9906 藤井産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2007-12-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-12-26 | 553 | 553 | 553 | 553 | 4,000 | 553 |
| 2007-12-25 | 575 | 575 | 545 | 553 | 17,000 | 553 |
| 2007-12-20 | 600 | 600 | 590 | 590 | 7,000 | 590 |
| 2007-12-18 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2007-12-17 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2007-12-14 | 604 | 604 | 603 | 604 | 12,000 | 604 |
| 2007-12-11 | 603 | 604 | 603 | 604 | 5,000 | 604 |
| 2007-11-27 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2007-11-20 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2007-11-16 | 585 | 585 | 555 | 555 | 2,000 | 555 |
| 2007-11-13 | 584 | 585 | 584 | 585 | 9,000 | 585 |
| 2007-11-02 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2007-10-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-10-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-10-25 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2007-10-24 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2007-10-22 | 555 | 555 | 554 | 554 | 2,000 | 554 |
| 2007-10-19 | 557 | 558 | 555 | 555 | 4,000 | 555 |
| 2007-10-17 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2007-10-16 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2007-10-11 | 585 | 585 | 583 | 583 | 4,000 | 583 |
| 2007-10-10 | 588 | 588 | 586 | 586 | 11,000 | 586 |
| 2007-10-09 | 588 | 588 | 587 | 587 | 4,000 | 587 |
| 2007-10-05 | 585 | 590 | 585 | 590 | 2,000 | 590 |
| 2007-10-04 | 598 | 599 | 598 | 598 | 4,000 | 598 |
| 2007-10-03 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2007-10-02 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2007-09-27 | 601 | 605 | 601 | 605 | 2,000 | 605 |
| 2007-09-25 | 621 | 621 | 620 | 620 | 3,000 | 620 |
| 2007-09-21 | 622 | 622 | 622 | 622 | 4,000 | 622 |
| 2007-09-20 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2007-09-19 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2007-09-10 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 2007-09-04 | 648 | 650 | 640 | 640 | 4,000 | 640 |
| 2007-09-03 | 649 | 650 | 649 | 650 | 8,000 | 650 |
| 2007-08-31 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2007-08-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2007-08-28 | 637 | 638 | 620 | 620 | 5,000 | 620 |
| 2007-08-23 | 620 | 620 | 610 | 620 | 5,000 | 620 |
| 2007-08-21 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2007-08-17 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2007-08-16 | 619 | 620 | 619 | 620 | 18,000 | 620 |
| 2007-08-13 | 617 | 618 | 617 | 618 | 2,000 | 618 |
| 2007-08-10 | 616 | 617 | 616 | 617 | 4,000 | 617 |
| 2007-08-09 | 630 | 630 | 602 | 617 | 11,000 | 617 |
| 2007-08-08 | 637 | 638 | 631 | 632 | 6,000 | 632 |
| 2007-08-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-08-03 | 665 | 665 | 650 | 650 | 9,000 | 650 |
| 2007-08-02 | 668 | 669 | 666 | 666 | 8,000 | 666 |
| 2007-08-01 | 652 | 652 | 650 | 650 | 2,000 | 650 |
| 2007-07-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-07-27 | 655 | 656 | 653 | 653 | 3,000 | 653 |
| 2007-07-26 | 699 | 700 | 655 | 655 | 7,000 | 655 |
| 2007-07-24 | 702 | 703 | 700 | 700 | 10,000 | 700 |
| 2007-07-19 | 724 | 724 | 722 | 722 | 2,000 | 722 |
| 2007-07-11 | 724 | 725 | 724 | 725 | 2,000 | 725 |
| 2007-07-10 | 733 | 734 | 727 | 727 | 6,000 | 727 |
| 2007-07-05 | 733 | 734 | 733 | 734 | 2,000 | 734 |
| 2007-07-04 | 734 | 735 | 734 | 734 | 4,000 | 734 |
| 2007-07-02 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-06-28 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2007-06-26 | 715 | 715 | 702 | 702 | 12,000 | 702 |
| 2007-06-25 | 705 | 716 | 705 | 715 | 6,000 | 715 |
| 2007-06-22 | 704 | 705 | 699 | 700 | 4,000 | 700 |
| 2007-06-21 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2007-06-20 | 701 | 702 | 701 | 702 | 4,000 | 702 |
| 2007-06-19 | 707 | 707 | 704 | 704 | 5,000 | 704 |
| 2007-06-18 | 710 | 710 | 705 | 705 | 4,000 | 705 |
| 2007-06-14 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-06-13 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2007-06-12 | 702 | 702 | 699 | 699 | 2,000 | 699 |
| 2007-06-11 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2007-06-08 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 2007-06-06 | 705 | 705 | 703 | 704 | 9,000 | 704 |
| 2007-06-05 | 702 | 703 | 702 | 703 | 2,000 | 703 |
| 2007-06-04 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 2007-05-31 | 720 | 720 | 700 | 700 | 7,000 | 700 |
| 2007-05-30 | 737 | 738 | 737 | 738 | 2,000 | 738 |
| 2007-05-22 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2007-05-21 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2007-05-18 | 734 | 735 | 710 | 710 | 34,000 | 710 |
| 2007-05-17 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2007-05-16 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2007-05-15 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2007-05-14 | 731 | 731 | 730 | 730 | 4,000 | 730 |
| 2007-05-11 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2007-05-10 | 750 | 751 | 710 | 749 | 17,000 | 749 |
| 2007-05-08 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 2007-05-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-04-27 | 759 | 760 | 759 | 760 | 2,000 | 760 |
| 2007-04-26 | 758 | 759 | 758 | 758 | 5,000 | 758 |
| 2007-04-24 | 760 | 760 | 759 | 759 | 3,000 | 759 |
| 2007-04-20 | 760 | 761 | 760 | 761 | 2,000 | 761 |
| 2007-04-19 | 769 | 770 | 769 | 770 | 2,000 | 770 |
| 2007-04-18 | 760 | 795 | 760 | 770 | 9,000 | 770 |
| 2007-04-11 | 766 | 767 | 750 | 750 | 6,000 | 750 |
| 2007-04-05 | 720 | 725 | 720 | 725 | 4,000 | 725 |
| 2007-04-02 | 745 | 745 | 744 | 744 | 2,000 | 744 |
| 2007-03-30 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2007-03-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-03-23 | 762 | 762 | 760 | 760 | 2,000 | 760 |
| 2007-03-19 | 771 | 771 | 769 | 770 | 4,000 | 770 |
| 2007-03-16 | 769 | 770 | 769 | 770 | 2,000 | 770 |
| 2007-03-15 | 740 | 770 | 740 | 770 | 3,000 | 770 |
| 2007-03-14 | 719 | 720 | 710 | 710 | 3,000 | 710 |
| 2007-03-13 | 770 | 771 | 731 | 731 | 8,000 | 731 |
| 2007-03-08 | 740 | 741 | 740 | 741 | 2,000 | 741 |
| 2007-03-07 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2007-03-06 | 710 | 730 | 710 | 730 | 12,000 | 730 |
| 2007-03-05 | 717 | 720 | 707 | 710 | 36,000 | 710 |
| 2007-03-02 | 727 | 727 | 725 | 725 | 3,000 | 725 |
| 2007-03-01 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2007-02-28 | 706 | 727 | 702 | 727 | 34,000 | 727 |
| 2007-02-27 | 716 | 717 | 716 | 717 | 2,000 | 717 |
| 2007-02-26 | 718 | 721 | 717 | 718 | 5,000 | 718 |
| 2007-02-23 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 2007-02-22 | 720 | 721 | 708 | 714 | 12,000 | 714 |
| 2007-02-21 | 725 | 728 | 715 | 728 | 17,000 | 728 |
| 2007-02-20 | 720 | 760 | 716 | 725 | 37,000 | 725 |
| 2007-02-19 | 720 | 721 | 718 | 718 | 7,000 | 718 |
| 2007-02-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-02-14 | 750 | 750 | 748 | 750 | 7,000 | 750 |
| 2007-02-13 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-02-05 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-02-02 | 725 | 726 | 715 | 715 | 3,000 | 715 |
| 2007-02-01 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2007-01-31 | 706 | 711 | 699 | 700 | 10,000 | 700 |
| 2007-01-30 | 700 | 701 | 700 | 700 | 7,000 | 700 |
| 2007-01-29 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2007-01-24 | 681 | 682 | 681 | 682 | 2,000 | 682 |
| 2007-01-18 | 719 | 720 | 719 | 720 | 2,000 | 720 |
| 2007-01-16 | 721 | 722 | 720 | 720 | 6,000 | 720 |
| 2007-01-12 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 2007-01-11 | 700 | 701 | 700 | 701 | 6,000 | 701 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
