9906 藤井産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-12-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-12-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-12-25 | 686 | 700 | 670 | 670 | 13,000 | 670 |
| 2006-12-22 | 654 | 655 | 654 | 655 | 2,000 | 655 |
| 2006-12-19 | 654 | 654 | 654 | 654 | 43,000 | 654 |
| 2006-12-18 | 650 | 655 | 650 | 654 | 9,000 | 654 |
| 2006-12-15 | 646 | 651 | 646 | 650 | 4,000 | 650 |
| 2006-12-14 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2006-12-12 | 640 | 655 | 640 | 654 | 7,000 | 654 |
| 2006-12-08 | 630 | 630 | 630 | 630 | 14,000 | 630 |
| 2006-12-05 | 655 | 655 | 654 | 654 | 2,000 | 654 |
| 2006-12-04 | 670 | 671 | 670 | 670 | 3,000 | 670 |
| 2006-12-01 | 670 | 671 | 670 | 670 | 3,000 | 670 |
| 2006-11-28 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2006-11-27 | 650 | 660 | 650 | 659 | 6,000 | 659 |
| 2006-11-22 | 645 | 650 | 645 | 649 | 4,000 | 649 |
| 2006-11-21 | 650 | 650 | 645 | 649 | 6,000 | 649 |
| 2006-11-17 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2006-11-13 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2006-11-10 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-11-08 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-11-06 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-11-02 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-11-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-10-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-10-27 | 615 | 620 | 615 | 620 | 2,000 | 620 |
| 2006-10-26 | 619 | 620 | 619 | 619 | 5,000 | 619 |
| 2006-10-20 | 629 | 630 | 620 | 620 | 6,000 | 620 |
| 2006-10-19 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2006-10-18 | 629 | 629 | 619 | 620 | 24,000 | 620 |
| 2006-10-12 | 659 | 660 | 620 | 620 | 7,000 | 620 |
| 2006-10-11 | 675 | 676 | 660 | 660 | 5,000 | 660 |
| 2006-09-27 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2006-09-25 | 644 | 644 | 644 | 644 | 4,000 | 644 |
| 2006-09-22 | 644 | 644 | 644 | 644 | 4,000 | 644 |
| 2006-09-21 | 644 | 645 | 644 | 645 | 2,000 | 645 |
| 2006-09-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-09-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-09-14 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 2006-09-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-09-12 | 655 | 655 | 649 | 649 | 3,000 | 649 |
| 2006-09-11 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2006-09-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-09-04 | 694 | 695 | 670 | 671 | 5,000 | 671 |
| 2006-09-01 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2006-08-29 | 704 | 704 | 703 | 703 | 2,000 | 703 |
| 2006-08-28 | 701 | 701 | 699 | 699 | 2,000 | 699 |
| 2006-08-24 | 701 | 702 | 701 | 702 | 2,000 | 702 |
| 2006-08-23 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2006-08-21 | 703 | 705 | 700 | 701 | 7,000 | 701 |
| 2006-08-18 | 710 | 725 | 696 | 696 | 63,000 | 696 |
| 2006-08-10 | 703 | 704 | 703 | 703 | 8,000 | 703 |
| 2006-08-07 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-08-04 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-08-03 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2006-08-01 | 676 | 677 | 676 | 677 | 2,000 | 677 |
| 2006-07-26 | 680 | 680 | 679 | 679 | 5,000 | 679 |
| 2006-07-19 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-07-14 | 698 | 699 | 691 | 691 | 6,000 | 691 |
| 2006-07-11 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2006-07-10 | 720 | 721 | 720 | 720 | 10,000 | 720 |
| 2006-07-06 | 720 | 721 | 720 | 721 | 2,000 | 721 |
| 2006-07-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-07-03 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 2006-06-27 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 2006-06-23 | 763 | 764 | 700 | 700 | 5,000 | 700 |
| 2006-06-19 | 763 | 764 | 763 | 764 | 2,000 | 764 |
| 2006-06-15 | 764 | 764 | 764 | 764 | 3,000 | 764 |
| 2006-06-13 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-06-01 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-05-31 | 675 | 675 | 674 | 675 | 12,000 | 675 |
| 2006-05-26 | 700 | 700 | 680 | 680 | 2,000 | 680 |
| 2006-05-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-05-22 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2006-05-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-05-18 | 762 | 762 | 760 | 760 | 2,000 | 760 |
| 2006-05-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-05-15 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-05-11 | 830 | 830 | 815 | 815 | 4,000 | 815 |
| 2006-05-10 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2006-05-08 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-05-02 | 839 | 840 | 839 | 839 | 3,000 | 839 |
| 2006-04-27 | 859 | 859 | 840 | 840 | 2,000 | 840 |
| 2006-04-26 | 870 | 870 | 865 | 865 | 2,000 | 865 |
| 2006-04-25 | 869 | 870 | 869 | 870 | 2,000 | 870 |
| 2006-04-24 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-04-18 | 900 | 900 | 898 | 898 | 3,000 | 898 |
| 2006-04-17 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 2006-04-14 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-04-13 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 2006-04-12 | 900 | 901 | 900 | 900 | 6,000 | 900 |
| 2006-04-11 | 860 | 870 | 860 | 870 | 18,000 | 870 |
| 2006-04-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-04-05 | 890 | 890 | 870 | 870 | 6,000 | 870 |
| 2006-04-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-04-03 | 889 | 890 | 887 | 890 | 3,000 | 890 |
| 2006-03-31 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2006-03-28 | 887 | 887 | 887 | 887 | 2,000 | 887 |
| 2006-03-27 | 886 | 887 | 886 | 887 | 2,000 | 887 |
| 2006-03-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-03-17 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2006-03-14 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2006-03-13 | 960 | 961 | 960 | 961 | 3,000 | 961 |
| 2006-03-10 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-03-09 | 925 | 950 | 925 | 950 | 4,000 | 950 |
| 2006-03-08 | 930 | 930 | 915 | 915 | 2,000 | 915 |
| 2006-03-06 | 940 | 940 | 930 | 930 | 4,000 | 930 |
| 2006-03-02 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2006-03-01 | 951 | 951 | 951 | 951 | 12,000 | 951 |
| 2006-02-28 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2006-02-27 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 2006-02-23 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-02-21 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2006-02-20 | 950 | 950 | 950 | 950 | 18,000 | 950 |
| 2006-02-17 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2006-02-16 | 950 | 950 | 940 | 950 | 10,000 | 950 |
| 2006-02-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-02-14 | 953 | 970 | 945 | 967 | 54,000 | 967 |
| 2006-02-13 | 930 | 953 | 930 | 953 | 36,000 | 953 |
| 2006-02-10 | 925 | 932 | 920 | 927 | 24,000 | 927 |
| 2006-02-09 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2006-02-08 | 920 | 930 | 919 | 930 | 15,000 | 930 |
| 2006-02-07 | 920 | 922 | 920 | 921 | 6,000 | 921 |
| 2006-02-06 | 900 | 900 | 898 | 898 | 4,000 | 898 |
| 2006-02-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-02-02 | 880 | 900 | 880 | 900 | 6,000 | 900 |
| 2006-02-01 | 860 | 880 | 860 | 880 | 9,000 | 880 |
| 2006-01-31 | 839 | 860 | 839 | 860 | 4,000 | 860 |
| 2006-01-30 | 810 | 840 | 800 | 839 | 20,000 | 839 |
| 2006-01-27 | 799 | 802 | 799 | 800 | 8,000 | 800 |
| 2006-01-26 | 800 | 801 | 790 | 790 | 6,000 | 790 |
| 2006-01-25 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2006-01-24 | 829 | 830 | 820 | 820 | 5,000 | 820 |
| 2006-01-23 | 845 | 845 | 830 | 840 | 16,000 | 840 |
| 2006-01-20 | 779 | 848 | 779 | 848 | 4,000 | 848 |
| 2006-01-19 | 750 | 780 | 750 | 780 | 11,000 | 780 |
| 2006-01-18 | 829 | 830 | 770 | 770 | 9,000 | 770 |
| 2006-01-17 | 860 | 870 | 830 | 830 | 9,000 | 830 |
| 2006-01-16 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2006-01-13 | 879 | 880 | 879 | 880 | 4,000 | 880 |
| 2006-01-12 | 909 | 910 | 880 | 880 | 13,000 | 880 |
| 2006-01-11 | 924 | 932 | 920 | 920 | 29,000 | 920 |
| 2006-01-10 | 949 | 950 | 925 | 925 | 16,000 | 925 |
| 2006-01-06 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 2006-01-04 | 965 | 965 | 965 | 965 | 4,000 | 965 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
