9906 藤井産業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-12-28 | 980 | 980 | 970 | 970 | 11,000 | 970 |
| 1992-12-25 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-12-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-12-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-12-17 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1992-12-16 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 1,080 |
| 1992-12-15 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 1,030 |
| 1992-12-10 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 1992-12-08 | 950 | 960 | 950 | 960 | 7,000 | 960 |
| 1992-12-03 | 936 | 936 | 915 | 915 | 2,000 | 915 |
| 1992-12-02 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-11-27 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1992-11-26 | 860 | 915 | 860 | 915 | 6,000 | 915 |
| 1992-11-24 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1992-11-20 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1992-11-19 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 1992-11-09 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1992-11-05 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1992-10-28 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1992-10-26 | 990 | 1,000 | 990 | 990 | 14,000 | 990 |
| 1992-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1992-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1992-10-06 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1992-10-05 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 1,060 |
| 1992-09-29 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1992-09-28 | 1,150 | 1,180 | 1,150 | 1,180 | 5,000 | 1,180 |
| 1992-09-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1992-09-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1992-09-18 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1992-09-11 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-09-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1992-09-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1992-09-07 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1992-09-02 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1992-09-01 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1992-08-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-08-26 | 1,000 | 1,060 | 1,000 | 1,060 | 14,000 | 1,060 |
| 1992-08-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-08-17 | 1,080 | 1,080 | 1,060 | 1,080 | 3,000 | 1,080 |
| 1992-07-31 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 1992-07-29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1992-07-28 | 1,210 | 1,250 | 1,210 | 1,250 | 2,000 | 1,250 |
| 1992-07-27 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1992-07-23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1992-07-09 | 1,530 | 1,540 | 1,530 | 1,540 | 8,000 | 1,540 |
| 1992-07-08 | 1,490 | 1,560 | 1,490 | 1,540 | 7,000 | 1,540 |
| 1992-07-01 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1992-06-26 | 1,600 | 1,600 | 1,590 | 1,600 | 11,000 | 1,600 |
| 1992-06-25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1992-06-24 | 1,410 | 1,590 | 1,410 | 1,590 | 3,000 | 1,590 |
| 1992-06-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1992-06-08 | 1,620 | 1,620 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1992-06-03 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1992-05-27 | 1,700 | 1,700 | 1,670 | 1,670 | 4,000 | 1,670 |
| 1992-05-26 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1992-05-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-05-20 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1992-05-14 | 1,620 | 1,650 | 1,620 | 1,650 | 3,000 | 1,650 |
| 1992-05-13 | 1,580 | 1,600 | 1,580 | 1,600 | 7,000 | 1,600 |
| 1992-05-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-05-08 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1992-04-28 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1992-04-27 | 1,630 | 1,630 | 1,630 | 1,630 | 9,000 | 1,630 |
| 1992-04-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-04-23 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 | 1,600 |
| 1992-04-16 | 1,700 | 1,700 | 1,670 | 1,670 | 4,000 | 1,670 |
| 1992-04-15 | 1,700 | 1,700 | 1,700 | 1,700 | 17,000 | 1,700 |
| 1992-04-14 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1992-04-13 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1992-04-10 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1992-04-08 | 1,700 | 1,710 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1992-04-06 | 1,810 | 1,810 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1992-04-03 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1992-04-02 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1992-03-31 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1992-03-30 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1992-03-27 | 2,030 | 2,040 | 2,030 | 2,040 | 5,000 | 2,040 |
| 1992-03-26 | 2,110 | 2,110 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1992-03-25 | 2,300 | 2,330 | 2,300 | 2,330 | 13,000 | 2,118.18 |
| 1992-03-24 | 2,250 | 2,330 | 2,250 | 2,300 | 12,000 | 2,090.91 |
| 1992-03-23 | 2,200 | 2,300 | 2,200 | 2,250 | 16,000 | 2,045.45 |
| 1992-03-19 | 2,090 | 2,200 | 2,090 | 2,190 | 6,000 | 1,990.91 |
| 1992-03-18 | 2,090 | 2,100 | 2,090 | 2,100 | 20,000 | 1,909.09 |
| 1992-03-17 | 2,080 | 2,130 | 2,080 | 2,100 | 9,000 | 1,909.09 |
| 1992-03-13 | 2,050 | 2,050 | 2,050 | 2,050 | 8,000 | 1,863.64 |
| 1992-03-12 | 2,050 | 2,050 | 2,010 | 2,050 | 4,000 | 1,863.64 |
| 1992-03-11 | 2,070 | 2,070 | 2,070 | 2,070 | 5,000 | 1,881.82 |
| 1992-03-10 | 2,060 | 2,070 | 2,060 | 2,070 | 2,000 | 1,881.82 |
| 1992-03-09 | 2,060 | 2,060 | 2,060 | 2,060 | 4,000 | 1,872.73 |
| 1992-03-06 | 2,100 | 2,100 | 2,080 | 2,080 | 9,000 | 1,890.91 |
| 1992-03-05 | 2,080 | 2,100 | 2,080 | 2,080 | 10,000 | 1,890.91 |
| 1992-03-04 | 2,100 | 2,100 | 2,080 | 2,080 | 7,000 | 1,890.91 |
| 1992-03-03 | 2,100 | 2,100 | 2,060 | 2,060 | 3,000 | 1,872.73 |
| 1992-03-02 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,909.09 |
| 1992-02-28 | 2,000 | 2,050 | 2,000 | 2,050 | 7,000 | 1,863.64 |
| 1992-02-26 | 1,990 | 2,050 | 1,990 | 2,050 | 8,000 | 1,863.64 |
| 1992-02-21 | 2,120 | 2,120 | 1,900 | 1,900 | 8,000 | 1,727.27 |
| 1992-02-20 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 1,927.27 |
| 1992-02-19 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,927.27 |
| 1992-02-18 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,000 |
| 1992-02-17 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,036.36 |
| 1992-02-13 | 2,290 | 2,290 | 2,250 | 2,250 | 7,000 | 2,045.45 |
| 1992-02-10 | 2,340 | 2,340 | 2,250 | 2,300 | 6,000 | 2,090.91 |
| 1992-02-07 | 2,310 | 2,390 | 2,290 | 2,370 | 32,000 | 2,154.55 |
| 1992-02-06 | 1,900 | 2,190 | 1,900 | 2,190 | 26,000 | 1,990.91 |
| 1992-02-05 | 1,950 | 1,950 | 1,890 | 1,890 | 4,000 | 1,718.18 |
| 1992-02-04 | 1,990 | 2,000 | 1,950 | 1,950 | 5,000 | 1,772.73 |
| 1992-02-03 | 2,000 | 2,000 | 1,950 | 1,950 | 2,000 | 1,772.73 |
| 1992-01-31 | 1,790 | 2,000 | 1,750 | 2,000 | 11,000 | 1,818.18 |
| 1992-01-30 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1992-01-29 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1992-01-28 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,709.09 |
| 1992-01-27 | 1,790 | 1,800 | 1,700 | 1,700 | 15,000 | 1,545.45 |
| 1992-01-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1992-01-23 | 1,700 | 1,900 | 1,700 | 1,900 | 6,000 | 1,727.27 |
| 1992-01-21 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 1,727.27 |
| 1992-01-20 | 1,950 | 1,950 | 1,900 | 1,900 | 4,000 | 1,727.27 |
| 1992-01-17 | 1,990 | 1,990 | 1,990 | 1,990 | 14,000 | 1,809.09 |
| 1992-01-16 | 2,000 | 2,000 | 1,990 | 1,990 | 6,000 | 1,809.09 |
| 1992-01-14 | 1,950 | 2,000 | 1,950 | 2,000 | 5,000 | 1,818.18 |
| 1992-01-13 | 2,010 | 2,010 | 2,000 | 2,000 | 4,000 | 1,818.18 |
| 1992-01-10 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,818.18 |
| 1992-01-09 | 2,000 | 2,000 | 1,980 | 2,000 | 12,000 | 1,818.18 |
| 1992-01-08 | 2,000 | 2,010 | 2,000 | 2,000 | 5,000 | 1,818.18 |
| 1992-01-07 | 1,960 | 2,000 | 1,960 | 2,000 | 3,000 | 1,818.18 |
| 1992-01-06 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,772.73 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
