1. HOME >
  2. 株価時系列 >
  3. 9906 >
  4. 2021年

9906 藤井産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4611,4771,4611,4771,8001,477
2021-12-291,4751,4781,4381,4704,8001,470
2021-12-281,4721,4801,4721,4756001,475
2021-12-271,4721,4971,4711,4711,2001,471
2021-12-241,4951,5051,4951,5054,3001,505
2021-12-231,4941,4951,4921,4955001,495
2021-12-221,4921,4941,4861,4946001,494
2021-12-211,4791,4881,4791,4884001,488
2021-12-201,4761,4791,4761,4795001,479
2021-12-171,4871,4901,4801,4902,1001,490
2021-12-161,4801,4851,4801,4853001,485
2021-12-151,4641,4661,4631,464166,8001,464
2021-12-14---1,475-1,475
2021-12-131,4881,4881,4651,4752,6001,475
2021-12-101,4741,4881,4741,4882,6001,488
2021-12-091,4741,4741,4741,4741001,474
2021-12-081,4781,4871,4701,4706001,470
2021-12-071,4651,4651,4651,4652001,465
2021-12-061,4751,4751,4631,4643,3001,464
2021-12-031,4881,4881,4741,4751,0001,475
2021-12-021,4801,4811,4731,4775001,477
2021-12-011,5041,5041,4621,46814,6001,468
2021-11-301,4971,5001,4901,4902,1001,490
2021-11-291,4851,4871,4821,4876001,487
2021-11-261,5141,5141,4851,4852,4001,485
2021-11-251,5081,5101,5081,5081,5001,508
2021-11-241,5001,5101,5001,5081,5001,508
2021-11-221,4901,4901,4901,4901001,490
2021-11-191,5001,5001,4911,4913001,491
2021-11-181,4991,4991,4951,4996001,499
2021-11-171,4931,4931,4931,4931001,493
2021-11-161,5061,5061,4931,4937001,493
2021-11-151,5061,5061,5061,5062001,506
2021-11-121,5001,5151,5001,5056,8001,505
2021-11-111,4951,4961,4951,4962,1001,496
2021-11-101,5051,5081,4981,5083,5001,508
2021-11-091,5081,5201,5031,5057,2001,505
2021-11-08---1,478-1,478
2021-11-051,4741,4781,4741,4786001,478
2021-11-041,4951,4961,4951,4962001,496
2021-11-021,4791,4791,4781,4791,2001,479
2021-11-011,4961,4961,4961,4961001,496
2021-10-291,4951,4951,4721,4722,2001,472
2021-10-281,5001,5001,4951,4952001,495
2021-10-27---1,500-1,500
2021-10-261,5101,5101,5001,5002,1001,500
2021-10-251,4901,4961,4901,4961,2001,496
2021-10-221,4811,4901,4811,4908001,490
2021-10-211,5101,5101,4911,4971,2001,497
2021-10-201,4901,5081,4901,5084,9001,508
2021-10-19---1,487-1,487
2021-10-181,4871,4871,4871,4871001,487
2021-10-151,4841,4851,4761,4768,5001,476
2021-10-141,4871,4871,4841,4843001,484
2021-10-131,4901,4901,4901,4902001,490
2021-10-121,4901,4901,4901,4901,1001,490
2021-10-111,4981,5001,4981,4992,4001,499
2021-10-081,4851,4981,4851,4981,0001,498
2021-10-071,4801,4901,4801,4905001,490
2021-10-061,4871,4871,4871,4871001,487
2021-10-051,4801,4801,4541,4805,2001,480
2021-10-041,5001,5001,4931,4933001,493
2021-10-011,4881,5021,4871,4871,4001,487
2021-09-301,4831,4901,4831,4882,1001,488
2021-09-291,4951,4951,4801,480159,7001,480
2021-09-281,5091,5151,5031,5096,5001,509
2021-09-271,5271,5271,5001,5002,7001,500
2021-09-241,5011,5101,5011,5101,7001,510
2021-09-221,4961,5051,4961,5002,4001,500
2021-09-211,4901,5001,4881,4961,8001,496
2021-09-171,5011,5081,5011,5087001,508
2021-09-161,4951,5061,4931,5062,4001,506
2021-09-151,5061,5241,4901,4901,4001,490
2021-09-141,5061,5061,5061,5061001,506
2021-09-131,5241,5241,5061,5062,0001,506
2021-09-101,5021,5111,5021,5091,1001,509
2021-09-091,5061,5061,5021,5023001,502
2021-09-081,4981,5081,4971,5081,0001,508
2021-09-071,5001,5101,5001,5101,7001,510
2021-09-061,5031,5051,4981,5007001,500
2021-09-031,5001,5031,5001,5035001,503
2021-09-021,5001,5001,5001,5001001,500
2021-09-011,5051,5101,5041,5061,9001,506
2021-08-311,4991,5001,4981,5001,6001,500
2021-08-301,4881,4971,4671,4972,4001,497
2021-08-271,4881,4891,4881,4896001,489
2021-08-261,4891,5071,4861,4882,2001,488
2021-08-251,5001,5001,4891,5002,7001,500
2021-08-241,4881,5071,4881,5001,6001,500
2021-08-23---1,455-1,455
2021-08-201,4551,4801,4551,4551,4001,455
2021-08-191,4861,4861,4801,4802001,480
2021-08-181,4901,4991,4861,4867001,486
2021-08-171,4901,4901,4901,4909001,490
2021-08-161,5011,5141,4841,4893,2001,489
2021-08-131,5001,5021,5001,5021,6001,502
2021-08-121,5201,5221,5061,5101,8001,510
2021-08-111,4851,5251,4851,5205,3001,520
2021-08-101,4981,4981,4841,4851,9001,485
2021-08-061,4981,4981,4981,4982001,498
2021-08-051,4901,4901,4901,4904001,490
2021-08-041,4871,4871,4861,4862001,486
2021-08-031,4961,5021,4961,5022001,502
2021-08-021,4951,4961,4951,4965001,496
2021-07-301,5001,5001,5001,5002001,500
2021-07-291,5011,5011,4881,4891,5001,489
2021-07-281,5031,5031,5031,5031001,503
2021-07-271,5391,5391,5031,5037001,503
2021-07-261,5431,5431,5431,5432,0001,543
2021-07-211,4771,5031,4771,5032,2001,503
2021-07-201,4771,4771,4771,4771001,477
2021-07-191,5021,5021,4791,4825,0001,482
2021-07-161,5081,5131,5081,5131,7001,513
2021-07-151,5331,5331,5001,5081,4001,508
2021-07-141,5561,5561,5341,5342001,534
2021-07-131,5141,5251,5141,5254001,525
2021-07-121,5471,5471,5001,5143,2001,514
2021-07-091,5361,5471,5311,5471,1001,547
2021-07-081,5291,5311,5291,5315001,531
2021-07-071,5591,5681,5251,5501,6001,550
2021-07-061,5961,6281,5521,59912,4001,599
2021-07-051,5151,5581,5151,5502,8001,550
2021-07-021,5121,5151,5001,5151,4001,515
2021-07-011,4991,5011,4921,50038,1001,500
2021-06-301,5211,5211,4851,50028,0001,500
2021-06-291,5331,5381,5201,5215,0001,521
2021-06-281,5361,5361,5321,5332,7001,533
2021-06-251,4851,5021,4851,4924,0001,492
2021-06-241,5001,5001,4841,4841,0001,484
2021-06-231,4831,5231,4831,5006,7001,500
2021-06-221,4811,4821,4811,4824001,482
2021-06-21---1,491-1,491
2021-06-181,4871,5001,4871,4912,3001,491
2021-06-17---1,486-1,486
2021-06-161,4861,4861,4861,4861001,486
2021-06-151,4851,5001,4821,48511,1001,485
2021-06-141,4901,4951,4851,4857,1001,485
2021-06-111,5121,5121,4901,4937,0001,493
2021-06-101,4941,5151,4941,5152,7001,515
2021-06-091,4941,4941,4941,4942001,494
2021-06-081,5001,5001,5001,5001001,500
2021-06-071,4981,5161,4971,5001,9001,500
2021-06-041,5141,5181,5141,5184001,518
2021-06-031,4871,5041,4871,5044,8001,504
2021-06-021,4861,4931,4861,4933001,493
2021-06-011,4901,4931,4891,4935001,493
2021-05-311,5231,5231,4901,4902,9001,490
2021-05-281,5001,5101,5001,5106001,510
2021-05-271,5081,5201,4841,49010,1001,490
2021-05-261,5041,5151,5001,5008,0001,500
2021-05-251,4701,4901,4701,48519,8001,485
2021-05-241,5001,5081,4611,4628,2001,462
2021-05-211,4351,5151,4351,51540,3001,515
2021-05-201,4061,4381,4061,4351,9001,435
2021-05-191,3961,3961,3961,3964001,396
2021-05-181,3961,3961,3751,3752,3001,375
2021-05-171,4121,4121,3961,3961,9001,396
2021-05-141,4441,4501,4121,4283,7001,428
2021-05-131,4411,4541,4411,4541,0001,454
2021-05-121,4601,4641,4561,4649001,464
2021-05-111,4651,4781,4651,4736,3001,473
2021-05-101,4341,4451,4341,4441,8001,444
2021-05-071,4261,4341,4261,4348001,434
2021-05-061,4221,4281,4221,4268001,426
2021-04-301,4261,4301,4221,4225001,422
2021-04-281,4241,4291,4231,4293001,429
2021-04-271,4191,4231,4191,4236001,423
2021-04-261,4401,4401,4191,4192,8001,419
2021-04-231,4071,4151,4071,4158001,415
2021-04-221,3991,4051,3991,4054001,405
2021-04-211,4151,4151,3941,3942,1001,394
2021-04-201,4141,4381,4141,4181,8001,418
2021-04-191,4131,4961,3901,4395,6001,439
2021-04-161,3831,4351,3831,41311,2001,413
2021-04-151,3801,3881,3801,3881,1001,388
2021-04-141,3801,3841,3801,3807001,380
2021-04-131,3711,3781,3711,3755001,375
2021-04-121,3751,3751,3751,3755,7001,375
2021-04-091,3821,3851,3691,3751,7001,375
2021-04-081,3911,3911,3801,3821,1001,382
2021-04-071,3911,3981,3901,3919001,391
2021-04-061,4001,4011,3981,3982,1001,398
2021-04-051,4031,4091,4031,4036001,403
2021-04-021,4161,4161,4031,4031,0001,403
2021-04-011,4161,4161,4131,4165001,416
2021-03-311,4201,4221,4161,4162,1001,416
2021-03-301,4251,4251,4211,4214001,421
2021-03-291,4251,4251,4251,4251001,425
2021-03-261,4211,4281,4211,4281,4001,428
2021-03-251,4281,4351,4191,4204,9001,420
2021-03-241,4211,4281,4191,4281,1001,428
2021-03-231,4211,4391,4201,4221,4001,422
2021-03-221,4231,4281,4211,4211,3001,421
2021-03-191,4301,4301,4221,4225001,422
2021-03-181,4281,4301,4281,4301,3001,430
2021-03-171,4191,4191,4121,4121,4001,412
2021-03-161,4181,4181,4121,4126001,412
2021-03-151,4071,4181,4061,4186001,418
2021-03-121,4071,4071,4071,4071,1001,407
2021-03-111,4291,4301,4071,4072,4001,407
2021-03-101,4021,4241,4021,4241,2001,424
2021-03-091,3951,4201,3901,4021,6001,402
2021-03-081,3881,3951,3881,3957001,395
2021-03-051,3901,3971,3831,3971,8001,397
2021-03-041,3941,3951,3921,3928001,392
2021-03-031,4021,4021,3951,3957001,395
2021-03-021,4041,4101,4021,4022,3001,402
2021-03-011,3901,4151,3901,4032,5001,403
2021-02-261,3911,3911,3901,3903001,390
2021-02-251,3871,3901,3871,3902,9001,390
2021-02-241,3821,3871,3821,3873001,387
2021-02-221,3751,3891,3751,3822,1001,382
2021-02-191,3781,3781,3781,3788001,378
2021-02-181,3781,3821,3781,3788001,378
2021-02-171,3711,3801,3711,3788001,378
2021-02-161,3701,3751,3701,3719001,371
2021-02-151,3741,3751,3701,3701,8001,370
2021-02-121,3841,3841,3671,3695,8001,369
2021-02-101,3871,3871,3831,3832,6001,383
2021-02-091,3731,3871,3711,3871,3001,387
2021-02-081,3681,4001,3681,3705,9001,370
2021-02-051,3671,3731,3671,3682,3001,368
2021-02-041,3651,3781,3651,3661,0001,366
2021-02-031,3621,3701,3621,3657001,365
2021-02-021,3601,3631,3601,3611,6001,361
2021-02-011,3571,3731,3571,3602,7001,360
2021-01-291,3581,3591,3581,3581,6001,358
2021-01-281,3801,3801,3581,3585,6001,358
2021-01-271,3831,3921,3801,3811,1001,381
2021-01-261,3851,4181,3821,3832,1001,383
2021-01-251,3771,3851,3761,3854,2001,385
2021-01-221,3771,3861,3771,3777001,377
2021-01-211,3761,3851,3761,3777001,377
2021-01-201,3811,3811,3761,3766001,376
2021-01-191,3521,3971,3521,3811,3001,381
2021-01-181,3851,3851,3451,3517,3001,351
2021-01-151,4441,4441,3651,3858,4001,385
2021-01-141,4491,4491,4441,4441,3001,444
2021-01-131,4531,4531,4451,4492,2001,449
2021-01-121,4601,4601,4531,4533,0001,453
2021-01-081,4561,4601,4531,4602,1001,460
2021-01-071,4631,4701,4591,4592,4001,459
2021-01-061,4601,4651,4601,4658001,465
2021-01-051,4611,4701,4611,4638001,463
2021-01-041,4621,4771,4611,4722,0001,472

分割・併合履歴 ： [1992-03-26]1株→1.1株