9906 藤井産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,395 | 2,400 | 2,321 | 2,368 | 7,000 | 2,368 |
| 2025-04-03 | 2,430 | 2,430 | 2,395 | 2,395 | 4,600 | 2,395 |
| 2025-04-02 | 2,437 | 2,458 | 2,437 | 2,458 | 2,100 | 2,458 |
| 2025-04-01 | 2,453 | 2,455 | 2,436 | 2,436 | 2,400 | 2,436 |
| 2025-03-31 | 2,468 | 2,468 | 2,450 | 2,460 | 1,200 | 2,460 |
| 2025-03-28 | 2,475 | 2,492 | 2,460 | 2,468 | 1,000 | 2,468 |
| 2025-03-27 | 2,535 | 2,535 | 2,520 | 2,520 | 2,200 | 2,520 |
| 2025-03-26 | 2,528 | 2,528 | 2,524 | 2,525 | 6,700 | 2,525 |
| 2025-03-25 | 2,552 | 2,552 | 2,521 | 2,528 | 5,100 | 2,528 |
| 2025-03-24 | 2,530 | 2,569 | 2,530 | 2,530 | 1,600 | 2,530 |
| 2025-03-21 | 2,560 | 2,574 | 2,513 | 2,528 | 12,400 | 2,528 |
| 2025-03-19 | 2,528 | 2,553 | 2,528 | 2,552 | 1,600 | 2,552 |
| 2025-03-18 | 2,515 | 2,528 | 2,515 | 2,528 | 1,400 | 2,528 |
| 2025-03-17 | 2,508 | 2,510 | 2,490 | 2,501 | 3,300 | 2,501 |
| 2025-03-14 | 2,497 | 2,500 | 2,497 | 2,497 | 1,800 | 2,497 |
| 2025-03-13 | 2,497 | 2,497 | 2,497 | 2,497 | 500 | 2,497 |
| 2025-03-12 | 2,478 | 2,485 | 2,475 | 2,475 | 1,300 | 2,475 |
| 2025-03-11 | 2,491 | 2,491 | 2,398 | 2,478 | 4,700 | 2,478 |
| 2025-03-10 | 2,493 | 2,515 | 2,480 | 2,491 | 2,700 | 2,491 |
| 2025-03-07 | 2,499 | 2,507 | 2,490 | 2,491 | 1,200 | 2,491 |
| 2025-03-06 | 2,484 | 2,509 | 2,484 | 2,490 | 1,000 | 2,490 |
| 2025-03-05 | 2,470 | 2,509 | 2,470 | 2,481 | 1,200 | 2,481 |
| 2025-03-04 | 2,490 | 2,495 | 2,470 | 2,470 | 2,300 | 2,470 |
| 2025-03-03 | 2,509 | 2,510 | 2,484 | 2,490 | 1,500 | 2,490 |
| 2025-02-28 | 2,509 | 2,509 | 2,474 | 2,501 | 1,400 | 2,501 |
| 2025-02-27 | 2,473 | 2,516 | 2,473 | 2,516 | 1,000 | 2,516 |
| 2025-02-26 | 2,530 | 2,530 | 2,467 | 2,467 | 3,400 | 2,467 |
| 2025-02-25 | 2,487 | 2,520 | 2,474 | 2,481 | 4,200 | 2,481 |
| 2025-02-21 | 2,513 | 2,513 | 2,445 | 2,460 | 3,100 | 2,460 |
| 2025-02-20 | 2,485 | 2,513 | 2,485 | 2,513 | 700 | 2,513 |
| 2025-02-19 | 2,507 | 2,517 | 2,483 | 2,485 | 1,500 | 2,485 |
| 2025-02-18 | 2,431 | 2,561 | 2,431 | 2,500 | 3,400 | 2,500 |
| 2025-02-17 | 2,500 | 2,501 | 2,400 | 2,431 | 21,400 | 2,431 |
| 2025-02-14 | 2,652 | 2,679 | 2,490 | 2,548 | 11,300 | 2,548 |
| 2025-02-13 | 2,620 | 2,684 | 2,620 | 2,675 | 2,200 | 2,675 |
| 2025-02-12 | 2,580 | 2,585 | 2,551 | 2,585 | 3,100 | 2,585 |
| 2025-02-10 | 2,550 | 2,550 | 2,540 | 2,544 | 1,700 | 2,544 |
| 2025-02-07 | 2,525 | 2,525 | 2,525 | 2,525 | 100 | 2,525 |
| 2025-02-06 | 2,542 | 2,550 | 2,520 | 2,525 | 2,500 | 2,525 |
| 2025-02-05 | 2,520 | 2,549 | 2,510 | 2,544 | 1,200 | 2,544 |
| 2025-02-04 | 2,520 | 2,543 | 2,520 | 2,520 | 2,200 | 2,520 |
| 2025-02-03 | 2,519 | 2,520 | 2,519 | 2,520 | 400 | 2,520 |
| 2025-01-31 | 2,521 | 2,553 | 2,511 | 2,520 | 2,600 | 2,520 |
| 2025-01-30 | 2,537 | 2,540 | 2,508 | 2,535 | 2,200 | 2,535 |
| 2025-01-29 | 2,509 | 2,515 | 2,505 | 2,515 | 400 | 2,515 |
| 2025-01-28 | 2,505 | 2,514 | 2,505 | 2,509 | 3,200 | 2,509 |
| 2025-01-27 | 2,508 | 2,514 | 2,504 | 2,505 | 1,500 | 2,505 |
| 2025-01-24 | 2,505 | 2,507 | 2,501 | 2,507 | 2,400 | 2,507 |
| 2025-01-23 | 2,511 | 2,511 | 2,504 | 2,504 | 1,000 | 2,504 |
| 2025-01-22 | 2,496 | 2,504 | 2,494 | 2,504 | 1,500 | 2,504 |
| 2025-01-21 | 2,490 | 2,497 | 2,490 | 2,494 | 4,600 | 2,494 |
| 2025-01-20 | 2,524 | 2,524 | 2,490 | 2,490 | 3,800 | 2,490 |
| 2025-01-17 | 2,485 | 2,544 | 2,485 | 2,495 | 1,800 | 2,495 |
| 2025-01-16 | 2,506 | 2,506 | 2,480 | 2,485 | 2,900 | 2,485 |
| 2025-01-15 | 2,520 | 2,520 | 2,501 | 2,505 | 2,400 | 2,505 |
| 2025-01-14 | 2,560 | 2,560 | 2,516 | 2,520 | 4,100 | 2,520 |
| 2025-01-10 | 2,552 | 2,552 | 2,551 | 2,551 | 1,600 | 2,551 |
| 2025-01-09 | 2,554 | 2,559 | 2,551 | 2,559 | 1,200 | 2,559 |
| 2025-01-08 | 2,561 | 2,561 | 2,552 | 2,554 | 1,400 | 2,554 |
| 2025-01-07 | 2,580 | 2,580 | 2,561 | 2,561 | 2,600 | 2,561 |
| 2025-01-06 | 2,585 | 2,620 | 2,575 | 2,580 | 5,300 | 2,580 |
分割・併合履歴 ： [1992-03-26]1株→1.1株