	1,378
2010-04-02	1,378	1,388	1,360	1,388	35,600	1,388
2010-04-01	1,370	1,379	1,296	1,372	38,600	1,372
2010-03-31	1,347	1,377	1,325	1,371	46,000	1,371
2010-03-30	1,330	1,335	1,309	1,329	25,200	1,329
2010-03-29	1,295	1,305	1,279	1,305	17,600	1,305
2010-03-26	1,283	1,328	1,280	1,325	53,800	1,325
2010-03-25	1,254	1,273	1,240	1,272	55,800	1,272
2010-03-24	1,255	1,255	1,227	1,230	14,100	1,230
2010-03-23	1,251	1,255	1,220	1,225	36,300	1,225
2010-03-19	1,265	1,280	1,255	1,260	36,200	1,260
2010-03-18	1,293	1,308	1,259	1,259	39,800	1,259
2010-03-17	1,298	1,308	1,283	1,305	8,100	1,305
2010-03-16	1,300	1,300	1,279	1,288	10,200	1,288
2010-03-15	1,276	1,298	1,276	1,293	14,400	1,293
2010-03-12	1,263	1,274	1,263	1,273	22,600	1,273
2010-03-11	1,254	1,279	1,254	1,267	13,200	1,267
2010-03-10	1,269	1,276	1,248	1,261	11,400	1,261
2010-03-09	1,278	1,278	1,267	1,269	10,800	1,269
2010-03-08	1,288	1,298	1,265	1,280	28,700	1,280
2010-03-05	1,285	1,299	1,280	1,286	9,900	1,286
2010-03-04	1,288	1,296	1,271	1,275	8,000	1,275
2010-03-03	1,282	1,322	1,268	1,284	14,400	1,284
2010-03-02	1,282	1,295	1,273	1,282	11,400	1,282
2010-03-01	1,294	1,306	1,285	1,291	7,600	1,291
2010-02-26	1,302	1,311	1,292	1,294	11,400	1,294
2010-02-25	1,340	1,350	1,310	1,316	15,400	1,316
2010-02-24	1,320	1,352	1,320	1,332	15,800	1,332
2010-02-23	1,358	1,358	1,330	1,337	10,800	1,337
2010-02-22	1,329	1,360	1,329	1,352	15,200	1,352
2010-02-19	1,340	1,356	1,327	1,329	18,300	1,329
2010-02-18	1,348	1,356	1,341	1,349	12,500	1,349
2010-02-17	1,358	1,365	1,340	1,351	11,100	1,351
2010-02-16	1,339	1,365	1,339	1,345	27,500	1,345
2010-02-15	1,349	1,349	1,303	1,309	10,300	1,309
2010-02-12	1,330	1,340	1,293	1,301	22,700	1,301
2010-02-10	1,378	1,378	1,322	1,327	17,800	1,327
2010-02-09	1,331	1,380	1,325	1,367	69,500	1,367
2010-02-08	1,290	1,295	1,264	1,271	16,200	1,271
2010-02-05	1,300	1,320	1,271	1,290	19,400	1,290
2010-02-04	1,321	1,343	1,320	1,330	18,500	1,330
2010-02-03	1,276	1,336	1,276	1,321	18,200	1,321
2010-02-02	1,238	1,289	1,238	1,276	12,700	1,276
2010-02-01	1,252	1,270	1,236	1,256	9,200	1,256
2010-01-29	1,260	1,279	1,252	1,252	17,600	1,252
2010-01-28	1,273	1,284	1,252	1,279	9,300	1,279
2010-01-27	1,278	1,300	1,278	1,290	20,500	1,290
2010-01-26	1,348	1,348	1,288	1,290	26,100	1,290
2010-01-25	1,332	1,350	1,315	1,319	19,000	1,319
2010-01-22	1,317	1,332	1,307	1,332	20,900	1,332
2010-01-21	1,301	1,359	1,301	1,355	30,200	1,355
2010-01-20	1,327	1,327	1,285	1,301	24,200	1,301
2010-01-19	1,267	1,300	1,266	1,297	10,400	1,297
2010-01-18	1,275	1,278	1,265	1,267	11,100	1,267
2010-01-15	1,287	1,292	1,249	1,281	16,300	1,281
2010-01-14	1,310	1,310	1,286	1,295	11,500	1,295
2010-01-13	1,268	1,320	1,260	1,287	32,400	1,287
2010-01-12	1,245	1,275	1,233	1,274	44,100	1,274
2010-01-08	1,230	1,249	1,211	1,249	32,100	1,249
2010-01-07	1,228	1,228	1,201	1,208	9,900	1,208
2010-01-06	1,225	1,226	1,200	1,214	17,200	1,214
2010-01-05	1,224	1,228	1,200	1,200	12,500	1,200
2010-01-04	1,186	1,223	1,186	1,209	12,100	1,209

分割・併合履歴： [1994-03-28]1株→1.1株