1. HOME >
  2. 株価時系列 >
  3. 9906 >
  4. 2020年

9906 藤井産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4761,4771,4701,4771,8001,477
2020-12-291,4791,4831,4761,4765001,476
2020-12-281,4751,4751,4721,4756001,475
2020-12-251,4801,4851,4801,4851,8001,485
2020-12-241,4801,4801,4801,4802001,480
2020-12-231,4731,4801,4731,4808001,480
2020-12-221,4751,4801,4741,4802,1001,480
2020-12-211,4731,4951,4731,4851,4001,485
2020-12-181,4801,4881,4761,4882,4001,488
2020-12-171,4561,5091,4561,5037,4001,503
2020-12-161,4501,4571,4501,4561,3001,456
2020-12-151,4591,4591,4501,4501,1001,450
2020-12-141,4581,4701,4581,4591,8001,459
2020-12-111,4961,4961,4591,4612,4001,461
2020-12-101,4651,4801,4651,4711,3001,471
2020-12-091,4651,4651,4601,4617001,461
2020-12-081,4581,4591,4581,4592001,459
2020-12-071,4641,5161,4451,4753,5001,475
2020-12-041,4731,4731,4631,4635001,463
2020-12-031,4771,4781,4561,45611,0001,456
2020-12-021,4561,4801,4561,4772,5001,477
2020-12-011,4871,5001,4511,4592,4001,459
2020-11-301,4461,5001,4461,4871,1001,487
2020-11-271,4381,4521,4371,4401,6001,440
2020-11-261,4501,4501,4501,4501,0001,450
2020-11-251,4331,4391,4331,4391,1001,439
2020-11-241,4201,4491,4201,4336001,433
2020-11-201,4121,4201,4121,4167001,416
2020-11-191,4251,4251,4101,4141,7001,414
2020-11-181,4311,4311,4251,4255001,425
2020-11-171,4501,4501,4311,4312,6001,431
2020-11-161,4481,4521,4481,4506001,450
2020-11-131,4561,4561,4481,4486001,448
2020-11-121,4771,4801,4741,4745001,474
2020-11-111,5101,5101,4751,4752,8001,475
2020-11-101,4771,4881,4701,4881,8001,488
2020-11-091,4511,5001,4481,4705,1001,470
2020-11-061,4551,4601,4511,4514001,451
2020-11-051,4501,4551,4501,4551,0001,455
2020-11-041,4501,4511,4501,4505001,450
2020-11-021,4471,4501,4471,4502001,450
2020-10-301,4691,4691,4451,4458001,445
2020-10-291,4551,4551,4451,4489001,448
2020-10-28---1,455-1,455
2020-10-271,4451,4631,4451,4555,5001,455
2020-10-261,4411,4481,4411,4485001,448
2020-10-231,4451,4461,4451,4451,8001,445
2020-10-221,4501,4511,4451,4451,8001,445
2020-10-211,4501,4511,4501,4512,7001,451
2020-10-20---1,451-1,451
2020-10-191,4551,4561,4511,4511,3001,451
2020-10-161,4651,4651,4641,4645001,464
2020-10-15---1,465-1,465
2020-10-141,4651,4651,4651,4652001,465
2020-10-131,4611,4611,4611,4612001,461
2020-10-121,4681,4681,4611,4612,5001,461
2020-10-091,4661,4681,4661,4685001,468
2020-10-08---1,466-1,466
2020-10-071,4641,4661,4641,4662001,466
2020-10-061,4661,4661,4601,4601,1001,460
2020-10-051,4661,4771,4661,4772001,477
2020-10-021,4821,4971,4661,4666001,466
2020-09-301,4521,4521,4521,4523001,452
2020-09-29---1,467-1,467
2020-09-281,5061,5061,4481,4672,7001,467
2020-09-251,4451,4681,4451,4637001,463
2020-09-241,4241,4401,4221,4301,0001,430
2020-09-231,5001,5051,4521,4529001,452
2020-09-181,4991,4991,4771,4777001,477
2020-09-171,4701,4701,4701,4701001,470
2020-09-161,4711,4711,4711,4711001,471
2020-09-151,4771,4771,4731,4775001,477
2020-09-141,4611,4711,4611,4716001,471
2020-09-111,5001,5001,4601,4913001,491
2020-09-101,5001,5001,5001,5002,1001,500
2020-09-091,5001,5001,5001,5001001,500
2020-09-08---1,503-1,503
2020-09-071,5031,5031,5031,5035001,503
2020-09-041,4601,4731,4601,4731,0001,473
2020-09-031,5131,5131,4731,4731,0001,473
2020-09-021,4871,4871,4871,4872001,487
2020-09-011,4841,4891,4731,4891,3001,489
2020-08-311,4801,4841,4801,4848001,484
2020-08-281,4701,4701,4661,4662001,466
2020-08-271,4741,4821,4741,4828001,482
2020-08-261,5251,5251,4741,4741,8001,474
2020-08-251,4701,4881,4701,4881,0001,488
2020-08-241,4871,4871,4501,4701,4001,470
2020-08-211,4501,4501,4501,4506001,450
2020-08-201,4351,4461,4351,4462001,446
2020-08-191,4341,4371,4341,4374001,437
2020-08-181,5041,5041,4451,4452,6001,445
2020-08-171,4181,4871,4181,47412,8001,474
2020-08-141,4601,4751,4471,4481,5001,448
2020-08-131,5201,5201,4481,4603,0001,460
2020-08-121,4201,5591,3571,49011,6001,490
2020-08-111,3301,3801,3301,3801,1001,380
2020-08-071,3281,3301,3281,3304001,330
2020-08-06---1,286-1,286
2020-08-05---1,286-1,286
2020-08-04---1,286-1,286
2020-08-03---1,286-1,286
2020-07-311,3481,3481,2861,2868001,286
2020-07-301,3401,3581,3401,3417001,341
2020-07-29---1,389-1,389
2020-07-28---1,389-1,389
2020-07-271,4241,4241,3891,3891,7001,389
2020-07-221,3811,3851,3811,3839001,383
2020-07-211,3701,3811,3701,3813001,381
2020-07-201,4001,4001,4001,4004001,400
2020-07-171,4301,4301,4001,4008001,400
2020-07-161,4071,4071,4071,4071001,407
2020-07-151,3651,3651,3631,3633001,363
2020-07-141,4181,4181,3951,3955001,395
2020-07-131,3801,3991,3341,3341,7001,334
2020-07-101,4401,4401,4401,4402,6001,440
2020-07-091,4291,4401,4291,4401,4001,440
2020-07-081,4251,4251,4251,4251001,425
2020-07-071,3931,3931,3931,3931001,393
2020-07-061,4341,4381,3921,3927,4001,392
2020-07-031,3621,3931,3501,3932,2001,393
2020-07-021,3601,3601,3171,3329001,332
2020-07-011,3911,3921,3301,33020,1001,330
2020-06-301,3501,3911,3501,3913,6001,391
2020-06-291,3251,3481,3251,3481,1001,348
2020-06-261,3391,3391,3251,3253,0001,325
2020-06-251,3301,3331,3211,3283,3001,328
2020-06-241,3281,3301,3281,3306001,330
2020-06-231,3301,3391,3281,3281,4001,328
2020-06-221,3481,3481,3331,3365001,336
2020-06-191,3441,3571,3441,3571,4001,357
2020-06-181,3501,3511,3501,3516001,351
2020-06-171,3511,3531,3501,3501,5001,350
2020-06-161,3001,3861,3001,3504,0001,350
2020-06-151,3001,3041,2861,2861,1001,286
2020-06-121,2551,3041,2551,2852,8001,285
2020-06-111,3651,3651,3081,3082,9001,308
2020-06-101,3701,3711,3651,3652,7001,365
2020-06-091,3881,3881,3651,3651,7001,365
2020-06-081,3661,3851,3661,3833,8001,383
2020-06-051,3121,3431,3071,3433,0001,343
2020-06-041,3261,3261,3151,3211,1001,321
2020-06-031,3321,3321,3211,3217001,321
2020-06-021,3281,3281,3271,3276001,327
2020-06-011,3241,3361,3031,3282,5001,328
2020-05-291,3181,3181,3001,3004,1001,300
2020-05-281,3141,3181,3141,3142,0001,314
2020-05-271,3001,3151,3001,3082,2001,308
2020-05-261,3441,3441,2841,3005,4001,300
2020-05-251,2841,3071,2841,3072,1001,307
2020-05-221,2741,2751,2741,2753001,275
2020-05-211,2611,2871,2611,2757,2001,275
2020-05-201,2611,2621,2541,2564,0001,256
2020-05-191,2801,2841,2611,2611,1001,261
2020-05-181,2681,2681,2541,2658001,265
2020-05-151,3181,3181,2531,2594,0001,259
2020-05-141,2531,3201,2531,31935,4001,319
2020-05-131,2391,2501,2371,2374,2001,237
2020-05-121,2831,2831,2461,2536,5001,253
2020-05-111,2531,2731,2361,2629,2001,262
2020-05-081,2101,4351,2001,22335,0001,223
2020-05-071,2201,2201,2011,2103,8001,210
2020-05-011,2041,2101,1941,1942,2001,194
2020-04-301,2151,2151,2021,2043,4001,204
2020-04-281,2001,2171,1931,1931,7001,193
2020-04-271,2091,2121,1931,1935,1001,193
2020-04-241,1721,1741,1721,1741,0001,174
2020-04-231,1751,1831,1691,1692,1001,169
2020-04-221,1801,1801,1611,1612,6001,161
2020-04-211,1751,1781,1601,1601,8001,160
2020-04-201,1851,1851,1721,1722,7001,172
2020-04-171,2111,2111,1551,1558,5001,155
2020-04-161,2181,2181,1911,1971,2001,197
2020-04-151,2191,2191,2191,2198001,219
2020-04-141,2001,2201,1881,2004,1001,200
2020-04-131,2231,2231,1581,1653,0001,165
2020-04-101,2221,2221,1791,2034,0001,203
2020-04-091,2151,2401,2151,2216,3001,221
2020-04-081,1821,2371,1551,2002,2001,200
2020-04-071,1491,1771,1491,1534,4001,153
2020-04-061,1601,1631,1341,14813,6001,148
2020-04-031,2411,2411,1631,1637,0001,163
2020-04-021,3031,3131,2941,2944001,294
2020-04-011,3871,3871,3201,3201,9001,320
2020-03-311,3881,3991,3501,3573,4001,357
2020-03-301,4161,4441,3991,3991,8001,399
2020-03-271,5001,5001,4151,4524,1001,452
2020-03-261,4881,4891,4311,4405,4001,440
2020-03-251,4171,4581,4171,4454,3001,445
2020-03-241,4191,4301,4081,4084001,408
2020-03-231,4441,4441,3721,3948001,394
2020-03-191,4661,4661,3901,4028001,402
2020-03-181,4321,4501,4311,4321,4001,432
2020-03-171,3731,4441,3361,4433,3001,443
2020-03-161,3501,4491,3501,4493001,449
2020-03-131,2501,3441,2501,3444,1001,344
2020-03-121,4281,4281,3391,3775,0001,377
2020-03-111,3581,4561,3291,4563,4001,456
2020-03-101,2571,3691,2341,3697,7001,369
2020-03-091,3561,3561,2401,2574,2001,257
2020-03-061,4551,4551,4061,4061,0001,406
2020-03-051,4191,5171,4181,4854,0001,485
2020-03-041,4131,4251,4131,4131,1001,413
2020-03-031,4201,4561,4001,4242,8001,424
2020-03-021,3381,4581,3311,3973,4001,397
2020-02-281,4771,4771,3981,3981,9001,398
2020-02-271,5801,5801,5101,5102,3001,510
2020-02-261,5861,5991,5791,5852,8001,585
2020-02-251,6481,6661,6121,6662,1001,666
2020-02-211,6931,6931,6741,6802,7001,680
2020-02-201,6421,6771,6421,6776001,677
2020-02-191,6241,6401,6241,6402001,640
2020-02-181,6951,6951,6221,6224,4001,622
2020-02-171,6631,6991,6151,6849,7001,684
2020-02-141,7191,7201,6351,7004,7001,700
2020-02-131,7491,7501,6411,72213,8001,722
2020-02-121,6181,7001,6061,7005,7001,700
2020-02-101,6351,6381,6351,6372,8001,637
2020-02-071,6251,6351,6191,6352,1001,635
2020-02-061,5941,6111,5701,6113,8001,611
2020-02-051,5101,5541,5101,5543,8001,554
2020-02-041,4831,5201,4831,50954,1001,509
2020-02-031,4771,5261,4771,5005,9001,500
2020-01-311,5721,5731,5581,57017,9001,570
2020-01-301,5681,5681,4801,5356,1001,535
2020-01-291,5441,5731,5251,5722,7001,572
2020-01-281,5381,5381,4861,5366,1001,536
2020-01-271,5991,6001,5381,5382,9001,538
2020-01-241,5571,5771,5521,5523,2001,552
2020-01-231,5191,5501,5191,5446,4001,544
2020-01-221,5891,6031,5891,5995,0001,599
2020-01-211,6001,6001,6001,6002,0001,600
2020-01-201,5961,5961,5871,5903,0001,590
2020-01-171,5931,5991,5801,5802,9001,580
2020-01-161,5931,5941,5921,5921,3001,592
2020-01-151,6011,6051,6011,6058001,605
2020-01-141,6251,6251,6051,6051,0001,605
2020-01-101,6501,6501,6041,6214,0001,621
2020-01-091,6051,6501,5801,6508,8001,650
2020-01-081,6351,6441,6221,6441,5001,644
2020-01-071,6501,6821,6271,6384,1001,638
2020-01-061,6541,6691,6531,6534001,653

分割・併合履歴 ： [1992-03-26]1株→1.1株