9906 藤井産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2009-12-29 | 566 | 566 | 566 | 566 | 600 | 566 |
| 2009-12-28 | 550 | 550 | 550 | 550 | 1,800 | 550 |
| 2009-12-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-12-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-12-15 | 550 | 550 | 550 | 550 | 1,700 | 550 |
| 2009-12-14 | 545 | 545 | 545 | 545 | 3,200 | 545 |
| 2009-12-10 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 2009-12-09 | 535 | 545 | 535 | 545 | 1,000 | 545 |
| 2009-12-08 | 535 | 535 | 535 | 535 | 2,900 | 535 |
| 2009-12-07 | 495 | 520 | 495 | 520 | 1,200 | 520 |
| 2009-12-02 | 495 | 495 | 495 | 495 | 1,100 | 495 |
| 2009-11-30 | 491 | 491 | 491 | 491 | 100 | 491 |
| 2009-11-27 | 494 | 494 | 490 | 490 | 1,200 | 490 |
| 2009-11-26 | 519 | 519 | 499 | 499 | 3,600 | 499 |
| 2009-11-24 | 510 | 519 | 510 | 519 | 200 | 519 |
| 2009-11-20 | 510 | 510 | 510 | 510 | 600 | 510 |
| 2009-11-18 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2009-11-17 | 510 | 510 | 510 | 510 | 700 | 510 |
| 2009-11-10 | 530 | 530 | 530 | 530 | 5,400 | 530 |
| 2009-11-09 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-11-06 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-11-05 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2009-11-02 | 503 | 506 | 503 | 506 | 1,000 | 506 |
| 2009-10-30 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 2009-10-26 | 547 | 547 | 547 | 547 | 2,400 | 547 |
| 2009-10-22 | 530 | 550 | 530 | 550 | 2,300 | 550 |
| 2009-10-21 | 530 | 530 | 530 | 530 | 400 | 530 |
| 2009-10-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-10-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-10-13 | 563 | 563 | 563 | 563 | 5,000 | 563 |
| 2009-10-07 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-10-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-10-05 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-10-02 | 516 | 520 | 516 | 520 | 2,000 | 520 |
| 2009-09-24 | 560 | 560 | 560 | 560 | 2,500 | 560 |
| 2009-09-18 | 600 | 607 | 560 | 560 | 1,200 | 560 |
| 2009-09-17 | 560 | 560 | 540 | 560 | 900 | 560 |
| 2009-09-15 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-09-11 | 577 | 577 | 577 | 577 | 1,600 | 577 |
| 2009-09-10 | 549 | 550 | 549 | 550 | 4,600 | 550 |
| 2009-09-08 | 539 | 549 | 539 | 549 | 200 | 549 |
| 2009-09-01 | 539 | 549 | 539 | 539 | 2,300 | 539 |
| 2009-08-31 | 589 | 589 | 589 | 589 | 900 | 589 |
| 2009-08-27 | 556 | 556 | 556 | 556 | 400 | 556 |
| 2009-08-26 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-08-25 | 532 | 539 | 532 | 539 | 300 | 539 |
| 2009-08-24 | 519 | 539 | 519 | 539 | 1,300 | 539 |
| 2009-08-21 | 539 | 559 | 539 | 559 | 200 | 559 |
| 2009-08-18 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2009-08-17 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2009-08-14 | 600 | 600 | 537 | 547 | 4,500 | 547 |
| 2009-08-13 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2009-08-12 | 609 | 609 | 609 | 609 | 2,900 | 609 |
| 2009-08-11 | 572 | 590 | 572 | 590 | 900 | 590 |
| 2009-08-10 | 545 | 545 | 545 | 545 | 1,900 | 545 |
| 2009-08-04 | 530 | 545 | 530 | 545 | 1,300 | 545 |
| 2009-08-03 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-07-31 | 600 | 600 | 530 | 530 | 2,700 | 530 |
| 2009-07-29 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-07-28 | 609 | 609 | 609 | 609 | 1,800 | 609 |
| 2009-07-27 | 592 | 592 | 592 | 592 | 300 | 592 |
| 2009-07-17 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2009-07-15 | 572 | 572 | 572 | 572 | 4,500 | 572 |
| 2009-07-13 | 572 | 572 | 572 | 572 | 4,100 | 572 |
| 2009-07-10 | 545 | 545 | 545 | 545 | 1,600 | 545 |
| 2009-07-08 | 545 | 545 | 545 | 545 | 1,400 | 545 |
| 2009-07-07 | 535 | 535 | 535 | 535 | 800 | 535 |
| 2009-07-06 | 502 | 520 | 500 | 520 | 1,200 | 520 |
| 2009-07-03 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-07-02 | 530 | 530 | 500 | 500 | 1,700 | 500 |
| 2009-07-01 | 543 | 543 | 543 | 543 | 2,600 | 543 |
| 2009-06-26 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2009-06-25 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-06-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-06-23 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 2009-06-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-06-11 | 544 | 544 | 544 | 544 | 5,000 | 544 |
| 2009-06-09 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2009-06-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-05-27 | 481 | 521 | 481 | 521 | 2,000 | 521 |
| 2009-05-26 | 516 | 516 | 516 | 516 | 3,000 | 516 |
| 2009-05-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-05-12 | 498 | 498 | 498 | 498 | 5,000 | 498 |
| 2009-05-11 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-05-07 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-04-27 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2009-04-17 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2009-04-15 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-04-14 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2009-04-10 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2009-04-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-04-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-03-25 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 2009-03-18 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2009-03-17 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2009-03-13 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2009-03-11 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2009-03-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-03-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-03-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-03-04 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2009-03-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-03-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-02-26 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2009-02-25 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2009-02-24 | 377 | 377 | 376 | 376 | 2,000 | 376 |
| 2009-02-23 | 377 | 377 | 376 | 376 | 4,000 | 376 |
| 2009-02-20 | 401 | 401 | 376 | 376 | 2,000 | 376 |
| 2009-02-19 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2009-02-18 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2009-02-17 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2009-02-16 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2009-02-12 | 397 | 397 | 397 | 397 | 7,000 | 397 |
| 2009-02-10 | 376 | 392 | 376 | 392 | 7,000 | 392 |
| 2009-02-06 | 366 | 366 | 365 | 365 | 4,000 | 365 |
| 2009-02-05 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2009-02-04 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-02-02 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2009-01-30 | 455 | 455 | 425 | 425 | 2,000 | 425 |
| 2009-01-29 | 460 | 460 | 430 | 430 | 4,000 | 430 |
| 2009-01-27 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2009-01-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-01-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-01-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-01-20 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2009-01-19 | 490 | 490 | 488 | 488 | 4,000 | 488 |
| 2009-01-16 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2009-01-15 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2009-01-14 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-01-13 | 495 | 495 | 495 | 495 | 8,000 | 495 |
| 2009-01-09 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2009-01-08 | 499 | 499 | 498 | 498 | 6,000 | 498 |
| 2009-01-07 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 2009-01-06 | 499 | 499 | 499 | 499 | 3,000 | 499 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
