9906 藤井産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-12-26 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2000-12-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-12-18 | 407 | 410 | 407 | 408 | 11,000 | 408 |
| 2000-12-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-12-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-12-12 | 361 | 371 | 361 | 371 | 3,000 | 371 |
| 2000-12-07 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2000-12-06 | 395 | 400 | 395 | 400 | 8,000 | 400 |
| 2000-12-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-12-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-01 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-11-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-11-27 | 380 | 399 | 380 | 399 | 3,000 | 399 |
| 2000-11-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-11-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-11-13 | 390 | 430 | 390 | 430 | 3,000 | 430 |
| 2000-11-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-11-08 | 366 | 390 | 366 | 390 | 5,000 | 390 |
| 2000-11-07 | 335 | 350 | 311 | 311 | 5,000 | 311 |
| 2000-11-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-10-26 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 2000-10-18 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2000-10-12 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2000-10-11 | 470 | 475 | 470 | 475 | 6,000 | 475 |
| 2000-10-02 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2000-09-25 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2000-09-19 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2000-09-07 | 489 | 489 | 489 | 489 | 10,000 | 489 |
| 2000-09-04 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2000-08-28 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2000-08-23 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2000-08-14 | 441 | 441 | 421 | 421 | 2,000 | 421 |
| 2000-08-07 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2000-08-04 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2000-08-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-07-26 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 2000-07-18 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2000-07-07 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2000-07-06 | 539 | 539 | 539 | 539 | 5,000 | 539 |
| 2000-07-05 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 2000-07-04 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2000-06-30 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2000-06-28 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2000-06-27 | 540 | 545 | 540 | 545 | 5,000 | 545 |
| 2000-06-23 | 520 | 540 | 520 | 540 | 3,000 | 540 |
| 2000-06-16 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2000-06-08 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2000-06-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-06-01 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-05-31 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-05-26 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-05-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-05-11 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2000-05-09 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-05-02 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-04-26 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-04-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-04-06 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-04-05 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2000-03-31 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-03-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-03-24 | 544 | 544 | 544 | 544 | 3,000 | 544 |
| 2000-03-17 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2000-03-06 | 549 | 549 | 549 | 549 | 8,000 | 549 |
| 2000-03-03 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2000-02-28 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 2000-02-18 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2000-02-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-02-08 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2000-02-07 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2000-02-01 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-01-26 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-01-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-01-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-01-07 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 2000-01-06 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-01-04 | 595 | 595 | 595 | 595 | 2,000 | 595 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
