9906 藤井産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 2,799 | 2,821 | 2,773 | 2,805 | 7,900 | 2,805 |
| 2024-05-08 | 2,728 | 2,753 | 2,728 | 2,730 | 1,300 | 2,730 |
| 2024-05-07 | 2,706 | 2,732 | 2,701 | 2,730 | 2,800 | 2,730 |
| 2024-05-02 | 2,700 | 2,700 | 2,672 | 2,700 | 1,400 | 2,700 |
| 2024-05-01 | 2,728 | 2,728 | 2,678 | 2,720 | 1,100 | 2,720 |
| 2024-04-30 | 2,710 | 2,720 | 2,705 | 2,720 | 1,100 | 2,720 |
| 2024-04-26 | 2,749 | 2,749 | 2,699 | 2,708 | 2,900 | 2,708 |
| 2024-04-25 | 2,680 | 2,709 | 2,680 | 2,708 | 1,200 | 2,708 |
| 2024-04-24 | 2,704 | 2,719 | 2,654 | 2,680 | 5,600 | 2,680 |
| 2024-04-23 | 2,653 | 2,705 | 2,626 | 2,704 | 3,100 | 2,704 |
| 2024-04-22 | 2,646 | 2,726 | 2,622 | 2,653 | 3,800 | 2,653 |
| 2024-04-19 | 2,633 | 2,646 | 2,585 | 2,646 | 2,500 | 2,646 |
| 2024-04-18 | 2,651 | 2,651 | 2,630 | 2,633 | 1,600 | 2,633 |
| 2024-04-17 | 2,702 | 2,709 | 2,651 | 2,651 | 1,200 | 2,651 |
| 2024-04-16 | 2,711 | 2,711 | 2,651 | 2,701 | 1,700 | 2,701 |
| 2024-04-15 | 2,674 | 2,707 | 2,641 | 2,707 | 2,000 | 2,707 |
| 2024-04-12 | 2,646 | 2,691 | 2,646 | 2,674 | 3,000 | 2,674 |
| 2024-04-11 | 2,642 | 2,688 | 2,613 | 2,677 | 1,300 | 2,677 |
| 2024-04-10 | 2,678 | 2,681 | 2,676 | 2,676 | 1,900 | 2,676 |
| 2024-04-09 | 2,719 | 2,751 | 2,675 | 2,676 | 13,500 | 2,676 |
| 2024-04-08 | 2,538 | 2,600 | 2,538 | 2,578 | 4,800 | 2,578 |
| 2024-04-05 | 2,600 | 2,604 | 2,500 | 2,538 | 10,200 | 2,538 |
| 2024-04-04 | 2,631 | 2,632 | 2,615 | 2,615 | 1,100 | 2,615 |
| 2024-04-03 | 2,607 | 2,642 | 2,607 | 2,631 | 2,900 | 2,631 |
| 2024-04-02 | 2,652 | 2,702 | 2,626 | 2,629 | 2,500 | 2,629 |
| 2024-04-01 | 2,694 | 2,694 | 2,652 | 2,652 | 1,400 | 2,652 |
| 2024-03-29 | 2,705 | 2,705 | 2,665 | 2,694 | 1,800 | 2,694 |
| 2024-03-28 | 2,700 | 2,749 | 2,700 | 2,705 | 2,700 | 2,705 |
| 2024-03-27 | 2,748 | 2,777 | 2,720 | 2,776 | 1,600 | 2,776 |
| 2024-03-26 | 2,760 | 2,768 | 2,707 | 2,713 | 3,900 | 2,713 |
| 2024-03-25 | 2,688 | 2,792 | 2,688 | 2,760 | 5,000 | 2,760 |
| 2024-03-22 | 2,698 | 2,767 | 2,683 | 2,685 | 4,800 | 2,685 |
| 2024-03-21 | 2,621 | 2,686 | 2,621 | 2,685 | 10,100 | 2,685 |
| 2024-03-19 | 2,543 | 2,620 | 2,543 | 2,620 | 3,700 | 2,620 |
| 2024-03-18 | 2,544 | 2,576 | 2,541 | 2,545 | 2,100 | 2,545 |
| 2024-03-15 | 2,534 | 2,555 | 2,534 | 2,549 | 1,200 | 2,549 |
| 2024-03-14 | 2,563 | 2,565 | 2,520 | 2,533 | 2,600 | 2,533 |
| 2024-03-13 | 2,610 | 2,611 | 2,558 | 2,558 | 3,600 | 2,558 |
| 2024-03-12 | 2,595 | 2,607 | 2,570 | 2,607 | 1,900 | 2,607 |
| 2024-03-11 | 2,641 | 2,641 | 2,566 | 2,594 | 6,300 | 2,594 |
| 2024-03-08 | 2,655 | 2,692 | 2,631 | 2,641 | 3,400 | 2,641 |
| 2024-03-07 | 2,685 | 2,720 | 2,622 | 2,658 | 10,700 | 2,658 |
| 2024-03-06 | 2,650 | 2,679 | 2,600 | 2,675 | 8,200 | 2,675 |
| 2024-03-05 | 2,591 | 2,627 | 2,591 | 2,594 | 1,900 | 2,594 |
| 2024-03-04 | 2,680 | 2,680 | 2,597 | 2,615 | 9,600 | 2,615 |
| 2024-03-01 | 2,680 | 2,689 | 2,680 | 2,680 | 4,000 | 2,680 |
| 2024-02-29 | 2,700 | 2,700 | 2,631 | 2,660 | 8,500 | 2,660 |
| 2024-02-28 | 2,647 | 2,750 | 2,638 | 2,690 | 4,500 | 2,690 |
| 2024-02-27 | 2,750 | 2,751 | 2,647 | 2,647 | 11,000 | 2,647 |
| 2024-02-26 | 2,800 | 2,800 | 2,655 | 2,734 | 9,400 | 2,734 |
| 2024-02-22 | 2,744 | 2,774 | 2,741 | 2,774 | 1,700 | 2,774 |
| 2024-02-21 | 2,785 | 2,785 | 2,733 | 2,741 | 1,600 | 2,741 |
| 2024-02-20 | 2,800 | 2,800 | 2,750 | 2,787 | 600 | 2,787 |
| 2024-02-19 | 2,766 | 2,809 | 2,713 | 2,800 | 7,200 | 2,800 |
| 2024-02-16 | 2,655 | 2,683 | 2,650 | 2,678 | 2,000 | 2,678 |
| 2024-02-15 | 2,697 | 2,697 | 2,563 | 2,620 | 6,300 | 2,620 |
| 2024-02-14 | 2,813 | 2,818 | 2,552 | 2,684 | 29,900 | 2,684 |
| 2024-02-13 | 2,780 | 2,836 | 2,780 | 2,813 | 15,100 | 2,813 |
| 2024-02-09 | 2,731 | 2,799 | 2,731 | 2,761 | 2,600 | 2,761 |
| 2024-02-08 | 2,780 | 2,780 | 2,686 | 2,717 | 6,500 | 2,717 |
| 2024-02-07 | 2,899 | 2,900 | 2,775 | 2,794 | 11,600 | 2,794 |
| 2024-02-06 | 2,851 | 2,935 | 2,821 | 2,895 | 5,300 | 2,895 |
| 2024-02-05 | 2,788 | 2,849 | 2,780 | 2,840 | 5,900 | 2,840 |
| 2024-02-02 | 2,710 | 2,788 | 2,710 | 2,788 | 3,900 | 2,788 |
| 2024-02-01 | 2,731 | 2,731 | 2,700 | 2,727 | 3,900 | 2,727 |
| 2024-01-31 | 2,665 | 2,774 | 2,665 | 2,750 | 5,900 | 2,750 |
| 2024-01-30 | 2,590 | 2,687 | 2,590 | 2,660 | 13,300 | 2,660 |
| 2024-01-29 | 2,577 | 2,586 | 2,531 | 2,586 | 4,700 | 2,586 |
| 2024-01-26 | 2,662 | 2,662 | 2,566 | 2,589 | 6,200 | 2,589 |
| 2024-01-25 | 2,599 | 2,667 | 2,593 | 2,662 | 8,500 | 2,662 |
| 2024-01-24 | 2,565 | 2,599 | 2,541 | 2,599 | 6,400 | 2,599 |
| 2024-01-23 | 2,548 | 2,565 | 2,512 | 2,565 | 6,900 | 2,565 |
| 2024-01-22 | 2,550 | 2,563 | 2,444 | 2,548 | 16,900 | 2,548 |
| 2024-01-19 | 2,529 | 2,581 | 2,471 | 2,545 | 6,600 | 2,545 |
| 2024-01-18 | 2,486 | 2,580 | 2,486 | 2,526 | 9,300 | 2,526 |
| 2024-01-17 | 2,462 | 2,579 | 2,462 | 2,476 | 13,800 | 2,476 |
| 2024-01-16 | 2,448 | 2,486 | 2,447 | 2,462 | 10,600 | 2,462 |
| 2024-01-15 | 2,450 | 2,483 | 2,442 | 2,452 | 8,600 | 2,452 |
| 2024-01-12 | 2,450 | 2,498 | 2,436 | 2,471 | 5,100 | 2,471 |
| 2024-01-11 | 2,479 | 2,496 | 2,428 | 2,496 | 5,100 | 2,496 |
| 2024-01-10 | 2,453 | 2,491 | 2,450 | 2,451 | 5,500 | 2,451 |
| 2024-01-09 | 2,433 | 2,496 | 2,430 | 2,475 | 9,500 | 2,475 |
| 2024-01-05 | 2,435 | 2,469 | 2,402 | 2,433 | 4,200 | 2,433 |
| 2024-01-04 | 2,389 | 2,478 | 2,350 | 2,437 | 5,900 | 2,437 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
