9906 藤井産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-12-25 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2002-12-24 | 520 | 520 | 500 | 500 | 7,000 | 500 |
| 2002-12-20 | 520 | 520 | 510 | 520 | 7,000 | 520 |
| 2002-12-19 | 494 | 494 | 494 | 494 | 188,000 | 494 |
| 2002-12-18 | 495 | 500 | 493 | 493 | 10,000 | 493 |
| 2002-12-13 | 540 | 560 | 520 | 520 | 10,000 | 520 |
| 2002-12-12 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 2002-12-10 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 2002-12-09 | 500 | 520 | 500 | 520 | 5,000 | 520 |
| 2002-12-06 | 430 | 460 | 430 | 460 | 8,000 | 460 |
| 2002-12-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-25 | 390 | 420 | 390 | 400 | 5,000 | 400 |
| 2002-11-22 | 390 | 390 | 370 | 370 | 9,000 | 370 |
| 2002-11-21 | 400 | 400 | 370 | 370 | 11,000 | 370 |
| 2002-11-20 | 455 | 455 | 445 | 445 | 3,000 | 445 |
| 2002-11-19 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 2002-11-18 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 2002-11-15 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2002-11-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-11-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-11-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-11-07 | 550 | 550 | 545 | 545 | 5,000 | 545 |
| 2002-11-06 | 550 | 560 | 535 | 550 | 9,000 | 550 |
| 2002-11-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-10-28 | 480 | 490 | 470 | 490 | 6,000 | 490 |
| 2002-10-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-10-23 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2002-10-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-10-18 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2002-10-16 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2002-10-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-10-11 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-10-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-10-09 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-10-08 | 450 | 550 | 450 | 550 | 13,000 | 550 |
| 2002-10-03 | 445 | 455 | 445 | 450 | 4,000 | 450 |
| 2002-09-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-09-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-09-26 | 510 | 510 | 470 | 470 | 8,000 | 470 |
| 2002-09-24 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 2002-09-20 | 530 | 540 | 530 | 540 | 5,000 | 540 |
| 2002-09-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-09-11 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-09-10 | 530 | 550 | 530 | 550 | 14,000 | 550 |
| 2002-09-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-09-03 | 550 | 555 | 545 | 545 | 8,000 | 545 |
| 2002-08-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-08-27 | 535 | 550 | 530 | 530 | 4,000 | 530 |
| 2002-08-22 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 2002-08-20 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-08-15 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-08-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-08-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-08-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-08-06 | 625 | 625 | 600 | 600 | 10,000 | 600 |
| 2002-08-05 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 2002-08-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-08-01 | 590 | 590 | 550 | 550 | 2,000 | 550 |
| 2002-07-31 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2002-07-30 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 2002-07-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-07-26 | 525 | 540 | 525 | 530 | 7,000 | 530 |
| 2002-07-19 | 555 | 555 | 530 | 550 | 8,000 | 550 |
| 2002-07-17 | 550 | 550 | 540 | 550 | 2,000 | 550 |
| 2002-07-16 | 580 | 590 | 570 | 570 | 6,000 | 570 |
| 2002-07-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-07-12 | 540 | 540 | 500 | 507 | 16,000 | 507 |
| 2002-07-11 | 535 | 535 | 530 | 530 | 7,000 | 530 |
| 2002-07-10 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-07-09 | 542 | 560 | 535 | 535 | 19,000 | 535 |
| 2002-07-08 | 545 | 545 | 540 | 542 | 5,000 | 542 |
| 2002-07-05 | 560 | 567 | 550 | 550 | 9,000 | 550 |
| 2002-07-02 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2002-07-01 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 2002-06-27 | 580 | 580 | 550 | 550 | 6,000 | 550 |
| 2002-06-26 | 600 | 610 | 590 | 590 | 13,000 | 590 |
| 2002-06-25 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-06-21 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2002-06-20 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2002-06-13 | 620 | 620 | 600 | 600 | 11,000 | 600 |
| 2002-06-12 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-06-11 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 2002-06-10 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-06-07 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-06-04 | 500 | 510 | 500 | 510 | 5,000 | 510 |
| 2002-05-30 | 510 | 510 | 490 | 490 | 4,000 | 490 |
| 2002-05-29 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 2002-05-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-05-27 | 600 | 610 | 560 | 560 | 12,000 | 560 |
| 2002-05-24 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2002-05-21 | 590 | 600 | 590 | 600 | 3,000 | 600 |
| 2002-05-17 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-05-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-15 | 600 | 600 | 590 | 600 | 3,000 | 600 |
| 2002-05-14 | 580 | 600 | 580 | 580 | 4,000 | 580 |
| 2002-05-13 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2002-05-10 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-05-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-05-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-05-01 | 500 | 500 | 470 | 470 | 7,000 | 470 |
| 2002-04-30 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-04-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-04-25 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-04-24 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-04-18 | 450 | 457 | 450 | 450 | 5,000 | 450 |
| 2002-04-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-04-08 | 510 | 515 | 510 | 510 | 9,000 | 510 |
| 2002-04-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-04-01 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2002-03-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-03-25 | 600 | 610 | 600 | 600 | 8,000 | 600 |
| 2002-03-22 | 585 | 600 | 585 | 600 | 4,000 | 600 |
| 2002-03-18 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2002-03-13 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-03-12 | 565 | 580 | 565 | 580 | 5,000 | 580 |
| 2002-03-07 | 565 | 585 | 565 | 570 | 16,000 | 570 |
| 2002-03-05 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2002-03-04 | 585 | 585 | 575 | 585 | 4,000 | 585 |
| 2002-02-26 | 599 | 599 | 580 | 580 | 6,000 | 580 |
| 2002-02-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-02-22 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-02-19 | 550 | 567 | 550 | 550 | 3,000 | 550 |
| 2002-02-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-02-08 | 540 | 570 | 540 | 540 | 10,000 | 540 |
| 2002-02-01 | 550 | 565 | 550 | 550 | 6,000 | 550 |
| 2002-01-28 | 600 | 600 | 540 | 540 | 6,000 | 540 |
| 2002-01-21 | 545 | 580 | 540 | 580 | 5,000 | 580 |
| 2002-01-17 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-01-16 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-01-11 | 650 | 650 | 650 | 650 | 12,000 | 650 |
| 2002-01-10 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 2002-01-09 | 580 | 620 | 580 | 620 | 5,000 | 620 |
| 2002-01-07 | 540 | 540 | 540 | 540 | 2,000 | 540 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
