9906 藤井産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,380	2,405	2,380	2,389	6,200	2,389
2023-12-28	2,386	2,435	2,386	2,411	5,200	2,411
2023-12-27	2,372	2,426	2,372	2,382	17,600	2,382
2023-12-26	2,423	2,423	2,390	2,390	11,500	2,390
2023-12-25	2,478	2,478	2,412	2,430	14,600	2,430
2023-12-22	2,470	2,549	2,440	2,465	14,400	2,465
2023-12-21	2,395	2,612	2,389	2,420	8,900	2,420
2023-12-20	2,364	2,410	2,364	2,368	3,000	2,368
2023-12-19	2,350	2,402	2,335	2,402	2,900	2,402
2023-12-18	2,377	2,377	2,335	2,350	1,800	2,350
2023-12-15	2,313	2,363	2,313	2,363	300	2,363
2023-12-14	2,397	2,397	2,350	2,357	900	2,357
2023-12-13	2,390	2,397	2,390	2,397	400	2,397
2023-12-12	2,400	2,440	2,390	2,390	5,200	2,390
2023-12-11	2,283	2,365	2,283	2,350	1,600	2,350
2023-12-08	2,326	2,340	2,242	2,242	2,000	2,242
2023-12-07	2,400	2,400	2,326	2,373	1,700	2,373
2023-12-06	2,389	2,435	2,377	2,433	6,400	2,433
2023-12-05	2,392	2,392	2,381	2,389	700	2,389
2023-12-04	2,449	2,449	2,375	2,429	10,200	2,429
2023-12-01	2,313	2,395	2,313	2,395	6,400	2,395
2023-11-30	2,279	2,321	2,279	2,313	3,000	2,313
2023-11-29	2,271	2,279	2,261	2,270	1,700	2,270
2023-11-28	2,260	2,260	2,230	2,255	700	2,255
2023-11-27	2,218	2,258	2,209	2,258	4,900	2,258
2023-11-24	2,201	2,227	2,201	2,219	3,300	2,219
2023-11-22	2,229	2,229	2,200	2,200	2,300	2,200
2023-11-21	2,220	2,229	2,206	2,229	1,400	2,229
2023-11-20	2,175	2,230	2,175	2,230	2,300	2,230
2023-11-17	2,202	2,218	2,158	2,190	7,300	2,190
2023-11-16	2,239	2,248	2,239	2,247	2,300	2,247
2023-11-15	2,265	2,270	2,225	2,225	2,400	2,225
2023-11-14	2,303	2,303	2,261	2,265	3,100	2,265
2023-11-13	2,272	2,338	2,272	2,318	8,200	2,318
2023-11-10	2,255	2,268	2,221	2,256	3,300	2,256
2023-11-09	2,258	2,258	2,201	2,255	4,800	2,255
2023-11-08	2,152	2,499	2,149	2,255	17,600	2,255
2023-11-07	2,155	2,155	2,155	2,155	100	2,155
2023-11-06	2,155	2,155	2,155	2,155	500	2,155
2023-11-02	2,094	2,105	2,075	2,105	1,000	2,105
2023-11-01	2,100	2,100	2,094	2,094	400	2,094
2023-10-31	2,114	2,114	2,070	2,075	600	2,075
2023-10-30	2,112	2,114	2,086	2,114	2,000	2,114
2023-10-27	2,086	2,086	2,040	2,086	1,700	2,086
2023-10-26	2,100	2,100	2,086	2,086	2,300	2,086
2023-10-25	2,041	2,088	2,041	2,088	1,000	2,088
2023-10-24	2,062	2,062	2,031	2,031	2,500	2,031
2023-10-23	2,057	2,062	2,027	2,062	1,200	2,062
2023-10-20	2,034	2,084	2,034	2,066	2,000	2,066
2023-10-19	2,085	2,086	2,084	2,084	1,400	2,084
2023-10-18	2,066	2,085	2,051	2,085	1,500	2,085
2023-10-17	2,080	2,095	2,030	2,055	7,400	2,055
2023-10-16	2,101	2,114	2,079	2,079	3,400	2,079
2023-10-13	2,132	2,163	2,115	2,115	1,300	2,115
2023-10-12	2,311	2,311	2,090	2,130	18,400	2,130
2023-10-11	2,220	2,240	2,189	2,211	6,800	2,211
2023-10-10	2,095	2,177	2,083	2,170	4,000	2,170
2023-10-06	2,066	2,079	2,043	2,079	1,100	2,079
2023-10-05	2,022	2,068	2,022	2,060	2,300	2,060
2023-10-04	2,020	2,068	1,931	2,040	9,700	2,040
2023-10-03	2,188	2,199	2,130	2,131	2,000	2,131
2023-10-02	2,260	2,260	2,183	2,188	2,400	2,188
2023-09-29	2,255	2,255	2,210	2,210	1,200	2,210
2023-09-28	2,228	2,295	2,222	2,222	2,300	2,222
2023-09-27	2,160	2,247	2,160	2,215	5,200	2,215
2023-09-26	2,210	2,210	2,168	2,171	1,900	2,171
2023-09-25	2,166	2,182	2,166	2,173	800	2,173
2023-09-22	2,142	2,166	2,142	2,166	1,700	2,166
2023-09-21	2,182	2,182	2,139	2,173	1,000	2,173
2023-09-20	2,120	2,176	2,120	2,176	8,200	2,176
2023-09-19	2,090	2,110	2,090	2,105	3,500	2,105
2023-09-15	2,072	2,098	2,072	2,081	6,000	2,081
2023-09-14	2,119	2,120	2,096	2,099	2,200	2,099
2023-09-13	2,129	2,129	2,114	2,114	700	2,114
2023-09-12	2,119	2,125	2,091	2,125	2,700	2,125
2023-09-11	2,119	2,120	2,119	2,119	2,500	2,119
2023-09-08	2,117	2,119	2,108	2,119	1,000	2,119
2023-09-07	2,129	2,129	2,086	2,108	1,000	2,108
2023-09-06	2,127	2,129	2,110	2,129	1,100	2,129
2023-09-05	2,111	2,111	2,084	2,110	2,700	2,110
2023-09-04	2,152	2,152	2,086	2,111	5,200	2,111
2023-09-01	2,230	2,230	2,127	2,152	7,900	2,152
2023-08-31	2,180	2,286	2,179	2,260	6,500	2,260
2023-08-30	2,120	2,190	2,094	2,180	3,500	2,180
2023-08-29	2,089	2,120	2,089	2,120	2,500	2,120
2023-08-28	2,111	2,111	2,050	2,089	2,700	2,089
2023-08-25	2,028	2,050	2,028	2,050	2,100	2,050
2023-08-24	2,020	2,035	1,998	2,028	2,800	2,028
2023-08-23	2,010	2,046	2,003	2,003	1,800	2,003
2023-08-22	1,996	2,006	1,995	2,006	2,300	2,006
2023-08-21	2,011	2,014	1,996	2,003	1,800	2,003
2023-08-18	2,015	2,015	2,015	2,015	700	2,015
2023-08-17	2,078	2,078	2,007	2,047	2,300	2,047
2023-08-16	2,066	2,066	2,031	2,031	1,100	2,031
2023-08-15	2,102	2,128	2,100	2,106	1,900	2,106
2023-08-14	2,164	2,164	2,074	2,102	6,000	2,102
2023-08-10	2,006	2,247	2,006	2,114	21,500	2,114
2023-08-09	2,001	2,006	2,000	2,006	3,700	2,006
2023-08-08	2,018	2,033	2,018	2,032	3,400	2,032
2023-08-07	2,016	2,018	2,016	2,018	1,700	2,018
2023-08-04	1,997	2,076	1,997	2,016	2,600	2,016
2023-08-03	2,011	2,011	1,990	1,997	3,400	1,997
2023-08-02	2,003	2,081	2,003	2,021	5,600	2,021
2023-08-01	2,045	2,063	2,001	2,028	3,500	2,028
2023-07-31	2,045	2,045	2,020	2,045	1,000	2,045
2023-07-28	2,018	2,068	1,997	2,046	3,000	2,046
2023-07-27	2,049	2,073	2,002	2,019	3,900	2,019
2023-07-26	2,027	2,050	1,987	2,050	5,400	2,050
2023-07-25	1,958	1,994	1,958	1,991	1,800	1,991
2023-07-24	1,955	1,962	1,955	1,958	1,100	1,958
2023-07-21	1,931	1,975	1,931	1,975	1,000	1,975
2023-07-20	1,938	1,938	1,931	1,931	200	1,931
2023-07-19	1,935	1,971	1,917	1,932	7,200	1,932
2023-07-18	1,918	1,941	1,910	1,930	9,600	1,930
2023-07-14	1,988	1,988	1,945	1,952	1,600	1,952
2023-07-13	2,043	2,043	1,940	1,993	3,000	1,993
2023-07-12	2,100	2,106	2,080	2,080	1,400	2,080
2023-07-11	2,136	2,136	2,083	2,094	2,600	2,094
2023-07-10	2,085	2,100	2,085	2,095	1,000	2,095
2023-07-07	2,062	2,094	2,055	2,085	1,500	2,085
2023-07-06	2,051	2,084	2,050	2,050	2,100	2,050
2023-07-05	2,110	2,131	2,076	2,076	5,600	2,076
2023-07-04	2,214	2,214	2,120	2,143	36,900	2,143
2023-07-03	1,980	2,114	1,980	2,114	16,500	2,114
2023-06-30	1,941	1,984	1,900	1,980	5,600	1,980
2023-06-29	1,922	1,945	1,912	1,930	2,100	1,930
2023-06-28	1,973	1,973	1,890	1,935	6,900	1,935
2023-06-27	1,882	1,924	1,872	1,916	5,400	1,916
2023-06-26	1,830	1,910	1,830	1,870	8,700	1,870
2023-06-23	1,801	1,828	1,801	1,825	3,800	1,825
2023-06-22	1,767	1,801	1,764	1,800	3,200	1,800
2023-06-21	1,752	1,759	1,745	1,756	2,700	1,756
2023-06-20	1,742	1,748	1,739	1,739	1,000	1,739
2023-06-19	1,735	1,752	1,735	1,741	1,000	1,741
2023-06-16	1,745	1,750	1,735	1,735	2,000	1,735
2023-06-15	1,728	1,741	1,709	1,741	3,200	1,741
2023-06-14	1,730	1,730	1,703	1,728	1,800	1,728
2023-06-13	1,730	1,735	1,730	1,730	700	1,730
2023-06-12	1,735	1,735	1,707	1,707	1,500	1,707
2023-06-09	1,725	1,735	1,720	1,735	700	1,735
2023-06-08	1,725	1,746	1,708	1,718	1,800	1,718
2023-06-07	1,737	1,737	1,695	1,713	1,900	1,713
2023-06-06	1,707	1,740	1,689	1,715	56,800	1,715
2023-06-05	1,753	1,753	1,720	1,721	2,300	1,721
2023-06-02	1,730	1,829	1,720	1,720	21,200	1,720
2023-06-01	1,722	1,722	1,670	1,709	13,300	1,709
2023-05-31	1,721	1,727	1,700	1,727	2,300	1,727
2023-05-30	1,722	1,725	1,721	1,721	1,100	1,721
2023-05-29	1,750	1,750	1,730	1,730	3,800	1,730
2023-05-26	1,724	1,733	1,713	1,731	1,600	1,731
2023-05-25	1,716	1,717	1,704	1,705	5,200	1,705
2023-05-24	1,700	1,718	1,699	1,716	3,600	1,716
2023-05-23	1,731	1,731	1,686	1,696	5,700	1,696
2023-05-22	1,694	1,701	1,694	1,701	300	1,701
2023-05-19	1,730	1,731	1,699	1,711	6,500	1,711
2023-05-18	1,695	1,757	1,688	1,736	7,300	1,736
2023-05-17	1,670	1,680	1,660	1,673	8,200	1,673
2023-05-16	1,633	1,692	1,633	1,670	7,100	1,670
2023-05-15	1,683	1,683	1,616	1,633	10,800	1,633
2023-05-12	1,574	1,840	1,493	1,663	45,300	1,663
2023-05-11	1,588	1,588	1,550	1,575	1,800	1,575
2023-05-10	1,583	1,589	1,551	1,588	3,600	1,588
2023-05-09	1,614	1,614	1,535	1,583	4,800	1,583
2023-05-08	1,522	1,625	1,522	1,614	10,400	1,614
2023-05-02	1,511	1,523	1,506	1,523	2,000	1,523
2023-05-01	1,524	1,524	1,505	1,511	3,300	1,511
2023-04-28	1,520	1,525	1,520	1,525	200	1,525
2023-04-27	1,509	1,525	1,509	1,520	1,700	1,520
2023-04-26	1,511	1,537	1,511	1,516	1,800	1,516
2023-04-25	1,506	1,513	1,500	1,513	7,700	1,513
2023-04-24	1,528	1,534	1,506	1,506	6,400	1,506
2023-04-21	1,511	1,537	1,511	1,528	2,400	1,528
2023-04-20	1,498	1,520	1,496	1,510	3,100	1,510
2023-04-19	1,500	1,508	1,495	1,508	4,200	1,508
2023-04-18	1,500	1,500	1,500	1,500	700	1,500
2023-04-17	1,505	1,505	1,493	1,493	4,100	1,493
2023-04-14	1,493	1,516	1,493	1,509	3,200	1,509
2023-04-13	1,494	1,505	1,489	1,493	1,500	1,493
2023-04-12	1,500	1,500	1,495	1,495	1,600	1,495
2023-04-11	1,492	1,506	1,471	1,495	5,900	1,495
2023-04-10	1,471	1,490	1,471	1,489	1,500	1,489
2023-04-07	1,488	1,488	1,460	1,471	1,800	1,471
2023-04-06	1,486	1,486	1,461	1,485	2,200	1,485
2023-04-05	1,460	1,472	1,460	1,465	1,100	1,465
2023-04-04	1,461	1,485	1,461	1,480	3,700	1,480
2023-04-03	1,440	1,470	1,440	1,470	2,300	1,470
2023-03-31	1,411	1,440	1,411	1,440	700	1,440
2023-03-30	1,406	1,411	1,406	1,411	3,200	1,411
2023-03-29	1,440	1,441	1,433	1,441	800	1,441
2023-03-28	1,456	1,462	1,440	1,440	68,100	1,440
2023-03-27	1,475	1,475	1,452	1,454	3,600	1,454
2023-03-24	1,475	1,479	1,453	1,479	4,600	1,479
2023-03-23	1,486	1,486	1,460	1,475	2,800	1,475
2023-03-22	1,500	1,510	1,451	1,471	6,600	1,471
2023-03-20	1,455	1,542	1,455	1,498	11,000	1,498
2023-03-17	1,448	1,455	1,441	1,455	1,100	1,455
2023-03-16	1,441	1,441	1,435	1,435	2,700	1,435
2023-03-15	1,439	1,450	1,439	1,450	600	1,450
2023-03-14	1,439	1,439	1,439	1,439	200	1,439
2023-03-13	1,469	1,471	1,421	1,471	3,700	1,471
2023-03-10	1,483	1,484	1,477	1,480	3,800	1,480
2023-03-09	1,482	1,500	1,482	1,483	3,000	1,483
2023-03-08	1,480	1,482	1,480	1,482	1,200	1,482
2023-03-07	1,482	1,501	1,480	1,482	6,100	1,482
2023-03-06	1,482	1,482	1,482	1,482	200	1,482
2023-03-03	1,499	1,500	1,495	1,495	1,200	1,495
2023-03-02	1,469	1,500	1,469	1,500	2,700	1,500
2023-03-01	1,468	1,468	1,468	1,468	100	1,468
2023-02-28	1,480	1,480	1,458	1,468	5,300	1,468
2023-02-27	1,485	1,485	1,445	1,479	4,700	1,479
2023-02-24	1,442	1,468	1,442	1,468	1,600	1,468
2023-02-22	1,428	1,441	1,428	1,441	1,700	1,441
2023-02-21	1,426	1,431	1,424	1,430	1,200	1,430
2023-02-20	1,416	1,433	1,415	1,427	4,300	1,427
2023-02-17	1,428	1,432	1,411	1,415	2,300	1,415
2023-02-16	1,420	1,430	1,416	1,416	800	1,416
2023-02-15	1,420	1,420	1,420	1,420	500	1,420
2023-02-14	1,407	1,438	1,407	1,428	11,200	1,428
2023-02-13	1,352	1,529	1,352	1,405	25,200	1,405
2023-02-10	1,358	1,360	1,345	1,352	3,900	1,352
2023-02-09	1,350	1,356	1,349	1,356	1,300	1,356
2023-02-08	1,350	1,350	1,343	1,348	1,300	1,348
2023-02-07	1,348	1,352	1,346	1,346	1,200	1,346
2023-02-06	1,358	1,358	1,329	1,330	17,600	1,330
2023-02-03	1,357	1,358	1,354	1,354	1,000	1,354
2023-02-02	1,371	1,371	1,355	1,356	700	1,356
2023-02-01	1,357	1,371	1,351	1,371	700	1,371
2023-01-31	1,362	1,362	1,355	1,357	700	1,357
2023-01-30	1,363	1,363	1,345	1,345	3,500	1,345
2023-01-27	-	-	-	1,377	-	1,377
2023-01-26	1,404	1,404	1,352	1,377	6,000	1,377
2023-01-25	1,373	1,397	1,373	1,397	1,300	1,397
2023-01-24	1,371	1,371	1,369	1,371	400	1,371
2023-01-23	-	-	-	1,375	-	1,375
2023-01-20	1,376	1,376	1,375	1,375	400	1,375
2023-01-19	-	-	-	1,372	-	1,372
2023-01-18	1,372	1,373	1,372	1,372	1,700	1,372
2023-01-17	1,371	1,371	1,371	1,371	600	1,371
2023-01-16	-	-	-	1,363	-	1,363
2023-01-13	-	-	-	1,363	-	1,363
2023-01-12	-	-	-	1,363	-	1,363
2023-01-11	1,368	1,386	1,351	1,363	1,300	1,363
2023-01-10	1,384	1,385	1,384	1,385	2,100	1,385
2023-01-06	1,370	1,384	1,370	1,384	2,900	1,384
2023-01-05	1,332	1,387	1,332	1,384	2,400	1,384
2023-01-04	1,338	1,338	1,328	1,330	1,200	1,330

分割・併合履歴： [1992-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31