7917 藤森工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,515	3,530	3,470	3,480	21,500	3,480
2019-12-27	3,510	3,555	3,500	3,540	18,400	3,540
2019-12-26	3,430	3,490	3,430	3,485	14,100	3,485
2019-12-25	3,485	3,485	3,430	3,445	10,300	3,445
2019-12-24	3,490	3,505	3,445	3,490	13,600	3,490
2019-12-23	3,525	3,525	3,465	3,485	36,000	3,485
2019-12-20	3,570	3,580	3,510	3,520	42,100	3,520
2019-12-19	3,560	3,580	3,540	3,570	17,900	3,570
2019-12-18	3,560	3,575	3,535	3,560	19,700	3,560
2019-12-17	3,535	3,580	3,520	3,580	33,300	3,580
2019-12-16	3,520	3,545	3,500	3,505	52,500	3,505
2019-12-13	3,565	3,600	3,545	3,555	53,600	3,555
2019-12-12	3,490	3,515	3,465	3,495	37,900	3,495
2019-12-11	3,540	3,540	3,485	3,485	29,700	3,485
2019-12-10	3,480	3,575	3,480	3,540	38,000	3,540
2019-12-09	3,550	3,560	3,500	3,530	39,700	3,530
2019-12-06	3,560	3,565	3,485	3,520	35,300	3,520
2019-12-05	3,545	3,585	3,525	3,540	23,600	3,540
2019-12-04	3,480	3,550	3,480	3,550	27,500	3,550
2019-12-03	3,495	3,530	3,465	3,510	28,500	3,510
2019-12-02	3,595	3,615	3,510	3,530	32,200	3,530
2019-11-29	3,500	3,530	3,455	3,530	29,000	3,530
2019-11-28	3,535	3,540	3,465	3,500	14,300	3,500
2019-11-27	3,520	3,540	3,500	3,520	22,100	3,520
2019-11-26	3,530	3,550	3,510	3,530	37,800	3,530
2019-11-25	3,490	3,515	3,475	3,510	26,800	3,510
2019-11-22	3,490	3,490	3,445	3,470	32,700	3,470
2019-11-21	3,510	3,515	3,425	3,475	44,400	3,475
2019-11-20	3,495	3,495	3,455	3,490	23,700	3,490
2019-11-19	3,530	3,530	3,480	3,515	23,000	3,515
2019-11-18	3,600	3,600	3,545	3,555	22,200	3,555
2019-11-15	3,570	3,595	3,545	3,585	35,600	3,585
2019-11-14	3,610	3,610	3,520	3,540	26,400	3,540
2019-11-13	3,615	3,635	3,600	3,620	26,500	3,620
2019-11-12	3,670	3,670	3,590	3,605	37,400	3,605
2019-11-11	3,680	3,700	3,635	3,670	34,500	3,670
2019-11-08	3,780	3,780	3,605	3,680	76,000	3,680
2019-11-07	3,715	3,730	3,660	3,710	47,100	3,710
2019-11-06	3,855	3,855	3,735	3,760	53,200	3,760
2019-11-05	3,840	3,850	3,770	3,800	45,800	3,800
2019-11-01	3,790	3,835	3,740	3,825	31,400	3,825
2019-10-31	3,875	3,915	3,805	3,860	42,500	3,860
2019-10-30	3,745	3,875	3,730	3,875	91,200	3,875
2019-10-29	3,765	3,795	3,760	3,770	66,300	3,770
2019-10-28	3,690	3,735	3,635	3,710	64,000	3,710
2019-10-25	3,565	3,565	3,515	3,550	51,300	3,550
2019-10-24	3,570	3,580	3,540	3,550	56,800	3,550
2019-10-23	3,535	3,575	3,500	3,550	53,800	3,550
2019-10-21	3,470	3,510	3,455	3,465	35,600	3,465
2019-10-18	3,455	3,530	3,450	3,475	36,600	3,475
2019-10-17	3,435	3,460	3,425	3,440	33,900	3,440
2019-10-16	3,450	3,475	3,405	3,420	39,100	3,420
2019-10-15	3,405	3,450	3,390	3,400	37,800	3,400
2019-10-11	3,360	3,370	3,315	3,355	23,200	3,355
2019-10-10	3,345	3,355	3,320	3,335	19,000	3,335
2019-10-09	3,275	3,335	3,260	3,325	21,700	3,325
2019-10-08	3,250	3,325	3,250	3,310	26,900	3,310
2019-10-07	3,140	3,235	3,140	3,230	16,000	3,230
2019-10-04	3,090	3,160	3,070	3,135	24,400	3,135
2019-10-03	3,180	3,180	3,095	3,120	20,800	3,120
2019-10-02	3,255	3,290	3,235	3,250	16,400	3,250
2019-10-01	3,265	3,290	3,230	3,290	15,100	3,290
2019-09-30	3,210	3,260	3,185	3,195	25,800	3,195
2019-09-27	3,335	3,335	3,210	3,255	32,800	3,255
2019-09-26	3,360	3,385	3,310	3,340	46,800	3,340
2019-09-25	3,270	3,310	3,270	3,300	17,600	3,300
2019-09-24	3,270	3,300	3,265	3,280	24,400	3,280
2019-09-20	3,215	3,290	3,215	3,285	33,600	3,285
2019-09-19	3,095	3,180	3,080	3,170	43,900	3,170
2019-09-18	3,010	3,065	2,992	3,035	40,800	3,035
2019-09-17	3,025	3,045	2,911	2,991	40,000	2,991
2019-09-13	2,978	3,050	2,951	3,025	47,800	3,025
2019-09-12	2,974	3,030	2,951	2,998	30,800	2,998
2019-09-11	2,983	2,983	2,933	2,973	38,900	2,973
2019-09-10	2,937	2,949	2,928	2,949	17,800	2,949
2019-09-09	2,940	2,952	2,912	2,937	11,900	2,937
2019-09-06	2,950	2,950	2,922	2,943	12,200	2,943
2019-09-05	2,832	2,943	2,832	2,932	21,900	2,932
2019-09-04	2,848	2,848	2,803	2,812	21,200	2,812
2019-09-03	2,846	2,905	2,846	2,868	16,900	2,868
2019-09-02	2,932	2,937	2,867	2,867	17,400	2,867
2019-08-30	2,894	2,958	2,884	2,954	34,100	2,954
2019-08-29	2,872	2,877	2,813	2,851	19,500	2,851
2019-08-28	2,866	2,901	2,841	2,869	13,300	2,869
2019-08-27	2,800	2,892	2,800	2,867	22,700	2,867
2019-08-26	2,753	2,776	2,751	2,765	21,700	2,765
2019-08-23	2,833	2,864	2,831	2,845	10,900	2,845
2019-08-22	2,850	2,850	2,800	2,816	7,700	2,816
2019-08-21	2,837	2,846	2,819	2,833	9,100	2,833
2019-08-20	2,865	2,878	2,848	2,874	14,300	2,874
2019-08-19	2,861	2,895	2,857	2,865	8,000	2,865
2019-08-16	2,862	2,868	2,815	2,832	27,200	2,832
2019-08-15	2,892	2,913	2,856	2,903	28,100	2,903
2019-08-14	2,986	3,065	2,948	2,992	73,400	2,992
2019-08-13	2,715	2,941	2,715	2,936	102,700	2,936
2019-08-09	2,773	2,774	2,710	2,715	11,700	2,715
2019-08-08	2,737	2,761	2,715	2,723	11,300	2,723
2019-08-07	2,703	2,781	2,703	2,736	22,800	2,736
2019-08-06	2,641	2,758	2,641	2,753	23,600	2,753
2019-08-05	2,801	2,853	2,710	2,751	30,600	2,751
2019-08-02	2,857	2,902	2,840	2,842	30,100	2,842
2019-08-01	2,900	2,971	2,899	2,957	11,800	2,957
2019-07-31	2,937	2,990	2,926	2,932	21,900	2,932
2019-07-30	2,920	2,987	2,920	2,987	12,200	2,987
2019-07-29	2,939	2,942	2,911	2,920	9,700	2,920
2019-07-26	2,954	2,954	2,911	2,927	6,000	2,927
2019-07-25	2,916	2,969	2,912	2,959	12,000	2,959
2019-07-24	2,911	2,918	2,856	2,878	22,700	2,878
2019-07-23	2,890	2,926	2,872	2,910	13,100	2,910
2019-07-22	2,899	2,900	2,864	2,870	7,000	2,870
2019-07-19	2,802	2,890	2,802	2,885	13,100	2,885
2019-07-18	2,918	2,918	2,779	2,787	32,100	2,787
2019-07-17	2,948	2,968	2,913	2,954	13,600	2,954
2019-07-16	2,940	3,000	2,940	2,964	15,600	2,964
2019-07-12	2,956	3,015	2,944	2,990	18,400	2,990
2019-07-11	2,967	2,983	2,936	2,956	20,400	2,956
2019-07-10	2,925	3,010	2,925	2,978	28,600	2,978
2019-07-09	3,030	3,030	2,912	2,975	16,100	2,975
2019-07-08	3,040	3,060	3,025	3,040	20,600	3,040
2019-07-05	3,025	3,040	3,015	3,035	15,100	3,035
2019-07-04	2,959	3,030	2,959	3,025	12,100	3,025
2019-07-03	2,896	2,948	2,895	2,940	14,500	2,940
2019-07-02	2,927	2,950	2,892	2,917	28,300	2,917
2019-07-01	2,898	2,940	2,890	2,927	25,400	2,927
2019-06-28	2,876	2,912	2,870	2,893	23,500	2,893
2019-06-27	2,860	2,900	2,860	2,891	21,500	2,891
2019-06-26	2,879	2,889	2,856	2,859	24,200	2,859
2019-06-25	2,884	2,913	2,879	2,893	17,300	2,893
2019-06-24	2,833	2,851	2,807	2,844	12,100	2,844
2019-06-21	2,801	2,858	2,800	2,800	68,800	2,800
2019-06-20	2,859	2,859	2,810	2,811	16,800	2,811
2019-06-19	2,787	2,853	2,775	2,826	19,300	2,826
2019-06-18	2,808	2,852	2,748	2,762	18,800	2,762
2019-06-17	2,812	2,831	2,766	2,782	19,700	2,782
2019-06-14	2,798	2,818	2,761	2,805	26,300	2,805
2019-06-13	2,917	2,917	2,812	2,829	24,100	2,829
2019-06-12	2,951	2,994	2,915	2,917	20,800	2,917
2019-06-11	2,963	2,994	2,951	2,978	10,900	2,978
2019-06-10	2,900	2,970	2,862	2,963	22,800	2,963
2019-06-07	2,854	2,889	2,837	2,867	21,700	2,867
2019-06-06	2,900	2,937	2,850	2,850	15,200	2,850
2019-06-05	2,780	2,971	2,780	2,929	43,300	2,929
2019-06-04	2,727	2,785	2,696	2,778	24,200	2,778
2019-06-03	2,708	2,720	2,691	2,703	17,200	2,703
2019-05-31	2,778	2,789	2,721	2,774	17,100	2,774
2019-05-30	2,727	2,811	2,700	2,787	25,500	2,787
2019-05-29	2,787	2,811	2,731	2,762	21,700	2,762
2019-05-28	2,822	2,837	2,786	2,837	18,500	2,837
2019-05-27	2,807	2,808	2,775	2,800	8,200	2,800
2019-05-24	2,720	2,802	2,700	2,793	18,800	2,793
2019-05-23	2,785	2,785	2,718	2,724	17,700	2,724
2019-05-22	2,810	2,811	2,786	2,797	8,300	2,797
2019-05-21	2,786	2,811	2,713	2,800	18,300	2,800
2019-05-20	2,902	2,919	2,779	2,795	19,100	2,795
2019-05-17	2,942	2,942	2,846	2,878	22,300	2,878
2019-05-16	2,921	2,993	2,857	2,942	25,400	2,942
2019-05-15	2,992	2,992	2,860	2,919	21,900	2,919
2019-05-14	2,828	2,992	2,780	2,992	28,300	2,992
2019-05-13	2,848	2,848	2,764	2,778	25,700	2,778
2019-05-10	2,862	2,906	2,805	2,827	36,100	2,827
2019-05-09	2,995	3,005	2,870	2,884	30,300	2,884
2019-05-08	3,100	3,100	2,995	3,000	27,400	3,000
2019-05-07	3,230	3,230	3,125	3,125	23,400	3,125
2019-04-26	3,230	3,270	3,185	3,260	13,400	3,260
2019-04-25	3,210	3,255	3,175	3,240	11,100	3,240
2019-04-24	3,250	3,260	3,175	3,175	19,500	3,175
2019-04-23	3,245	3,250	3,220	3,250	6,400	3,250
2019-04-22	3,255	3,265	3,225	3,245	6,200	3,245
2019-04-19	3,265	3,275	3,230	3,240	7,700	3,240
2019-04-18	3,340	3,340	3,245	3,260	18,800	3,260
2019-04-17	3,275	3,355	3,275	3,335	20,400	3,335
2019-04-16	3,260	3,290	3,220	3,275	12,800	3,275
2019-04-15	3,200	3,285	3,200	3,280	26,100	3,280
2019-04-12	3,090	3,165	3,055	3,150	22,300	3,150
2019-04-11	3,090	3,105	3,045	3,070	16,600	3,070
2019-04-10	3,100	3,125	3,085	3,085	9,900	3,085
2019-04-09	3,160	3,160	3,105	3,130	10,900	3,130
2019-04-08	3,195	3,205	3,150	3,180	13,700	3,180
2019-04-05	3,235	3,250	3,170	3,195	14,100	3,195
2019-04-04	3,295	3,295	3,195	3,210	30,100	3,210
2019-04-03	3,215	3,300	3,200	3,300	34,100	3,300
2019-04-02	3,215	3,235	3,140	3,225	30,600	3,225
2019-04-01	3,120	3,210	3,095	3,185	27,300	3,185
2019-03-29	3,145	3,145	3,020	3,040	16,200	3,040
2019-03-28	3,165	3,165	3,065	3,115	34,200	3,115
2019-03-27	3,135	3,210	3,110	3,210	26,900	3,210
2019-03-26	3,035	3,205	3,035	3,200	65,500	3,200
2019-03-25	3,070	3,070	2,966	3,010	26,800	3,010
2019-03-22	3,105	3,115	3,070	3,115	16,500	3,115
2019-03-20	3,090	3,135	3,080	3,115	26,900	3,115
2019-03-19	3,095	3,115	3,050	3,110	21,900	3,110
2019-03-18	3,040	3,095	3,030	3,095	27,700	3,095
2019-03-15	2,973	3,020	2,955	2,990	34,200	2,990
2019-03-14	2,993	2,993	2,938	2,943	17,900	2,943
2019-03-13	3,015	3,040	2,958	2,965	15,100	2,965
2019-03-12	3,045	3,070	2,976	3,045	25,400	3,045
2019-03-11	2,927	3,025	2,925	3,015	26,800	3,015
2019-03-08	2,839	2,971	2,839	2,945	42,500	2,945
2019-03-07	3,015	3,015	2,909	2,922	30,000	2,922
2019-03-06	3,020	3,035	2,995	3,020	14,300	3,020
2019-03-05	3,015	3,050	2,989	3,020	16,800	3,020
2019-03-04	3,080	3,080	3,025	3,070	9,700	3,070
2019-03-01	3,065	3,080	3,030	3,050	14,400	3,050
2019-02-28	3,055	3,070	3,015	3,040	10,200	3,040
2019-02-27	3,085	3,115	3,050	3,060	15,500	3,060
2019-02-26	3,055	3,105	3,015	3,100	15,400	3,100
2019-02-25	3,060	3,070	3,005	3,040	14,000	3,040
2019-02-22	3,065	3,065	3,015	3,045	11,200	3,045
2019-02-21	3,080	3,095	3,045	3,090	9,800	3,090
2019-02-20	3,115	3,135	3,055	3,095	17,400	3,095
2019-02-19	3,045	3,115	3,030	3,105	26,300	3,105
2019-02-18	3,000	3,035	2,970	3,035	20,000	3,035
2019-02-15	2,958	2,959	2,893	2,947	11,300	2,947
2019-02-14	2,974	3,000	2,940	2,963	14,800	2,963
2019-02-13	2,945	2,997	2,876	2,974	22,500	2,974
2019-02-12	2,939	2,950	2,847	2,895	31,600	2,895
2019-02-08	2,858	2,858	2,795	2,811	18,500	2,811
2019-02-07	2,926	2,926	2,858	2,891	12,000	2,891
2019-02-06	2,995	2,995	2,908	2,928	10,900	2,928
2019-02-05	2,903	2,983	2,903	2,977	19,900	2,977
2019-02-04	2,870	2,925	2,870	2,896	24,000	2,896
2019-02-01	2,834	2,855	2,820	2,847	17,100	2,847
2019-01-31	2,828	2,849	2,798	2,838	26,600	2,838
2019-01-30	2,869	2,869	2,795	2,807	30,300	2,807
2019-01-29	2,853	2,855	2,804	2,853	16,800	2,853
2019-01-28	2,865	2,865	2,829	2,842	11,900	2,842
2019-01-25	2,890	2,921	2,860	2,872	17,300	2,872
2019-01-24	2,860	2,870	2,842	2,865	6,800	2,865
2019-01-23	2,880	2,880	2,820	2,859	20,200	2,859
2019-01-22	2,945	2,945	2,878	2,912	8,200	2,912
2019-01-21	2,938	2,938	2,898	2,937	10,800	2,937
2019-01-18	2,879	2,918	2,859	2,888	16,700	2,888
2019-01-17	2,900	2,907	2,828	2,869	13,300	2,869
2019-01-16	2,918	2,923	2,843	2,856	11,600	2,856
2019-01-15	2,851	2,926	2,844	2,895	25,500	2,895
2019-01-11	2,920	2,920	2,854	2,894	15,200	2,894
2019-01-10	2,900	2,900	2,842	2,890	20,300	2,890
2019-01-09	2,943	2,943	2,867	2,901	19,200	2,901
2019-01-08	2,939	2,946	2,846	2,893	21,600	2,893
2019-01-07	2,936	2,986	2,872	2,895	14,700	2,895
2019-01-04	2,890	2,890	2,795	2,814	21,900	2,814

分割・併合履歴： [1994-03-28]1株→1.1株