1. HOME >
  2. 株価時系列 >
  3. 9906 >
  4. 2019年

9906 藤井産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6801,6881,6451,6754,8001,675
2019-12-271,6161,6901,6161,6807,6001,680
2019-12-261,6251,6621,6071,6154,7001,615
2019-12-251,6251,6251,6041,6255,5001,625
2019-12-241,6551,6601,6051,6055,4001,605
2019-12-231,7201,7201,6641,6646,0001,664
2019-12-201,6701,7081,6701,7083,3001,708
2019-12-191,6781,6801,6301,6808,3001,680
2019-12-181,6391,6781,6151,67812,4001,678
2019-12-171,5881,6391,5871,63924,2001,639
2019-12-161,6021,6111,5871,6009,2001,600
2019-12-131,6001,6181,5701,60613,5001,606
2019-12-121,5711,6051,5711,6019,3001,601
2019-12-111,5881,6081,5701,5945,8001,594
2019-12-101,5971,6101,5831,6008,1001,600
2019-12-091,5981,5991,5721,5977,8001,597
2019-12-061,5901,5981,5531,5984,6001,598
2019-12-051,5961,6021,5851,5915,1001,591
2019-12-041,6021,6061,5781,5975,6001,597
2019-12-031,6201,6391,5631,60227,2001,602
2019-12-021,5941,6121,5501,6128,1001,612
2019-11-291,5531,5891,5511,5806,0001,580
2019-11-281,5151,5471,4831,54711,6001,547
2019-11-271,4991,5431,4991,5344,6001,534
2019-11-261,4991,4991,4661,4974,5001,497
2019-11-251,4631,4801,4511,4804,3001,480
2019-11-221,4501,4531,4321,4514,7001,451
2019-11-211,4411,4601,4321,4505,3001,450
2019-11-201,4701,4701,4471,4503,7001,450
2019-11-191,4321,4701,4271,4703,5001,470
2019-11-181,4751,4751,4321,4703,1001,470
2019-11-151,4301,4631,4201,4613,6001,461
2019-11-141,4621,4681,4521,4614,7001,461
2019-11-131,4111,4881,4111,4608,6001,460
2019-11-121,4201,4261,3961,4214,9001,421
2019-11-111,4171,4211,3831,4209,8001,420
2019-11-081,4621,4621,4011,4175,9001,417
2019-11-071,2711,5011,2711,40223,1001,402
2019-11-061,2681,2711,2681,2711,0001,271
2019-11-051,2711,2711,2711,2711,7001,271
2019-11-011,2691,2721,2691,2721,1001,272
2019-10-311,2671,2671,2591,2594001,259
2019-10-30---1,268-1,268
2019-10-291,2621,2711,2621,2681,6001,268
2019-10-281,2551,2701,2551,2617,5001,261
2019-10-251,2741,2791,2731,2733,0001,273
2019-10-241,2781,2831,2741,2742,9001,274
2019-10-231,2691,2771,2691,2763,6001,276
2019-10-211,2651,2691,2651,2668001,266
2019-10-181,2621,2651,2621,2653001,265
2019-10-171,2611,2711,2611,2711,5001,271
2019-10-161,2631,2631,2601,2603001,260
2019-10-151,2721,2721,2721,2726001,272
2019-10-11---1,260-1,260
2019-10-101,2601,2601,2601,2602,5001,260
2019-10-091,2501,2601,2501,2603001,260
2019-10-08---1,247-1,247
2019-10-071,2461,2481,2461,2471,5001,247
2019-10-04---1,255-1,255
2019-10-031,2591,2591,2551,2552001,255
2019-10-021,2591,2591,2591,2591001,259
2019-10-011,2331,2331,2331,2331001,233
2019-09-301,2441,2441,2141,2202,7001,220
2019-09-271,2731,2731,2411,2413,2001,241
2019-09-261,2731,2731,2731,2731001,273
2019-09-251,2731,2761,2731,2732,9001,273
2019-09-241,2761,2761,2731,2736001,273
2019-09-201,2501,2761,2501,2762,3001,276
2019-09-191,2281,2421,2281,2421,7001,242
2019-09-181,2361,2401,2361,2401,1001,240
2019-09-171,1851,2411,1851,2411,7001,241
2019-09-13---1,245-1,245
2019-09-121,2441,2451,2441,2456001,245
2019-09-111,2451,2451,2401,2452,8001,245
2019-09-101,2401,2451,2391,2454,8001,245
2019-09-09---1,246-1,246
2019-09-061,2451,2461,2451,2468001,246
2019-09-051,2451,2471,2451,2471,2001,247
2019-09-041,2471,2471,2471,2471001,247
2019-09-031,2471,2471,2471,2471001,247
2019-09-021,2491,2491,2471,2472001,247
2019-08-301,2471,2491,2471,2492001,249
2019-08-291,2471,2471,2391,2429001,242
2019-08-281,2301,2471,2221,2471,3001,247
2019-08-271,2171,2191,2171,2191,6001,219
2019-08-261,2221,2221,2221,2221,5001,222
2019-08-231,2381,2411,2301,2303,2001,230
2019-08-221,2301,2381,2301,2382001,238
2019-08-211,2361,2361,2231,2305001,230
2019-08-201,2561,2561,2231,2367001,236
2019-08-191,2571,2641,2551,2645001,264
2019-08-161,2311,2341,2281,2306001,230
2019-08-151,2601,2601,2311,2314001,231
2019-08-141,2661,2661,2651,2652001,265
2019-08-131,2351,2351,2341,2352,9001,235
2019-08-091,2351,2351,2351,2351,1001,235
2019-08-081,2551,2551,2301,2355001,235
2019-08-071,2551,2551,2551,2553001,255
2019-08-061,2601,2601,2501,2586001,258
2019-08-051,2611,2701,2061,2612,5001,261
2019-08-021,2801,2801,2611,2612,4001,261
2019-08-011,2891,2891,2891,2891001,289
2019-07-311,2861,2861,2861,2861001,286
2019-07-301,2841,2971,2811,2864001,286
2019-07-291,2961,2961,2841,2841,8001,284
2019-07-261,2981,2981,2961,2961,9001,296
2019-07-251,2871,2911,2871,2913001,291
2019-07-241,2871,2871,2871,2872001,287
2019-07-231,2891,2891,2821,2822001,282
2019-07-221,2891,2901,2891,2891,2001,289
2019-07-191,2901,2951,2891,2897001,289
2019-07-181,2821,2911,2791,2919001,291
2019-07-171,2731,2821,2731,2808001,280
2019-07-161,2611,2731,2611,2736001,273
2019-07-121,2621,2771,2611,2611,1001,261
2019-07-111,2581,2771,2581,2621,5001,262
2019-07-101,2701,2711,2521,2583,5001,258
2019-07-091,2751,2751,2701,2701,3001,270
2019-07-081,2751,2781,2731,2753,9001,275
2019-07-051,2841,2841,2751,2751,2001,275
2019-07-041,2841,2841,2841,2841001,284
2019-07-031,2831,2841,2761,2847001,284
2019-07-021,2821,2831,2661,2761,4001,276
2019-07-011,2751,2801,2751,27626,9001,276
2019-06-281,2361,2771,2361,2752,8001,275
2019-06-271,2341,2501,2341,2462,2001,246
2019-06-261,2261,2261,2261,2261,3001,226
2019-06-251,2291,2291,2251,2253,0001,225
2019-06-241,2201,2291,2201,2292,5001,229
2019-06-211,2151,2201,2151,22010,1001,220
2019-06-201,2161,2201,2151,2153001,215
2019-06-191,2161,2161,2161,2161,1001,216
2019-06-181,2161,2181,2161,2161,1001,216
2019-06-171,2151,2161,2151,2169001,216
2019-06-141,2131,2151,2131,2152001,215
2019-06-13---1,203-1,203
2019-06-121,2031,2051,2021,2031,2001,203
2019-06-111,2191,2191,2001,2035,3001,203
2019-06-101,2031,2181,2031,2185,9001,218
2019-06-071,2101,2121,2031,2031,9001,203
2019-06-061,2151,2151,2051,2109001,210
2019-06-051,2151,2151,2051,2086,4001,208
2019-06-041,2141,2141,2091,2144,4001,214
2019-06-031,2141,2201,2091,2149001,214
2019-05-311,2281,2281,2141,2142001,214
2019-05-301,2091,2141,2091,2145001,214
2019-05-291,2091,2091,2081,2098001,209
2019-05-281,2451,2451,2091,2091,3001,209
2019-05-271,2451,2451,2451,2451,7001,245
2019-05-241,2091,2091,2091,2091001,209
2019-05-231,2441,2441,1631,2091,9001,209
2019-05-221,2451,2451,2441,2443001,244
2019-05-211,2231,2451,2231,2454001,245
2019-05-20---1,222-1,222
2019-05-171,2421,2421,2221,2221,0001,222
2019-05-161,2461,2461,2001,2024001,202
2019-05-151,2591,2591,2501,2591,3001,259
2019-05-141,2501,2651,2501,2595,4001,259
2019-05-131,2701,2701,2701,2702,0001,270
2019-05-101,2601,2651,2591,2641,4001,264
2019-05-091,2601,2601,2561,2566001,256
2019-05-081,2651,2651,2601,2602001,260
2019-05-07---1,265-1,265
2019-04-261,2651,2651,2651,2653001,265
2019-04-251,2571,2571,2571,2573,1001,257
2019-04-241,2571,2571,2571,2571001,257
2019-04-23---1,257-1,257
2019-04-221,2571,2571,2571,2571001,257
2019-04-19---1,263-1,263
2019-04-181,2651,2651,2611,2635001,263
2019-04-171,2441,2601,2441,2521,8001,252
2019-04-161,2601,2601,2601,2601001,260
2019-04-151,2491,2601,2381,2603,9001,260
2019-04-121,2451,2551,2441,2499,4001,249
2019-04-11---1,245-1,245
2019-04-101,2471,2481,2451,2454,5001,245
2019-04-091,2461,2461,2461,2463001,246
2019-04-081,2531,2581,2461,2468,1001,246
2019-04-051,2591,2591,2491,2504,1001,250
2019-04-041,2451,2501,2451,2464,6001,246
2019-04-031,2531,2581,2491,2523,5001,252
2019-04-021,2511,2621,2511,2611,4001,261
2019-04-011,2621,2621,2621,2621001,262
2019-03-291,2501,2501,2491,2491,0001,249
2019-03-281,2631,2631,2451,2501,5001,250
2019-03-271,2651,2651,2631,2639001,263
2019-03-261,2481,2711,2261,2716,2001,271
2019-03-251,2891,2891,2781,2783,2001,278
2019-03-221,2921,2921,2881,2891,4001,289
2019-03-201,2711,2781,2711,2781,3001,278
2019-03-191,2651,2721,2651,2711,8001,271
2019-03-181,2661,2671,2601,2604001,260
2019-03-151,2561,2561,2551,2551,9001,255
2019-03-141,2651,2651,2521,2524001,252
2019-03-131,2661,2661,2601,2606001,260
2019-03-121,2911,2911,2541,2632,9001,263
2019-03-111,2391,2651,2391,2612,6001,261
2019-03-081,2391,2391,2261,2391,5001,239
2019-03-071,2381,2381,2381,2381001,238
2019-03-061,2411,2411,2401,2411,6001,241
2019-03-051,2501,2571,2421,2421,1001,242
2019-03-041,2531,2531,2421,2425001,242
2019-03-011,2421,2471,2421,2472001,247
2019-02-281,2501,2501,2491,2499001,249
2019-02-271,2401,2491,2401,2499001,249
2019-02-261,2331,2401,2311,2401,3001,240
2019-02-251,2451,2451,2301,2317,3001,231
2019-02-221,2601,2701,2351,2498,7001,249
2019-02-211,2751,2751,2601,2622,7001,262
2019-02-201,2711,2801,2601,2634,9001,263
2019-02-191,2831,2951,2631,2725,8001,272
2019-02-181,2881,2951,2881,2952,9001,295
2019-02-151,2851,2881,2851,2882,5001,288
2019-02-141,2941,2941,2841,2876001,287
2019-02-131,2791,2951,2791,2952,0001,295
2019-02-121,2751,2791,2741,2794,8001,279
2019-02-081,2751,2751,2661,2757001,275
2019-02-071,2761,2761,2751,2751,3001,275
2019-02-061,2781,2781,2701,2748001,274
2019-02-051,3021,3031,2651,2653,1001,265
2019-02-041,3001,3011,2901,3003,0001,300
2019-02-011,2951,3001,2951,3003001,300
2019-01-311,3281,3281,3001,3002,6001,300
2019-01-301,3301,3301,3231,3281,1001,328
2019-01-291,3301,3301,3301,3302001,330
2019-01-281,3301,3301,3221,3306001,330
2019-01-251,3231,3301,3161,3303,5001,330
2019-01-241,3281,3281,3211,3236001,323
2019-01-231,3441,3441,3191,3296001,329
2019-01-221,3491,3521,3491,3523001,352
2019-01-211,3041,3361,3041,3262,2001,326
2019-01-181,3031,3071,3031,3041,2001,304
2019-01-171,3021,3051,3021,3031,2001,303
2019-01-161,3121,3141,3031,3031,3001,303
2019-01-151,3321,3321,3011,3021,2001,302
2019-01-111,3331,3361,3321,3321,2001,332
2019-01-101,3341,3351,2961,3324,5001,332
2019-01-091,3321,3341,3311,3341,1001,334
2019-01-081,3241,3311,3241,3313001,331
2019-01-071,3301,3341,3191,3232,8001,323
2019-01-041,3221,3221,2921,3228001,322

分割・併合履歴 ： [1992-03-26]1株→1.1株