7917 藤森工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,054	1,072	1,045	1,067	12,100	1,067
2011-12-29	1,064	1,064	1,052	1,053	5,300	1,053
2011-12-28	1,064	1,075	1,059	1,059	4,600	1,059
2011-12-27	1,077	1,080	1,065	1,073	6,100	1,073
2011-12-26	1,095	1,095	1,079	1,079	2,900	1,079
2011-12-22	1,092	1,109	1,082	1,082	6,600	1,082
2011-12-21	1,075	1,092	1,075	1,092	7,200	1,092
2011-12-20	1,059	1,078	1,052	1,056	10,000	1,056
2011-12-19	1,070	1,071	1,052	1,065	9,200	1,065
2011-12-16	1,089	1,097	1,080	1,080	15,000	1,080
2011-12-15	1,088	1,094	1,072	1,084	15,100	1,084
2011-12-14	1,102	1,118	1,090	1,090	10,300	1,090
2011-12-13	1,100	1,115	1,090	1,110	10,600	1,110
2011-12-12	1,101	1,119	1,095	1,102	15,400	1,102
2011-12-09	1,080	1,087	1,071	1,077	39,000	1,077
2011-12-08	1,134	1,134	1,099	1,105	21,500	1,105
2011-12-07	1,150	1,150	1,100	1,121	26,700	1,121
2011-12-06	1,127	1,135	1,100	1,100	14,300	1,100
2011-12-05	1,140	1,144	1,132	1,136	5,500	1,136
2011-12-02	1,142	1,142	1,126	1,128	4,800	1,128
2011-12-01	1,149	1,149	1,120	1,127	9,200	1,127
2011-11-30	1,152	1,152	1,129	1,129	4,000	1,129
2011-11-29	1,170	1,170	1,108	1,170	10,300	1,170
2011-11-28	1,100	1,132	1,096	1,113	3,700	1,113
2011-11-25	1,148	1,163	1,100	1,100	6,300	1,100
2011-11-24	1,125	1,125	1,095	1,118	7,400	1,118
2011-11-22	1,146	1,184	1,116	1,147	12,100	1,147
2011-11-21	1,120	1,180	1,120	1,145	8,500	1,145
2011-11-18	1,086	1,122	1,086	1,120	6,000	1,120
2011-11-17	1,089	1,140	1,057	1,109	28,400	1,109
2011-11-16	1,149	1,150	1,102	1,112	6,200	1,112
2011-11-15	1,175	1,175	1,122	1,135	7,900	1,135
2011-11-14	1,170	1,177	1,158	1,175	4,600	1,175
2011-11-11	1,161	1,177	1,151	1,171	10,000	1,171
2011-11-10	1,171	1,181	1,150	1,173	19,400	1,173
2011-11-09	1,206	1,236	1,147	1,191	27,200	1,191
2011-11-08	1,280	1,289	1,235	1,236	15,200	1,236
2011-11-07	1,252	1,280	1,241	1,280	6,400	1,280
2011-11-04	1,238	1,281	1,235	1,269	11,100	1,269
2011-11-02	1,224	1,243	1,219	1,238	11,900	1,238
2011-11-01	1,250	1,256	1,246	1,246	7,400	1,246
2011-10-31	1,330	1,330	1,270	1,271	17,900	1,271
2011-10-28	1,302	1,341	1,302	1,330	24,400	1,330
2011-10-27	1,282	1,295	1,275	1,295	16,800	1,295
2011-10-26	1,295	1,299	1,274	1,282	12,400	1,282
2011-10-25	1,345	1,347	1,295	1,318	37,300	1,318
2011-10-24	1,312	1,335	1,311	1,332	13,400	1,332
2011-10-21	1,280	1,332	1,270	1,312	16,600	1,312
2011-10-20	1,302	1,302	1,281	1,290	10,400	1,290
2011-10-19	1,320	1,331	1,305	1,316	14,800	1,316
2011-10-18	1,300	1,310	1,295	1,295	8,400	1,295
2011-10-17	1,320	1,330	1,311	1,319	13,600	1,319
2011-10-14	1,278	1,301	1,276	1,288	6,100	1,288
2011-10-13	1,301	1,302	1,278	1,298	6,300	1,298
2011-10-12	1,260	1,288	1,260	1,275	5,900	1,275
2011-10-11	1,260	1,305	1,245	1,285	15,300	1,285
2011-10-07	1,250	1,267	1,224	1,224	14,100	1,224
2011-10-06	1,230	1,271	1,230	1,238	18,400	1,238
2011-10-05	1,270	1,270	1,210	1,218	20,000	1,218
2011-10-04	1,296	1,296	1,245	1,246	23,100	1,246
2011-10-03	1,338	1,343	1,295	1,296	21,200	1,296
2011-09-30	1,349	1,384	1,319	1,370	38,300	1,370
2011-09-29	1,330	1,349	1,316	1,347	18,900	1,347
2011-09-28	1,300	1,330	1,250	1,330	22,200	1,330
2011-09-27	1,235	1,288	1,211	1,288	36,800	1,288
2011-09-26	1,250	1,250	1,160	1,209	37,100	1,209
2011-09-22	1,283	1,283	1,236	1,248	14,300	1,248
2011-09-21	1,303	1,303	1,283	1,283	15,500	1,283
2011-09-20	1,324	1,324	1,299	1,303	10,900	1,303
2011-09-16	1,319	1,350	1,316	1,350	18,000	1,350
2011-09-15	1,297	1,320	1,280	1,316	11,100	1,316
2011-09-14	1,297	1,325	1,260	1,297	14,300	1,297
2011-09-13	1,280	1,300	1,274	1,297	12,900	1,297
2011-09-12	1,275	1,296	1,260	1,284	11,000	1,284
2011-09-09	1,334	1,334	1,303	1,308	26,000	1,308
2011-09-08	1,340	1,340	1,305	1,335	8,200	1,335
2011-09-07	1,316	1,340	1,250	1,340	41,700	1,340
2011-09-06	1,348	1,348	1,302	1,315	11,100	1,315
2011-09-05	1,329	1,349	1,289	1,349	12,400	1,349
2011-09-02	1,320	1,350	1,291	1,350	22,700	1,350
2011-09-01	1,339	1,360	1,330	1,333	7,900	1,333
2011-08-31	1,342	1,351	1,322	1,333	25,300	1,333
2011-08-30	1,344	1,358	1,344	1,357	13,500	1,357
2011-08-29	1,311	1,337	1,300	1,336	13,600	1,336
2011-08-26	1,280	1,325	1,264	1,325	32,000	1,325
2011-08-25	1,257	1,277	1,241	1,263	25,800	1,263
2011-08-24	1,245	1,250	1,232	1,244	14,000	1,244
2011-08-23	1,236	1,249	1,221	1,242	23,900	1,242
2011-08-22	1,250	1,253	1,202	1,206	17,600	1,206
2011-08-19	1,221	1,255	1,212	1,241	9,500	1,241
2011-08-18	1,265	1,269	1,231	1,240	15,200	1,240
2011-08-17	1,241	1,264	1,233	1,257	15,700	1,257
2011-08-16	1,239	1,247	1,233	1,245	9,300	1,245
2011-08-15	1,252	1,264	1,221	1,233	14,300	1,233
2011-08-12	1,270	1,278	1,241	1,241	18,100	1,241
2011-08-11	1,200	1,286	1,171	1,257	40,200	1,257
2011-08-10	1,202	1,229	1,202	1,214	30,000	1,214
2011-08-09	1,130	1,200	1,100	1,192	59,500	1,192
2011-08-08	1,170	1,200	1,138	1,175	51,400	1,175
2011-08-05	1,112	1,250	1,081	1,200	138,600	1,200
2011-08-04	1,063	1,086	1,052	1,052	18,000	1,052
2011-08-03	1,080	1,081	1,062	1,062	11,200	1,062
2011-08-02	1,098	1,098	1,080	1,080	13,600	1,080
2011-08-01	1,094	1,120	1,093	1,100	10,200	1,100
2011-07-29	1,123	1,123	1,103	1,105	6,800	1,105
2011-07-28	1,120	1,123	1,107	1,123	10,200	1,123
2011-07-27	1,183	1,183	1,136	1,136	27,500	1,136
2011-07-26	1,170	1,192	1,166	1,183	13,800	1,183
2011-07-25	1,185	1,185	1,168	1,170	11,400	1,170
2011-07-22	1,182	1,190	1,171	1,189	11,200	1,189
2011-07-21	1,169	1,194	1,169	1,182	5,000	1,182
2011-07-20	1,196	1,196	1,169	1,183	5,800	1,183
2011-07-19	1,161	1,185	1,153	1,185	11,500	1,185
2011-07-15	1,156	1,177	1,156	1,176	5,100	1,176
2011-07-14	1,157	1,169	1,156	1,156	9,500	1,156
2011-07-13	1,150	1,182	1,150	1,169	7,900	1,169
2011-07-12	1,158	1,171	1,151	1,151	11,500	1,151
2011-07-11	1,162	1,184	1,152	1,184	9,300	1,184
2011-07-08	1,177	1,178	1,162	1,162	9,100	1,162
2011-07-07	1,188	1,190	1,171	1,174	7,200	1,174
2011-07-06	1,178	1,199	1,160	1,199	12,300	1,199
2011-07-05	1,200	1,200	1,150	1,178	18,700	1,178
2011-07-04	1,159	1,159	1,143	1,149	9,600	1,149
2011-07-01	1,150	1,158	1,140	1,147	17,100	1,147
2011-06-30	1,138	1,147	1,113	1,147	8,100	1,147
2011-06-29	1,120	1,145	1,118	1,145	8,000	1,145
2011-06-28	1,096	1,120	1,095	1,120	8,800	1,120
2011-06-27	1,118	1,118	1,096	1,096	11,200	1,096
2011-06-24	1,124	1,127	1,111	1,111	21,100	1,111
2011-06-23	1,104	1,125	1,102	1,118	12,000	1,118
2011-06-22	1,088	1,122	1,087	1,120	10,600	1,120
2011-06-21	1,084	1,099	1,071	1,087	12,200	1,087
2011-06-20	1,082	1,117	1,082	1,088	10,900	1,088
2011-06-17	1,106	1,121	1,080	1,080	15,600	1,080
2011-06-16	1,108	1,126	1,100	1,112	24,500	1,112
2011-06-15	1,127	1,130	1,098	1,121	12,600	1,121
2011-06-14	1,101	1,122	1,101	1,121	18,200	1,121
2011-06-13	1,061	1,106	1,061	1,100	16,500	1,100
2011-06-10	1,094	1,100	1,082	1,082	31,800	1,082
2011-06-09	1,070	1,082	1,062	1,065	12,800	1,065
2011-06-08	1,066	1,090	1,062	1,074	16,900	1,074
2011-06-07	1,070	1,085	1,061	1,066	21,000	1,066
2011-06-06	1,090	1,100	1,074	1,086	22,700	1,086
2011-06-03	1,105	1,122	1,085	1,106	21,100	1,106
2011-06-02	1,108	1,130	1,100	1,111	12,700	1,111
2011-06-01	1,168	1,168	1,130	1,138	18,700	1,138
2011-05-31	1,131	1,170	1,131	1,162	23,500	1,162
2011-05-30	1,096	1,138	1,090	1,131	17,800	1,131
2011-05-27	1,100	1,120	1,096	1,096	14,000	1,096
2011-05-26	1,110	1,110	1,084	1,104	10,100	1,104
2011-05-25	1,114	1,114	1,082	1,092	7,200	1,092
2011-05-24	1,099	1,099	1,080	1,086	11,800	1,086
2011-05-23	1,096	1,104	1,082	1,099	12,000	1,099
2011-05-20	1,109	1,125	1,096	1,096	12,800	1,096
2011-05-19	1,131	1,136	1,105	1,108	9,600	1,108
2011-05-18	1,109	1,133	1,100	1,130	14,700	1,130
2011-05-17	1,110	1,128	1,102	1,120	14,400	1,120
2011-05-16	1,115	1,135	1,107	1,127	24,500	1,127
2011-05-13	1,120	1,124	1,090	1,120	38,700	1,120
2011-05-12	1,108	1,134	1,108	1,128	15,600	1,128
2011-05-11	1,137	1,137	1,126	1,126	11,600	1,126
2011-05-10	1,112	1,140	1,112	1,125	13,700	1,125
2011-05-09	1,130	1,140	1,118	1,127	11,100	1,127
2011-05-06	1,114	1,130	1,109	1,123	22,000	1,123
2011-05-02	1,114	1,136	1,105	1,130	20,600	1,130
2011-04-28	1,109	1,125	1,108	1,117	10,000	1,117
2011-04-27	1,136	1,136	1,113	1,114	19,700	1,114
2011-04-26	1,125	1,125	1,089	1,108	25,800	1,108
2011-04-25	1,140	1,140	1,093	1,103	19,500	1,103
2011-04-22	1,130	1,130	1,096	1,120	21,100	1,120
2011-04-21	1,096	1,139	1,072	1,100	35,400	1,100
2011-04-20	1,080	1,096	1,080	1,083	12,400	1,083
2011-04-19	1,067	1,092	1,067	1,075	12,900	1,075
2011-04-18	1,082	1,098	1,053	1,082	26,300	1,082
2011-04-15	1,053	1,075	1,038	1,052	24,800	1,052
2011-04-14	1,034	1,058	1,034	1,038	19,300	1,038
2011-04-13	1,025	1,070	1,025	1,033	24,200	1,033
2011-04-12	1,051	1,056	1,029	1,030	30,600	1,030
2011-04-11	1,085	1,085	1,059	1,060	29,900	1,060
2011-04-08	1,058	1,105	1,034	1,089	40,000	1,089
2011-04-07	1,104	1,124	1,060	1,072	30,800	1,072
2011-04-06	1,147	1,151	1,085	1,098	19,200	1,098
2011-04-05	1,183	1,184	1,110	1,138	28,900	1,138
2011-04-04	1,190	1,212	1,185	1,193	9,800	1,193
2011-04-01	1,229	1,229	1,183	1,190	15,700	1,190
2011-03-31	1,240	1,243	1,204	1,229	22,600	1,229
2011-03-30	1,219	1,239	1,191	1,239	18,600	1,239
2011-03-29	1,214	1,214	1,150	1,206	25,400	1,206
2011-03-28	1,152	1,218	1,152	1,218	26,200	1,218
2011-03-25	1,194	1,194	1,135	1,146	20,800	1,146
2011-03-24	1,184	1,197	1,160	1,166	22,600	1,166
2011-03-23	1,170	1,195	1,153	1,154	24,900	1,154
2011-03-22	1,205	1,234	1,160	1,164	24,200	1,164
2011-03-18	1,078	1,140	1,078	1,115	29,400	1,115
2011-03-17	1,035	1,069	1,014	1,056	20,000	1,056
2011-03-16	980	1,050	980	1,050	34,400	1,050
2011-03-15	1,116	1,144	936	970	34,200	970
2011-03-14	1,163	1,219	1,070	1,176	34,600	1,176
2011-03-11	1,355	1,355	1,313	1,343	41,700	1,343
2011-03-10	1,352	1,364	1,310	1,347	30,500	1,347
2011-03-09	1,348	1,376	1,348	1,357	16,200	1,357
2011-03-08	1,369	1,372	1,348	1,348	12,600	1,348
2011-03-07	1,373	1,381	1,342	1,356	22,400	1,356
2011-03-04	1,380	1,385	1,366	1,373	22,000	1,373
2011-03-03	1,369	1,376	1,348	1,372	24,600	1,372
2011-03-02	1,340	1,364	1,339	1,340	18,600	1,340
2011-03-01	1,359	1,376	1,346	1,351	18,800	1,351
2011-02-28	1,317	1,361	1,310	1,341	25,500	1,341
2011-02-25	1,310	1,331	1,300	1,315	17,200	1,315
2011-02-24	1,313	1,340	1,306	1,308	13,500	1,308
2011-02-23	1,313	1,367	1,310	1,312	24,600	1,312
2011-02-22	1,354	1,354	1,317	1,326	17,800	1,326
2011-02-21	1,366	1,366	1,343	1,361	8,800	1,361
2011-02-18	1,388	1,388	1,367	1,375	8,200	1,375
2011-02-17	1,368	1,387	1,358	1,381	29,800	1,381
2011-02-16	1,326	1,356	1,326	1,351	28,600	1,351
2011-02-15	1,334	1,345	1,325	1,325	13,400	1,325
2011-02-14	1,345	1,345	1,320	1,334	6,100	1,334
2011-02-10	1,317	1,335	1,317	1,321	13,000	1,321
2011-02-09	1,315	1,350	1,315	1,332	14,200	1,332
2011-02-08	1,354	1,366	1,315	1,322	29,200	1,322
2011-02-07	1,370	1,380	1,330	1,352	25,300	1,352
2011-02-04	1,375	1,395	1,358	1,363	16,500	1,363
2011-02-03	1,374	1,384	1,351	1,375	19,300	1,375
2011-02-02	1,380	1,398	1,370	1,388	23,200	1,388
2011-02-01	1,375	1,375	1,346	1,348	15,000	1,348
2011-01-31	1,348	1,369	1,320	1,350	18,500	1,350
2011-01-28	1,378	1,398	1,378	1,378	36,900	1,378
2011-01-27	1,381	1,390	1,372	1,376	6,500	1,376
2011-01-26	1,354	1,391	1,354	1,381	24,400	1,381
2011-01-25	1,364	1,369	1,306	1,354	12,300	1,354
2011-01-24	1,335	1,353	1,310	1,350	17,400	1,350
2011-01-21	1,378	1,378	1,292	1,292	18,500	1,292
2011-01-20	1,360	1,380	1,349	1,363	34,300	1,363
2011-01-19	1,290	1,333	1,285	1,331	21,700	1,331
2011-01-18	1,265	1,289	1,264	1,287	11,400	1,287
2011-01-17	1,262	1,279	1,262	1,264	10,300	1,264
2011-01-14	1,263	1,268	1,259	1,260	13,300	1,260
2011-01-13	1,259	1,266	1,253	1,257	7,900	1,257
2011-01-12	1,268	1,268	1,255	1,256	8,300	1,256
2011-01-11	1,252	1,261	1,247	1,260	8,000	1,260
2011-01-07	1,262	1,262	1,252	1,252	3,500	1,252
2011-01-06	1,259	1,261	1,250	1,261	7,900	1,261
2011-01-05	1,240	1,246	1,225	1,237	15,000	1,237
2011-01-04	1,225	1,257	1,225	1,242	7,200	1,242

分割・併合履歴： [1994-03-28]1株→1.1株