9906 藤井産業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 430 | 431 | 430 | 431 | 4,000 | 431 |
| 2004-12-29 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 2004-12-28 | 431 | 439 | 431 | 435 | 6,000 | 435 |
| 2004-12-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-12-24 | 421 | 425 | 420 | 425 | 11,000 | 425 |
| 2004-12-22 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 2004-12-21 | 440 | 441 | 430 | 430 | 10,000 | 430 |
| 2004-12-20 | 424 | 424 | 420 | 420 | 2,000 | 420 |
| 2004-12-17 | 418 | 418 | 417 | 417 | 5,000 | 417 |
| 2004-12-15 | 418 | 418 | 417 | 417 | 3,000 | 417 |
| 2004-12-14 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2004-12-13 | 449 | 450 | 423 | 425 | 16,000 | 425 |
| 2004-12-10 | 429 | 434 | 429 | 434 | 2,000 | 434 |
| 2004-12-09 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2004-12-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-12-06 | 430 | 430 | 429 | 430 | 4,000 | 430 |
| 2004-12-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-12-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-11-30 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2004-11-26 | 431 | 431 | 429 | 429 | 8,000 | 429 |
| 2004-11-19 | 433 | 434 | 433 | 434 | 4,000 | 434 |
| 2004-11-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-11-15 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-11-12 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2004-11-11 | 435 | 436 | 435 | 436 | 6,000 | 436 |
| 2004-11-10 | 433 | 433 | 433 | 433 | 7,000 | 433 |
| 2004-11-09 | 431 | 433 | 431 | 433 | 2,000 | 433 |
| 2004-11-01 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2004-10-29 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2004-10-28 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2004-10-27 | 442 | 442 | 431 | 431 | 7,000 | 431 |
| 2004-10-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-10-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-10-20 | 440 | 440 | 438 | 438 | 2,000 | 438 |
| 2004-10-19 | 437 | 438 | 437 | 438 | 3,000 | 438 |
| 2004-10-15 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2004-10-13 | 452 | 453 | 452 | 453 | 14,000 | 453 |
| 2004-10-06 | 438 | 438 | 437 | 437 | 3,000 | 437 |
| 2004-10-04 | 436 | 437 | 436 | 437 | 4,000 | 437 |
| 2004-09-29 | 431 | 432 | 431 | 432 | 2,000 | 432 |
| 2004-09-27 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2004-09-24 | 443 | 444 | 443 | 444 | 5,000 | 444 |
| 2004-09-22 | 450 | 450 | 444 | 444 | 4,000 | 444 |
| 2004-09-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-09-13 | 461 | 462 | 460 | 460 | 13,000 | 460 |
| 2004-09-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-09-06 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2004-09-03 | 440 | 440 | 437 | 440 | 6,000 | 440 |
| 2004-09-02 | 440 | 441 | 440 | 440 | 4,000 | 440 |
| 2004-09-01 | 440 | 441 | 440 | 441 | 4,000 | 441 |
| 2004-08-27 | 449 | 450 | 440 | 440 | 7,000 | 440 |
| 2004-08-26 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2004-08-24 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2004-08-23 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2004-08-18 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2004-08-16 | 434 | 434 | 430 | 430 | 6,000 | 430 |
| 2004-08-12 | 450 | 450 | 435 | 450 | 3,000 | 450 |
| 2004-08-11 | 459 | 460 | 459 | 460 | 10,000 | 460 |
| 2004-08-10 | 434 | 440 | 434 | 440 | 2,000 | 440 |
| 2004-08-09 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2004-08-06 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2004-08-04 | 436 | 437 | 435 | 435 | 3,000 | 435 |
| 2004-08-02 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2004-07-29 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 2004-07-28 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2004-07-27 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2004-07-26 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 2004-07-23 | 437 | 440 | 437 | 440 | 2,000 | 440 |
| 2004-07-21 | 443 | 443 | 442 | 442 | 7,000 | 442 |
| 2004-07-20 | 450 | 450 | 449 | 449 | 11,000 | 449 |
| 2004-07-16 | 441 | 450 | 441 | 450 | 9,000 | 450 |
| 2004-07-15 | 445 | 450 | 442 | 442 | 7,000 | 442 |
| 2004-07-12 | 450 | 450 | 449 | 450 | 10,000 | 450 |
| 2004-07-09 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 2004-07-08 | 453 | 453 | 450 | 450 | 10,000 | 450 |
| 2004-07-07 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 2004-07-06 | 440 | 440 | 430 | 430 | 11,000 | 430 |
| 2004-07-05 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2004-07-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-06-30 | 435 | 436 | 435 | 436 | 3,000 | 436 |
| 2004-06-29 | 436 | 449 | 436 | 440 | 4,000 | 440 |
| 2004-06-28 | 433 | 436 | 433 | 436 | 2,000 | 436 |
| 2004-06-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-06-22 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2004-06-21 | 435 | 435 | 433 | 433 | 3,000 | 433 |
| 2004-06-18 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2004-06-17 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2004-06-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-06-15 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2004-06-11 | 440 | 440 | 435 | 436 | 4,000 | 436 |
| 2004-06-10 | 438 | 440 | 437 | 438 | 20,000 | 438 |
| 2004-06-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-06-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-06-03 | 431 | 435 | 431 | 431 | 6,000 | 431 |
| 2004-06-02 | 435 | 440 | 430 | 431 | 4,000 | 431 |
| 2004-06-01 | 460 | 460 | 459 | 459 | 4,000 | 459 |
| 2004-05-31 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2004-05-28 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2004-05-27 | 468 | 468 | 465 | 465 | 2,000 | 465 |
| 2004-05-26 | 460 | 460 | 455 | 455 | 8,000 | 455 |
| 2004-05-25 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2004-05-18 | 435 | 440 | 435 | 440 | 9,000 | 440 |
| 2004-05-13 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 2004-05-12 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 2004-05-11 | 455 | 467 | 450 | 450 | 20,000 | 450 |
| 2004-05-10 | 445 | 450 | 440 | 445 | 16,000 | 445 |
| 2004-05-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-05-06 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2004-04-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-04-27 | 443 | 444 | 440 | 440 | 5,000 | 440 |
| 2004-04-26 | 435 | 436 | 435 | 435 | 3,000 | 435 |
| 2004-04-23 | 435 | 435 | 430 | 435 | 3,000 | 435 |
| 2004-04-22 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2004-04-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-04-19 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-04-16 | 430 | 440 | 430 | 440 | 5,000 | 440 |
| 2004-04-15 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2004-04-12 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2004-04-09 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 2004-04-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-04-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-04-05 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2004-04-02 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2004-04-01 | 450 | 450 | 440 | 450 | 6,000 | 450 |
| 2004-03-26 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2004-03-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-03-22 | 452 | 461 | 452 | 461 | 6,000 | 461 |
| 2004-03-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-03-12 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2004-03-11 | 430 | 460 | 430 | 460 | 4,000 | 460 |
| 2004-03-09 | 430 | 440 | 430 | 430 | 7,000 | 430 |
| 2004-03-05 | 430 | 440 | 430 | 430 | 8,000 | 430 |
| 2004-03-03 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 2004-03-02 | 430 | 440 | 430 | 440 | 6,000 | 440 |
| 2004-03-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-02-27 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 2004-02-25 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-02-24 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2004-02-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-02-18 | 455 | 455 | 440 | 441 | 6,000 | 441 |
| 2004-02-13 | 478 | 478 | 477 | 477 | 3,000 | 477 |
| 2004-02-12 | 471 | 477 | 471 | 477 | 10,000 | 477 |
| 2004-02-09 | 468 | 471 | 468 | 468 | 3,000 | 468 |
| 2004-02-06 | 468 | 471 | 468 | 471 | 2,000 | 471 |
| 2004-01-27 | 470 | 470 | 460 | 470 | 4,000 | 470 |
| 2004-01-21 | 450 | 460 | 450 | 460 | 4,000 | 460 |
| 2004-01-15 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2004-01-13 | 453 | 472 | 453 | 472 | 9,000 | 472 |
| 2004-01-08 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2004-01-07 | 440 | 450 | 440 | 450 | 4,000 | 450 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
