9906 藤井産業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,342	1,362	1,336	1,336	6,500	1,336
2014-12-29	1,387	1,400	1,386	1,386	1,900	1,386
2014-12-26	1,401	1,401	1,379	1,395	4,500	1,395
2014-12-25	1,395	1,415	1,380	1,380	7,300	1,380
2014-12-24	1,440	1,444	1,340	1,350	21,800	1,350
2014-12-22	1,340	1,410	1,340	1,410	11,400	1,410
2014-12-19	1,297	1,339	1,297	1,339	8,400	1,339
2014-12-18	1,290	1,300	1,282	1,299	6,900	1,299
2014-12-17	1,275	1,280	1,275	1,280	400	1,280
2014-12-16	1,300	1,300	1,254	1,278	12,300	1,278
2014-12-15	1,286	1,310	1,286	1,308	6,300	1,308
2014-12-12	1,293	1,317	1,293	1,309	20,400	1,309
2014-12-11	1,257	1,279	1,223	1,279	4,700	1,279
2014-12-10	1,281	1,282	1,268	1,268	9,800	1,268
2014-12-09	1,283	1,290	1,281	1,281	3,100	1,281
2014-12-08	1,292	1,314	1,291	1,291	4,600	1,291
2014-12-05	1,294	1,302	1,294	1,300	6,700	1,300
2014-12-04	1,300	1,300	1,274	1,294	5,500	1,294
2014-12-03	1,300	1,307	1,299	1,299	13,000	1,299
2014-12-02	1,299	1,300	1,273	1,299	9,900	1,299
2014-12-01	1,309	1,332	1,297	1,298	8,000	1,298
2014-11-28	1,300	1,339	1,290	1,339	13,300	1,339
2014-11-27	1,338	1,339	1,283	1,339	6,600	1,339
2014-11-26	1,310	1,310	1,277	1,308	11,100	1,308
2014-11-25	1,219	1,284	1,219	1,280	9,700	1,280
2014-11-21	1,225	1,226	1,181	1,216	15,500	1,216
2014-11-20	1,229	1,239	1,224	1,231	16,800	1,231
2014-11-19	1,180	1,199	1,167	1,180	11,000	1,180
2014-11-18	1,130	1,180	1,130	1,180	18,600	1,180
2014-11-17	1,117	1,140	1,116	1,137	17,700	1,137
2014-11-14	1,080	1,117	1,080	1,104	19,900	1,104
2014-11-13	1,086	1,088	1,080	1,088	10,900	1,088
2014-11-12	1,087	1,090	1,081	1,082	3,300	1,082
2014-11-11	1,102	1,105	1,080	1,089	12,700	1,089
2014-11-10	1,081	1,100	1,081	1,100	13,600	1,100
2014-11-07	1,096	1,100	1,080	1,080	16,000	1,080
2014-11-06	1,080	1,169	1,080	1,092	78,600	1,092
2014-11-05	1,088	1,088	1,088	1,088	19,900	1,088
2014-11-04	936	945	936	938	1,500	938
2014-10-31	925	938	912	935	1,500	935
2014-10-28	924	924	921	921	600	921
2014-10-27	927	927	924	924	2,300	924
2014-10-24	897	912	897	912	4,200	912
2014-10-23	892	895	890	894	2,000	894
2014-10-22	904	904	880	890	5,100	890
2014-10-21	905	905	903	905	4,400	905
2014-10-20	908	908	904	905	800	905
2014-10-17	873	874	866	870	6,200	870
2014-10-16	867	878	867	871	2,000	871
2014-10-15	870	884	869	883	3,000	883
2014-10-14	845	870	845	868	5,400	868
2014-10-10	904	904	889	890	8,400	890
2014-10-09	925	925	917	918	1,900	918
2014-10-08	917	924	915	924	2,900	924
2014-10-07	930	933	928	928	3,000	928
2014-10-06	932	932	921	932	4,200	932
2014-10-03	895	898	893	897	9,600	897
2014-10-02	903	905	883	895	21,700	895
2014-10-01	1,000	1,000	932	932	28,900	932
2014-09-30	1,022	1,026	1,000	1,014	8,100	1,014
2014-09-29	1,014	1,030	1,010	1,020	9,200	1,020
2014-09-26	1,041	1,041	1,011	1,018	5,100	1,018
2014-09-25	1,058	1,082	1,051	1,060	7,000	1,060
2014-09-24	1,128	1,128	1,038	1,057	17,000	1,057
2014-09-22	1,119	1,129	1,106	1,106	4,400	1,106
2014-09-19	1,100	1,114	1,100	1,114	4,600	1,114
2014-09-18	1,100	1,114	1,096	1,114	2,900	1,114
2014-09-17	1,111	1,130	1,100	1,100	4,100	1,100
2014-09-16	1,080	1,130	1,080	1,111	12,300	1,111
2014-09-12	1,060	1,061	1,052	1,052	3,700	1,052
2014-09-11	1,070	1,070	1,069	1,069	500	1,069
2014-09-10	1,070	1,080	1,052	1,080	4,700	1,080
2014-09-09	1,081	1,082	1,070	1,070	6,100	1,070
2014-09-08	1,046	1,088	1,028	1,088	5,700	1,088
2014-09-05	1,020	1,047	1,016	1,046	3,900	1,046
2014-09-04	1,026	1,028	1,025	1,025	1,200	1,025
2014-09-03	1,015	1,031	1,015	1,025	6,500	1,025
2014-09-02	1,008	1,029	1,008	1,028	2,600	1,028
2014-09-01	1,002	1,010	1,002	1,008	1,700	1,008
2014-08-29	1,000	1,000	993	1,000	1,900	1,000
2014-08-28	1,015	1,015	1,000	1,000	1,600	1,000
2014-08-27	1,000	1,000	1,000	1,000	200	1,000
2014-08-26	1,020	1,020	990	1,000	3,700	1,000
2014-08-25	978	1,010	978	1,010	3,700	1,010
2014-08-22	975	977	975	975	1,800	975
2014-08-21	989	995	989	990	2,200	990
2014-08-20	980	985	980	985	2,300	985
2014-08-19	969	980	969	975	2,200	975
2014-08-18	973	973	969	969	1,300	969
2014-08-15	962	969	953	969	900	969
2014-08-14	961	963	960	962	1,500	962
2014-08-13	970	970	970	970	400	970
2014-08-12	980	980	952	953	7,300	953
2014-08-11	949	980	940	980	16,500	980
2014-08-08	903	919	901	919	4,200	919
2014-08-07	903	907	902	907	1,800	907
2014-08-06	904	919	902	902	1,800	902
2014-08-05	926	930	925	925	1,800	925
2014-08-01	932	932	908	932	700	932
2014-07-31	920	930	920	929	400	929
2014-07-30	919	923	919	920	1,100	920
2014-07-29	917	920	914	914	400	914
2014-07-28	903	917	903	917	700	917
2014-07-25	924	924	918	918	2,400	918
2014-07-24	924	924	924	924	400	924
2014-07-23	914	915	911	915	1,300	915
2014-07-22	913	918	913	915	1,100	915
2014-07-18	923	923	920	920	1,600	920
2014-07-17	934	935	933	933	500	933
2014-07-16	937	938	935	935	800	935
2014-07-15	940	940	935	936	2,300	936
2014-07-14	912	927	912	927	1,300	927
2014-07-11	936	944	910	911	3,500	911
2014-07-10	918	924	918	921	2,600	921
2014-07-09	944	944	915	917	3,100	917
2014-07-08	904	928	903	920	2,700	920
2014-07-07	903	906	901	901	1,100	901
2014-07-04	956	956	903	906	24,000	906
2014-07-03	887	920	887	911	9,800	911
2014-07-02	894	894	881	882	800	882
2014-07-01	894	896	873	875	16,100	875
2014-06-30	882	894	882	890	2,000	890
2014-06-27	889	889	877	878	1,000	878
2014-06-26	894	894	875	893	3,800	893
2014-06-25	890	890	885	888	1,100	888
2014-06-24	878	882	878	882	18,700	882
2014-06-23	875	878	873	877	1,600	877
2014-06-20	885	885	872	872	4,000	872
2014-06-19	884	888	884	888	3,300	888
2014-06-18	887	887	884	884	1,200	884
2014-06-17	880	880	850	878	22,000	878
2014-06-16	890	890	884	885	1,900	885
2014-06-13	885	888	882	888	1,100	888
2014-06-12	890	890	884	884	600	884
2014-06-11	900	900	898	898	2,600	898
2014-06-10	905	908	890	897	8,200	897
2014-06-09	871	890	870	890	13,800	890
2014-06-06	840	880	840	853	8,200	853
2014-06-05	830	835	830	835	900	835
2014-06-04	839	842	830	830	1,800	830
2014-06-03	842	844	833	844	2,200	844
2014-06-02	844	845	840	845	2,700	845
2014-05-30	844	849	835	844	9,400	844
2014-05-29	808	834	808	834	2,300	834
2014-05-28	810	810	810	810	600	810
2014-05-27	820	823	810	810	6,100	810
2014-05-26	825	825	811	812	5,500	812
2014-05-23	800	806	799	805	2,600	805
2014-05-22	779	797	774	788	9,600	788
2014-05-21	791	804	791	804	2,300	804
2014-05-20	802	806	802	806	500	806
2014-05-19	825	825	803	803	4,100	803
2014-05-16	840	840	816	823	5,900	823
2014-05-15	862	868	801	855	37,400	855
2014-05-14	891	937	875	937	9,100	937
2014-05-13	878	890	871	890	5,100	890
2014-05-12	900	902	881	881	11,100	881
2014-05-09	913	915	892	899	5,900	899
2014-05-08	969	978	900	915	25,800	915
2014-05-07	895	1,045	870	945	63,700	945
2014-05-02	868	895	868	895	5,300	895
2014-05-01	855	861	855	861	900	861
2014-04-30	856	868	855	855	1,200	855
2014-04-28	857	857	857	857	300	857
2014-04-25	870	875	860	861	3,000	861
2014-04-24	877	877	870	870	600	870
2014-04-23	858	858	852	852	800	852
2014-04-22	857	865	857	858	1,300	858
2014-04-21	867	871	867	871	1,200	871
2014-04-18	875	884	873	878	4,000	878
2014-04-17	859	869	859	869	1,700	869
2014-04-16	855	855	853	853	300	853
2014-04-15	852	855	852	853	500	853
2014-04-14	849	858	849	852	4,400	852
2014-04-11	860	860	852	852	4,300	852
2014-04-10	875	885	867	868	14,800	868
2014-04-09	870	870	854	861	2,300	861
2014-04-08	873	879	870	870	700	870
2014-04-07	871	874	871	873	1,500	873
2014-04-04	869	880	867	880	700	880
2014-04-03	874	874	864	868	1,900	868
2014-04-02	872	873	872	873	600	873
2014-04-01	890	890	864	866	2,700	866
2014-03-31	862	862	862	862	300	862
2014-03-28	856	857	856	857	400	857
2014-03-26	885	885	863	863	2,900	863
2014-03-25	880	880	863	870	2,300	870
2014-03-24	850	863	850	856	2,000	856
2014-03-20	852	852	845	845	1,600	845
2014-03-19	856	863	856	859	4,100	859
2014-03-18	877	877	850	855	6,700	855
2014-03-17	874	874	844	866	1,500	866
2014-03-14	854	876	853	874	2,700	874
2014-03-13	861	861	858	859	1,900	859
2014-03-12	873	873	863	863	3,500	863
2014-03-11	873	882	871	871	2,200	871
2014-03-10	882	883	872	873	5,900	873
2014-03-07	879	885	879	882	2,500	882
2014-03-06	873	877	867	875	5,000	875
2014-03-05	890	895	870	879	5,900	879
2014-03-04	909	909	865	883	6,300	883
2014-03-03	904	904	899	899	400	899
2014-02-28	885	891	885	889	1,500	889
2014-02-27	900	901	887	900	5,900	900
2014-02-26	918	918	885	887	5,200	887
2014-02-25	890	896	890	895	4,000	895
2014-02-24	888	899	888	888	1,200	888
2014-02-21	883	898	883	893	5,900	893
2014-02-20	903	906	879	879	4,700	879
2014-02-19	914	914	907	907	1,100	907
2014-02-18	909	912	903	912	6,200	912
2014-02-17	925	925	902	902	5,800	902
2014-02-14	978	980	903	910	30,500	910
2014-02-13	972	993	972	993	21,200	993
2014-02-12	974	974	930	968	12,200	968
2014-02-10	885	965	885	959	16,800	959
2014-02-07	867	868	848	858	10,300	858
2014-02-06	815	874	815	848	1,600	848
2014-02-05	851	858	786	815	10,000	815
2014-02-04	837	879	762	851	21,600	851
2014-02-03	950	960	901	912	10,100	912
2014-01-31	999	1,000	960	968	8,700	968
2014-01-30	996	996	980	990	2,200	990
2014-01-29	981	1,030	981	1,025	7,300	1,025
2014-01-28	965	987	965	985	2,700	985
2014-01-27	991	991	961	980	8,400	980
2014-01-24	1,025	1,042	1,018	1,019	8,000	1,019
2014-01-23	1,021	1,027	1,021	1,027	2,600	1,027
2014-01-22	1,034	1,040	1,016	1,021	6,900	1,021
2014-01-21	1,022	1,035	1,016	1,030	6,600	1,030
2014-01-20	1,000	1,015	998	1,014	9,800	1,014
2014-01-17	1,004	1,026	999	1,003	9,300	1,003
2014-01-16	1,060	1,060	984	1,004	22,000	1,004
2014-01-15	1,067	1,068	1,038	1,041	3,800	1,041
2014-01-14	1,038	1,049	1,028	1,049	9,200	1,049
2014-01-10	1,005	1,043	1,005	1,035	5,100	1,035
2014-01-09	1,021	1,022	1,000	1,005	11,200	1,005
2014-01-08	1,065	1,090	1,020	1,020	19,300	1,020
2014-01-07	984	1,055	984	1,050	35,900	1,050
2014-01-06	965	979	957	976	10,900	976

分割・併合履歴： [1992-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30