1. HOME >
  2. 株価時系列 >
  3. 9906 >
  4. 2016年

9906 藤井産業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2401,2401,2401,2402001,240
2016-12-291,2001,2131,2001,2109001,210
2016-12-281,2901,2901,2281,2281,1001,228
2016-12-271,2751,2801,2681,2683,3001,268
2016-12-261,2901,2901,2421,2683,0001,268
2016-12-221,2351,2551,2351,2532,2001,253
2016-12-211,2341,2341,2341,2348001,234
2016-12-201,2431,2451,2401,2453,0001,245
2016-12-191,2501,2571,2401,2401,6001,240
2016-12-161,2601,2601,2581,2585001,258
2016-12-151,2481,2551,2481,2559001,255
2016-12-141,2431,2481,2261,2484,6001,248
2016-12-131,2431,2431,2301,2431,2001,243
2016-12-121,2381,2451,2381,2437,0001,243
2016-12-091,2381,2381,2121,2381,0001,238
2016-12-081,2301,2371,2121,2373,1001,237
2016-12-071,2251,2301,2001,2303,5001,230
2016-12-061,2271,2361,1981,2059,6001,205
2016-12-051,1401,1691,1401,1693,4001,169
2016-12-021,1401,1411,1401,1405,3001,140
2016-12-011,1461,1461,1301,1402,1001,140
2016-11-301,1061,1401,1061,1301,5001,130
2016-11-291,1451,1451,1101,1102,5001,110
2016-11-281,0941,1451,0881,1451,8001,145
2016-11-251,0861,0911,0861,0863,3001,086
2016-11-241,0881,0901,0861,0863,3001,086
2016-11-221,0791,0881,0791,0856,6001,085
2016-11-211,0311,0501,0311,0503,9001,050
2016-11-181,0471,0601,0471,0473,5001,047
2016-11-171,0441,0461,0441,0442,3001,044
2016-11-161,0461,0461,0251,0443,2001,044
2016-11-151,0371,0471,0371,0472,9001,047
2016-11-141,0631,0631,0211,0374,7001,037
2016-11-111,0631,0691,0631,0635001,063
2016-11-101,0871,0881,0321,0624,3001,062
2016-11-091,0901,0901,0681,0872,4001,087
2016-11-081,0891,0891,0891,0892001,089
2016-11-071,0651,0651,0511,0651,2001,065
2016-11-041,0701,0701,0211,0692,2001,069
2016-11-021,0921,0921,0921,0928001,092
2016-11-011,0961,0961,0931,0937001,093
2016-10-311,0931,0931,0931,0936001,093
2016-10-281,0911,0931,0901,0936001,093
2016-10-271,0921,0921,0911,0915001,091
2016-10-261,1001,1001,0701,0822,8001,082
2016-10-251,0611,0961,0611,0821,5001,082
2016-10-241,0941,0941,0501,0614,5001,061
2016-10-211,0761,0841,0761,0841,9001,084
2016-10-201,0751,0781,0751,0758001,075
2016-10-191,0701,0751,0701,0751,1001,075
2016-10-171,0501,0591,0501,0591,0001,059
2016-10-131,0451,0451,0451,0452001,045
2016-10-121,0471,0471,0431,0452,0001,045
2016-10-111,0221,0371,0221,0373,7001,037
2016-10-071,0371,0371,0221,0226001,022
2016-10-061,0421,0421,0191,0252,3001,025
2016-10-051,0031,0031,0031,0031001,003
2016-10-041,0551,0771,0021,0024,2001,002
2016-09-301,0451,0451,0351,0382,6001,038
2016-09-291,0361,0391,0361,0392001,039
2016-09-281,0401,0401,0151,0361,2001,036
2016-09-271,0011,0391,0011,0393,4001,039
2016-09-261,0541,0551,0001,0015,8001,001
2016-09-231,0061,0241,0061,0241,0001,024
2016-09-211,0001,0439979994,000999
2016-09-209891,0009891,0003001,000
2016-09-169899999899991,400999
2016-09-15985985980980200980
2016-09-14980981980981300981
2016-09-139779799779771,000977
2016-09-129799799799794,600979
2016-09-09979979978979600979
2016-09-089749789749781,100978
2016-09-07979979974974300974
2016-09-06979979976976300976
2016-09-059659799639794,600979
2016-09-029619659609651,800965
2016-09-019719719659652,600965
2016-08-31971971971971100971
2016-08-309759759549562,400956
2016-08-299769849759755,900975
2016-08-269809839759833,800983
2016-08-259809809759784,000978
2016-08-24979980979980200980
2016-08-23980980980980600980
2016-08-229629849629801,700980
2016-08-19962962962962300962
2016-08-18984984980980600980
2016-08-17985985985985300985
2016-08-169859859509754,700975
2016-08-159699849589619,000961
2016-08-1297399596798515,600985
2016-08-101,0851,0881,0501,0787,3001,078
2016-08-091,0791,0851,0791,0856001,085
2016-08-081,1021,1021,0791,0791,5001,079
2016-08-051,1051,1071,1021,1024001,102
2016-08-041,1201,1201,1061,1063001,106
2016-08-031,1061,1061,1041,1043001,104
2016-08-021,1121,1341,0901,1022,9001,102
2016-08-011,1501,1501,1121,1121,1001,112
2016-07-291,1201,1471,1201,1233001,123
2016-07-281,1451,1451,1211,1219001,121
2016-07-271,1241,1241,1161,1181,2001,118
2016-07-251,1501,1541,1301,1542,3001,154
2016-07-221,1401,1501,1401,1504,3001,150
2016-07-211,1761,1761,1251,1458,3001,145
2016-07-201,1531,1581,1531,1561,6001,156
2016-07-191,1751,1781,1501,1771,8001,177
2016-07-151,1501,1501,1501,1502001,150
2016-07-141,1401,1441,1401,1401,2001,140
2016-07-131,1611,1801,1401,1406001,140
2016-07-121,1951,1951,1651,1761,9001,176
2016-07-111,1401,1751,1401,1751,4001,175
2016-07-081,1401,1401,1401,1403001,140
2016-07-071,1691,1691,1691,1691,4001,169
2016-07-061,1501,1501,1301,1301,3001,130
2016-07-051,1151,1641,1151,1643,0001,164
2016-07-041,1201,1351,1201,1209001,120
2016-07-011,1851,1851,1201,12035,2001,120
2016-06-301,1701,1701,1411,1512,5001,151
2016-06-291,1281,1351,1281,1354001,135
2016-06-281,1911,1911,1231,1251,6001,125
2016-06-271,1331,1481,1261,1261,7001,126
2016-06-241,1651,1891,1331,1338,0001,133
2016-06-231,1651,1651,1651,1653001,165
2016-06-221,1501,1901,1501,1896,6001,189
2016-06-211,1711,1761,1711,1748001,174
2016-06-201,1611,1711,1611,1714001,171
2016-06-171,1751,2001,1581,1682,9001,168
2016-06-161,1501,1601,1501,1504001,150
2016-06-151,1251,1401,1211,1222,6001,122
2016-06-141,1811,2001,1311,1321,3001,132
2016-06-131,2171,2171,2021,2024,1001,202
2016-06-101,2171,2171,2171,2172,0001,217
2016-06-091,2171,2171,2171,2172001,217
2016-06-081,2011,2011,2011,2012001,201
2016-06-071,2001,2001,1901,20054,4001,200
2016-06-061,1911,1991,1821,1996001,199
2016-06-021,1841,2001,1841,2001,7001,200
2016-06-011,1991,1991,1991,1994001,199
2016-05-311,1951,1991,1951,1996001,199
2016-05-301,1951,1951,1651,1653001,165
2016-05-261,1601,1951,1601,1951,9001,195
2016-05-251,1851,1861,1701,1805,5001,180
2016-05-241,1851,1851,1851,1851001,185
2016-05-231,1801,1951,1801,1858001,185
2016-05-201,1831,1831,1831,1831001,183
2016-05-191,2471,2471,1831,1831,6001,183
2016-05-181,1951,2151,1901,1905001,190
2016-05-171,1801,1951,1801,1951,2001,195
2016-05-161,1991,1991,1801,1802,4001,180
2016-05-131,1981,2051,1901,1955,6001,195
2016-05-121,2301,2641,2201,2645,2001,264
2016-05-111,2251,2251,2041,2044001,204
2016-05-101,2551,2551,2551,2556,0001,255
2016-05-091,2461,2551,2461,2554001,255
2016-05-061,2461,2461,2381,2386001,238
2016-05-021,2021,2351,2021,2354001,235
2016-04-281,2401,2601,2041,2042,7001,204
2016-04-261,2501,2501,2301,2402,1001,240
2016-04-251,2071,2231,2071,2237001,223
2016-04-221,2041,2061,2041,2067001,206
2016-04-211,2301,2301,2301,2301001,230
2016-04-201,2081,2101,2031,2034001,203
2016-04-191,2001,2001,2001,2001001,200
2016-04-181,2271,2271,1851,1853001,185
2016-04-151,2401,2401,2101,2101,2001,210
2016-04-141,1421,2141,1421,2145,5001,214
2016-04-131,1601,1621,1601,1624001,162
2016-04-121,1711,1711,1711,1712,2001,171
2016-04-111,1171,1171,1161,1167001,116
2016-04-081,1101,1151,1101,1153001,115
2016-04-071,1271,1271,1051,1102,2001,110
2016-04-061,1311,1331,1311,1335001,133
2016-04-051,1521,1521,1401,1405001,140
2016-04-041,1711,1751,1521,1522,5001,152
2016-04-011,2191,2191,1711,1711,7001,171
2016-03-311,1901,2231,1891,1905,3001,190
2016-03-301,2291,2301,1901,2034,2001,203
2016-03-291,2481,2481,2301,2301,2001,230
2016-03-281,2781,2801,2651,2661,6001,266
2016-03-251,2751,2801,2611,2802,6001,280
2016-03-241,2701,2751,2691,2751,2001,275
2016-03-231,2501,2621,2501,2619001,261
2016-03-221,2611,2641,2501,2501,8001,250
2016-03-181,2851,2961,2781,2787001,278
2016-03-171,2841,2851,2841,2858001,285
2016-03-161,2641,3001,2641,2851,0001,285
2016-03-151,2591,2701,2591,2701,4001,270
2016-03-141,2751,2791,2751,2798001,279
2016-03-111,2821,2821,2411,2453,4001,245
2016-03-101,2351,2521,2351,2529001,252
2016-03-091,2351,2351,2351,2351001,235
2016-03-081,2401,2451,2391,2458001,245
2016-03-071,2461,2461,2401,2402,4001,240
2016-03-041,2401,2501,2401,2469001,246
2016-03-031,2501,2501,2221,2224001,222
2016-03-021,2411,2411,2401,2404001,240
2016-02-291,2301,2311,2301,2307001,230
2016-02-261,2601,2601,2311,2322,1001,232
2016-02-251,2101,2301,2101,2307001,230
2016-02-241,2061,2071,2061,2072001,207
2016-02-231,2101,2101,2091,2095001,209
2016-02-221,2061,2331,2021,2023,0001,202
2016-02-191,2001,2351,2001,2351,5001,235
2016-02-181,2311,2461,2201,2202,3001,220
2016-02-171,2201,2201,2001,2017001,201
2016-02-161,2201,2211,2201,2212001,221
2016-02-151,2151,2221,1951,2007,0001,200
2016-02-121,2301,2301,1661,1662,8001,166
2016-02-101,2511,3001,2501,2544,4001,254
2016-02-091,3011,3011,2501,2501,2001,250
2016-02-081,2801,3441,2611,3421,9001,342
2016-02-051,3051,3051,3001,3006001,300
2016-02-041,3051,3051,3051,3051001,305
2016-02-031,3311,3451,2901,3204,4001,320
2016-02-021,3501,3601,3411,3585,0001,358
2016-02-011,3481,3551,3401,3401,3001,340
2016-01-291,2991,3291,2991,3298001,329
2016-01-281,3351,3351,3291,3291,6001,329
2016-01-271,3101,3221,3101,3222001,322
2016-01-261,3361,3361,2951,2951,8001,295
2016-01-251,3051,3061,3011,3061,0001,306
2016-01-221,2501,2801,2491,2801,6001,280
2016-01-211,2701,2731,2231,2233,4001,223
2016-01-201,3081,3081,2791,2799001,279
2016-01-191,3051,3051,3051,3051001,305
2016-01-181,2851,3161,2741,3165,9001,316
2016-01-151,3271,3301,3271,3279001,327
2016-01-141,3301,3501,3251,3381,2001,338
2016-01-131,3501,3501,3351,3351,1001,335
2016-01-121,3581,3581,3211,35214,7001,352
2016-01-081,3541,3581,3471,3583,7001,358
2016-01-071,3641,3641,3451,3547,7001,354
2016-01-061,3751,3751,3381,35013,1001,350
2016-01-051,3581,3581,3331,3451,9001,345
2016-01-041,3701,3701,3351,3491,5001,349

分割・併合履歴 ： [1992-03-26]1株→1.1株