9906 藤井産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2005-12-29 | 980 | 980 | 964 | 965 | 10,000 | 965 |
| 2005-12-28 | 970 | 980 | 970 | 975 | 14,000 | 975 |
| 2005-12-27 | 925 | 952 | 925 | 945 | 30,000 | 945 |
| 2005-12-26 | 840 | 900 | 840 | 900 | 33,000 | 900 |
| 2005-12-22 | 831 | 841 | 829 | 840 | 23,000 | 840 |
| 2005-12-21 | 820 | 832 | 819 | 830 | 5,000 | 830 |
| 2005-12-20 | 799 | 800 | 794 | 795 | 12,000 | 795 |
| 2005-12-19 | 779 | 805 | 771 | 772 | 20,000 | 772 |
| 2005-12-16 | 742 | 780 | 742 | 750 | 12,000 | 750 |
| 2005-12-15 | 671 | 740 | 671 | 721 | 17,000 | 721 |
| 2005-12-14 | 670 | 671 | 670 | 671 | 2,000 | 671 |
| 2005-12-13 | 670 | 671 | 670 | 671 | 12,000 | 671 |
| 2005-12-12 | 651 | 651 | 650 | 651 | 4,000 | 651 |
| 2005-12-09 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2005-12-08 | 639 | 640 | 639 | 640 | 2,000 | 640 |
| 2005-12-07 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2005-12-02 | 649 | 660 | 649 | 658 | 5,000 | 658 |
| 2005-12-01 | 648 | 650 | 648 | 650 | 2,000 | 650 |
| 2005-11-28 | 629 | 630 | 629 | 630 | 6,000 | 630 |
| 2005-11-24 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 2005-11-18 | 622 | 625 | 620 | 625 | 6,000 | 625 |
| 2005-11-17 | 610 | 615 | 610 | 615 | 4,000 | 615 |
| 2005-11-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-11-11 | 600 | 601 | 585 | 585 | 13,000 | 585 |
| 2005-11-09 | 584 | 585 | 584 | 585 | 2,000 | 585 |
| 2005-11-08 | 582 | 585 | 582 | 585 | 5,000 | 585 |
| 2005-11-07 | 581 | 585 | 579 | 581 | 24,000 | 581 |
| 2005-11-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-11-01 | 572 | 590 | 572 | 590 | 12,000 | 590 |
| 2005-10-31 | 550 | 582 | 550 | 573 | 13,000 | 573 |
| 2005-10-27 | 533 | 534 | 533 | 534 | 2,000 | 534 |
| 2005-10-26 | 535 | 536 | 534 | 534 | 9,000 | 534 |
| 2005-10-25 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2005-10-24 | 545 | 550 | 535 | 535 | 13,000 | 535 |
| 2005-10-20 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2005-10-18 | 555 | 556 | 554 | 554 | 5,000 | 554 |
| 2005-10-12 | 554 | 556 | 554 | 556 | 8,000 | 556 |
| 2005-10-11 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-10-07 | 529 | 530 | 529 | 530 | 2,000 | 530 |
| 2005-10-06 | 529 | 530 | 529 | 530 | 6,000 | 530 |
| 2005-10-05 | 529 | 530 | 529 | 530 | 6,000 | 530 |
| 2005-10-04 | 537 | 537 | 535 | 535 | 6,000 | 535 |
| 2005-10-03 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2005-09-29 | 534 | 535 | 534 | 535 | 2,000 | 535 |
| 2005-09-27 | 525 | 531 | 525 | 530 | 6,000 | 530 |
| 2005-09-26 | 560 | 560 | 550 | 550 | 7,000 | 550 |
| 2005-09-22 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-09-21 | 542 | 550 | 542 | 550 | 4,000 | 550 |
| 2005-09-20 | 586 | 586 | 530 | 530 | 11,000 | 530 |
| 2005-09-16 | 592 | 593 | 592 | 593 | 2,000 | 593 |
| 2005-09-15 | 594 | 600 | 593 | 593 | 14,000 | 593 |
| 2005-09-14 | 600 | 600 | 588 | 590 | 6,000 | 590 |
| 2005-09-13 | 593 | 600 | 593 | 594 | 18,000 | 594 |
| 2005-09-12 | 551 | 571 | 551 | 566 | 27,000 | 566 |
| 2005-09-09 | 525 | 560 | 525 | 550 | 10,000 | 550 |
| 2005-09-07 | 523 | 524 | 523 | 523 | 4,000 | 523 |
| 2005-09-05 | 521 | 522 | 521 | 522 | 2,000 | 522 |
| 2005-09-02 | 521 | 521 | 519 | 521 | 8,000 | 521 |
| 2005-09-01 | 553 | 553 | 510 | 550 | 21,000 | 550 |
| 2005-08-31 | 551 | 554 | 520 | 553 | 12,000 | 553 |
| 2005-08-30 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 2005-08-29 | 551 | 553 | 551 | 553 | 4,000 | 553 |
| 2005-08-26 | 538 | 541 | 538 | 540 | 3,000 | 540 |
| 2005-08-25 | 539 | 539 | 538 | 538 | 4,000 | 538 |
| 2005-08-24 | 529 | 529 | 529 | 529 | 4,000 | 529 |
| 2005-08-22 | 528 | 529 | 528 | 529 | 2,000 | 529 |
| 2005-08-19 | 528 | 529 | 528 | 529 | 2,000 | 529 |
| 2005-08-17 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 2005-08-11 | 531 | 532 | 531 | 531 | 9,000 | 531 |
| 2005-08-05 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2005-08-03 | 509 | 510 | 509 | 510 | 9,000 | 510 |
| 2005-08-02 | 538 | 539 | 538 | 538 | 3,000 | 538 |
| 2005-08-01 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2005-07-29 | 539 | 540 | 539 | 540 | 2,000 | 540 |
| 2005-07-28 | 540 | 541 | 540 | 540 | 4,000 | 540 |
| 2005-07-27 | 540 | 541 | 540 | 541 | 4,000 | 541 |
| 2005-07-26 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-07-22 | 526 | 527 | 526 | 527 | 2,000 | 527 |
| 2005-07-21 | 529 | 530 | 521 | 526 | 8,000 | 526 |
| 2005-07-20 | 522 | 526 | 521 | 526 | 12,000 | 526 |
| 2005-07-19 | 521 | 522 | 521 | 522 | 2,000 | 522 |
| 2005-07-15 | 519 | 519 | 518 | 519 | 15,000 | 519 |
| 2005-07-13 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2005-07-12 | 529 | 529 | 520 | 520 | 5,000 | 520 |
| 2005-07-11 | 501 | 505 | 501 | 505 | 7,000 | 505 |
| 2005-07-07 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2005-07-06 | 505 | 507 | 500 | 500 | 9,000 | 500 |
| 2005-07-04 | 492 | 493 | 492 | 493 | 2,000 | 493 |
| 2005-07-01 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2005-06-30 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 2005-06-27 | 492 | 492 | 492 | 492 | 23,000 | 492 |
| 2005-06-23 | 492 | 497 | 490 | 490 | 32,000 | 490 |
| 2005-06-22 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2005-06-21 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2005-06-20 | 500 | 500 | 492 | 492 | 3,000 | 492 |
| 2005-06-17 | 500 | 501 | 500 | 501 | 5,000 | 501 |
| 2005-06-16 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2005-06-15 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2005-06-14 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2005-06-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-06-10 | 502 | 502 | 502 | 502 | 8,000 | 502 |
| 2005-06-09 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2005-06-08 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2005-06-07 | 492 | 492 | 492 | 492 | 9,000 | 492 |
| 2005-06-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-06-02 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 2005-05-30 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-05-27 | 505 | 506 | 504 | 504 | 7,000 | 504 |
| 2005-05-24 | 492 | 492 | 492 | 492 | 4,000 | 492 |
| 2005-05-20 | 499 | 499 | 492 | 492 | 7,000 | 492 |
| 2005-05-19 | 500 | 503 | 496 | 499 | 8,000 | 499 |
| 2005-05-17 | 492 | 496 | 492 | 496 | 5,000 | 496 |
| 2005-05-13 | 501 | 502 | 501 | 501 | 3,000 | 501 |
| 2005-05-11 | 514 | 526 | 502 | 502 | 13,000 | 502 |
| 2005-05-06 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 2005-05-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-04-27 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2005-04-26 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2005-04-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-04-22 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2005-04-21 | 500 | 500 | 499 | 500 | 4,000 | 500 |
| 2005-04-20 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2005-04-19 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2005-04-18 | 520 | 522 | 520 | 522 | 6,000 | 522 |
| 2005-04-15 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2005-04-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-04-12 | 529 | 531 | 529 | 531 | 10,000 | 531 |
| 2005-04-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2005-04-08 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2005-04-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2005-04-06 | 520 | 522 | 520 | 522 | 4,000 | 522 |
| 2005-04-05 | 519 | 520 | 519 | 520 | 12,000 | 520 |
| 2005-04-01 | 510 | 511 | 510 | 511 | 4,000 | 511 |
| 2005-03-30 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2005-03-29 | 524 | 525 | 524 | 525 | 4,000 | 525 |
| 2005-03-28 | 531 | 531 | 524 | 525 | 4,000 | 525 |
| 2005-03-25 | 520 | 530 | 520 | 527 | 22,000 | 527 |
| 2005-03-24 | 522 | 531 | 520 | 520 | 19,000 | 520 |
| 2005-03-23 | 509 | 520 | 509 | 520 | 15,000 | 520 |
| 2005-03-22 | 507 | 507 | 505 | 505 | 2,000 | 505 |
| 2005-03-18 | 501 | 505 | 501 | 505 | 3,000 | 505 |
| 2005-03-17 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 2005-03-16 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-03-15 | 512 | 513 | 502 | 502 | 8,000 | 502 |
| 2005-03-14 | 499 | 510 | 499 | 510 | 13,000 | 510 |
| 2005-03-10 | 500 | 500 | 499 | 500 | 7,000 | 500 |
| 2005-03-09 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2005-03-08 | 497 | 498 | 497 | 498 | 9,000 | 498 |
| 2005-03-04 | 495 | 495 | 494 | 495 | 8,000 | 495 |
| 2005-03-03 | 492 | 493 | 492 | 493 | 9,000 | 493 |
| 2005-03-02 | 492 | 492 | 492 | 492 | 10,000 | 492 |
| 2005-03-01 | 495 | 495 | 492 | 492 | 12,000 | 492 |
| 2005-02-28 | 492 | 492 | 492 | 492 | 7,000 | 492 |
| 2005-02-25 | 492 | 492 | 492 | 492 | 4,000 | 492 |
| 2005-02-24 | 491 | 492 | 491 | 492 | 9,000 | 492 |
| 2005-02-23 | 492 | 492 | 491 | 492 | 12,000 | 492 |
| 2005-02-22 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2005-02-21 | 492 | 494 | 491 | 494 | 7,000 | 494 |
| 2005-02-18 | 499 | 500 | 490 | 494 | 52,000 | 494 |
| 2005-02-15 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 2005-02-14 | 499 | 505 | 499 | 500 | 7,000 | 500 |
| 2005-02-10 | 484 | 485 | 484 | 485 | 4,000 | 485 |
| 2005-02-09 | 481 | 485 | 480 | 485 | 14,000 | 485 |
| 2005-02-07 | 479 | 481 | 479 | 481 | 2,000 | 481 |
| 2005-02-03 | 484 | 485 | 484 | 485 | 3,000 | 485 |
| 2005-02-01 | 483 | 484 | 483 | 484 | 5,000 | 484 |
| 2005-01-31 | 481 | 484 | 481 | 484 | 3,000 | 484 |
| 2005-01-27 | 485 | 486 | 485 | 486 | 6,000 | 486 |
| 2005-01-26 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 2005-01-24 | 460 | 470 | 460 | 470 | 7,000 | 470 |
| 2005-01-21 | 455 | 470 | 455 | 470 | 10,000 | 470 |
| 2005-01-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-01-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-01-18 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 2005-01-17 | 449 | 460 | 449 | 460 | 8,000 | 460 |
| 2005-01-14 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2005-01-13 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 2005-01-12 | 445 | 460 | 445 | 450 | 9,000 | 450 |
| 2005-01-11 | 440 | 441 | 440 | 441 | 12,000 | 441 |
| 2005-01-07 | 440 | 441 | 430 | 440 | 8,000 | 440 |
| 2005-01-06 | 440 | 441 | 435 | 440 | 5,000 | 440 |
| 2005-01-05 | 435 | 440 | 435 | 440 | 6,000 | 440 |
| 2005-01-04 | 430 | 435 | 430 | 435 | 4,000 | 435 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
