9906 藤井産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 436 | 450 | 436 | 450 | 3,000 | 450 |
| 2003-12-29 | 497 | 497 | 430 | 430 | 7,000 | 430 |
| 2003-12-26 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2003-12-18 | 476 | 496 | 476 | 490 | 12,000 | 490 |
| 2003-12-17 | 493 | 496 | 493 | 496 | 7,000 | 496 |
| 2003-12-15 | 491 | 493 | 490 | 490 | 6,000 | 490 |
| 2003-12-11 | 485 | 491 | 480 | 480 | 13,000 | 480 |
| 2003-12-10 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2003-12-09 | 468 | 468 | 465 | 466 | 4,000 | 466 |
| 2003-12-08 | 470 | 470 | 465 | 466 | 3,000 | 466 |
| 2003-12-03 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 2003-12-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-12-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-11-28 | 478 | 478 | 470 | 470 | 2,000 | 470 |
| 2003-11-27 | 465 | 478 | 465 | 478 | 4,000 | 478 |
| 2003-11-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-11-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-11-11 | 500 | 504 | 480 | 480 | 14,000 | 480 |
| 2003-11-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-11-07 | 480 | 490 | 480 | 490 | 2,000 | 490 |
| 2003-10-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-10-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-10-22 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 2003-10-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-10-15 | 500 | 510 | 498 | 498 | 4,000 | 498 |
| 2003-10-14 | 486 | 498 | 486 | 498 | 10,000 | 498 |
| 2003-10-07 | 471 | 472 | 471 | 471 | 4,000 | 471 |
| 2003-10-06 | 471 | 472 | 471 | 472 | 2,000 | 472 |
| 2003-10-02 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2003-09-26 | 470 | 470 | 465 | 465 | 4,000 | 465 |
| 2003-09-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-09-22 | 511 | 512 | 500 | 500 | 5,000 | 500 |
| 2003-09-19 | 500 | 512 | 500 | 512 | 4,000 | 512 |
| 2003-09-11 | 520 | 527 | 520 | 525 | 14,000 | 525 |
| 2003-09-05 | 490 | 490 | 487 | 487 | 2,000 | 487 |
| 2003-09-02 | 481 | 490 | 481 | 490 | 2,000 | 490 |
| 2003-09-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-08-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-08-27 | 520 | 530 | 510 | 515 | 6,000 | 515 |
| 2003-08-18 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-08-15 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-08-07 | 530 | 537 | 530 | 537 | 3,000 | 537 |
| 2003-08-06 | 536 | 537 | 535 | 537 | 11,000 | 537 |
| 2003-08-04 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2003-07-30 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 2003-07-29 | 500 | 515 | 500 | 515 | 2,000 | 515 |
| 2003-07-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-07-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-07-24 | 540 | 544 | 540 | 540 | 7,000 | 540 |
| 2003-07-23 | 520 | 529 | 520 | 529 | 6,000 | 529 |
| 2003-07-22 | 500 | 504 | 500 | 504 | 2,000 | 504 |
| 2003-07-18 | 500 | 504 | 500 | 504 | 2,000 | 504 |
| 2003-07-17 | 500 | 504 | 500 | 504 | 2,000 | 504 |
| 2003-07-16 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2003-07-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-07-09 | 521 | 535 | 500 | 500 | 13,000 | 500 |
| 2003-07-07 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2003-07-03 | 495 | 502 | 495 | 502 | 4,000 | 502 |
| 2003-06-27 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2003-06-25 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2003-06-18 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2003-06-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-06-09 | 526 | 526 | 500 | 500 | 3,000 | 500 |
| 2003-06-06 | 500 | 525 | 500 | 501 | 8,000 | 501 |
| 2003-06-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-06-04 | 505 | 508 | 500 | 500 | 3,000 | 500 |
| 2003-06-03 | 507 | 508 | 507 | 508 | 2,000 | 508 |
| 2003-05-30 | 515 | 515 | 500 | 500 | 2,000 | 500 |
| 2003-05-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-27 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2003-05-26 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-05-22 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2003-05-19 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-05-12 | 520 | 524 | 510 | 510 | 14,000 | 510 |
| 2003-05-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-05-07 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2003-05-06 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2003-05-02 | 475 | 475 | 460 | 460 | 4,000 | 460 |
| 2003-04-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-04-28 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 2003-04-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-04-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2003-04-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-04-07 | 410 | 450 | 410 | 450 | 15,000 | 450 |
| 2003-04-02 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2003-03-26 | 400 | 405 | 400 | 400 | 4,000 | 400 |
| 2003-03-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-03-24 | 430 | 450 | 430 | 450 | 3,000 | 450 |
| 2003-03-20 | 440 | 470 | 425 | 450 | 6,000 | 450 |
| 2003-03-19 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2003-03-18 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-03-10 | 440 | 450 | 430 | 440 | 9,000 | 440 |
| 2003-03-07 | 430 | 435 | 425 | 425 | 10,000 | 425 |
| 2003-03-06 | 430 | 435 | 430 | 435 | 6,000 | 435 |
| 2003-02-26 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2003-02-25 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2003-02-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-02-21 | 480 | 480 | 465 | 465 | 3,000 | 465 |
| 2003-02-19 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-02-18 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-02-17 | 520 | 520 | 500 | 500 | 8,000 | 500 |
| 2003-02-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-02-10 | 540 | 560 | 540 | 550 | 3,000 | 550 |
| 2003-02-07 | 520 | 540 | 520 | 540 | 9,000 | 540 |
| 2003-02-06 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2003-02-04 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-02-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-01-31 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-01-29 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-01-27 | 495 | 520 | 495 | 520 | 5,000 | 520 |
| 2003-01-21 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2003-01-20 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2003-01-15 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2003-01-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-01-10 | 540 | 560 | 530 | 530 | 12,000 | 530 |
| 2003-01-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
