日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

藤森工業(7917)の株価時系列情報

藤森工業(7917)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 2,289 2,338 2,262 2,325 30,600
2012/12/27 2,296 2,297 2,241 2,260 48,800
2012/12/26 2,370 2,370 2,293 2,296 25,000
2012/12/25 2,333 2,397 2,314 2,329 56,000
2012/12/21 2,271 2,340 2,263 2,333 90,400
2012/12/20 2,296 2,324 2,280 2,290 67,800
2012/12/19 2,330 2,334 2,278 2,314 60,700
2012/12/18 2,270 2,342 2,269 2,326 96,600
2012/12/17 2,172 2,264 2,172 2,256 105,100
2012/12/14 2,148 2,194 2,148 2,172 75,500
2012/12/13 2,210 2,218 2,158 2,170 51,700
2012/12/12 2,230 2,250 2,202 2,205 38,800
2012/12/11 2,224 2,236 2,185 2,236 46,700
2012/12/10 2,259 2,259 2,186 2,224 83,000
2012/12/07 2,214 2,249 2,168 2,220 160,100
2012/12/06 2,205 2,329 2,205 2,314 133,800
2012/12/05 2,131 2,225 2,118 2,181 56,000
2012/12/04 2,144 2,226 2,144 2,157 78,100
2012/12/03 2,220 2,227 2,134 2,144 101,000
2012/11/30 2,326 2,345 2,233 2,233 257,800
2012/11/29 2,380 2,421 2,301 2,341 106,300
2012/11/28 2,246 2,354 2,246 2,333 97,100
2012/11/27 2,197 2,266 2,184 2,245 72,700
2012/11/26 2,200 2,200 2,184 2,199 108,100
2012/11/22 2,101 2,204 2,101 2,193 101,600
2012/11/21 2,019 2,069 2,015 2,068 59,300
2012/11/20 2,080 2,080 2,002 2,013 48,300
2012/11/19 2,100 2,100 2,011 2,079 61,400
2012/11/16 2,033 2,096 2,027 2,091 46,800
2012/11/15 1,976 2,078 1,964 2,059 90,500
2012/11/14 1,980 1,980 1,933 1,953 22,700
2012/11/13 1,953 1,958 1,907 1,958 33,600
2012/11/12 1,918 1,940 1,890 1,928 31,600
2012/11/09 1,957 1,961 1,899 1,920 44,100
2012/11/08 1,890 2,000 1,856 1,961 117,300
2012/11/07 1,887 1,887 1,790 1,825 51,200
2012/11/06 1,925 1,930 1,867 1,867 19,900
2012/11/05 1,903 1,925 1,897 1,919 16,600
2012/11/02 1,865 1,910 1,860 1,891 41,200
2012/11/01 1,880 1,886 1,856 1,871 22,100
2012/10/31 1,880 1,889 1,842 1,889 38,900
2012/10/30 1,850 1,878 1,835 1,857 45,500
2012/10/29 1,821 1,856 1,805 1,849 20,100
2012/10/26 1,848 1,870 1,809 1,821 33,700
2012/10/25 1,808 1,842 1,808 1,842 30,700
2012/10/24 1,760 1,828 1,752 1,818 31,700
2012/10/23 1,738 1,772 1,738 1,767 9,100
2012/10/22 1,790 1,790 1,733 1,740 20,000
2012/10/19 1,782 1,798 1,769 1,798 16,400
2012/10/18 1,743 1,788 1,733 1,781 22,700
2012/10/17 1,699 1,750 1,699 1,743 21,300
2012/10/16 1,729 1,749 1,686 1,698 21,000
2012/10/15 1,772 1,772 1,686 1,728 26,400
2012/10/12 1,798 1,799 1,781 1,791 42,800
2012/10/11 1,760 1,786 1,751 1,786 32,500
2012/10/10 1,725 1,767 1,725 1,759 37,900
2012/10/09 1,730 1,762 1,696 1,748 39,700
2012/10/05 1,710 1,713 1,675 1,700 20,000
2012/10/04 1,688 1,713 1,673 1,681 20,100
2012/10/03 1,696 1,710 1,679 1,700 29,400
2012/10/02 1,710 1,720 1,696 1,696 23,500
2012/10/01 1,713 1,729 1,682 1,729 16,300
2012/09/28 1,693 1,740 1,692 1,735 26,000
2012/09/27 1,705 1,713 1,674 1,684 10,500
2012/09/26 1,699 1,728 1,690 1,714 34,500
2012/09/25 1,659 1,712 1,659 1,703 16,700
2012/09/24 1,666 1,691 1,646 1,681 11,800
2012/09/21 1,715 1,715 1,670 1,682 8,300
2012/09/20 1,666 1,707 1,653 1,675 19,000
2012/09/19 1,720 1,741 1,670 1,689 23,400
2012/09/18 1,691 1,691 1,656 1,677 13,500
2012/09/14 1,692 1,702 1,648 1,667 37,500
2012/09/13 1,665 1,671 1,647 1,667 10,700
2012/09/12 1,603 1,665 1,603 1,664 12,200
2012/09/11 1,581 1,618 1,553 1,603 28,400
2012/09/10 1,654 1,664 1,612 1,626 15,900
2012/09/07 1,647 1,656 1,605 1,614 11,800
2012/09/06 1,556 1,632 1,556 1,607 26,700
2012/09/05 1,644 1,665 1,587 1,592 18,800
2012/09/04 1,643 1,667 1,641 1,667 24,500
2012/09/03 1,662 1,673 1,638 1,646 27,000
2012/08/31 1,652 1,709 1,652 1,676 15,800
2012/08/30 1,735 1,735 1,663 1,676 22,800
2012/08/29 1,760 1,775 1,732 1,737 45,300
2012/08/28 1,750 1,752 1,721 1,748 30,700
2012/08/27 1,770 1,779 1,732 1,732 30,500
2012/08/24 1,733 1,768 1,715 1,741 27,700
2012/08/23 1,744 1,784 1,726 1,758 79,600
2012/08/22 1,700 1,748 1,682 1,747 46,300
2012/08/21 1,620 1,687 1,620 1,685 31,900
2012/08/20 1,594 1,638 1,578 1,638 28,000
2012/08/17 1,597 1,659 1,588 1,603 47,100
2012/08/16 1,553 1,621 1,552 1,604 48,500
2012/08/15 1,495 1,543 1,481 1,543 27,100
2012/08/14 1,464 1,499 1,454 1,484 37,300
2012/08/13 1,449 1,479 1,434 1,454 26,800
2012/08/10 1,411 1,460 1,411 1,451 35,300
2012/08/09 1,498 1,520 1,495 1,511 17,900
2012/08/08 1,534 1,546 1,499 1,511 27,700
2012/08/07 1,518 1,557 1,516 1,538 24,600
2012/08/06 1,513 1,531 1,513 1,518 11,700
2012/08/03 1,480 1,523 1,470 1,509 20,900
2012/08/02 1,510 1,535 1,502 1,510 14,300
2012/08/01 1,535 1,537 1,520 1,525 6,700
2012/07/31 1,535 1,554 1,535 1,549 9,600
2012/07/30 1,541 1,554 1,499 1,554 18,100
2012/07/27 1,548 1,559 1,515 1,540 22,100
2012/07/26 1,559 1,559 1,525 1,537 11,200
2012/07/25 1,550 1,550 1,521 1,546 17,100
2012/07/24 1,565 1,565 1,532 1,553 24,800
2012/07/23 1,553 1,553 1,539 1,542 16,700
2012/07/20 1,574 1,574 1,550 1,553 20,800
2012/07/19 1,542 1,574 1,525 1,571 32,400
2012/07/18 1,497 1,511 1,481 1,504 18,500
2012/07/17 1,499 1,514 1,481 1,497 9,300
2012/07/13 1,492 1,517 1,480 1,481 29,300
2012/07/12 1,538 1,538 1,484 1,508 21,200
2012/07/11 1,549 1,549 1,530 1,541 17,000
2012/07/10 1,499 1,546 1,499 1,540 13,900
2012/07/09 1,511 1,531 1,511 1,518 15,900
2012/07/06 1,549 1,554 1,532 1,532 19,100
2012/07/05 1,530 1,558 1,520 1,535 25,400
2012/07/04 1,550 1,550 1,500 1,503 18,900
2012/07/03 1,540 1,542 1,511 1,515 19,300
2012/07/02 1,500 1,568 1,473 1,531 49,200
2012/06/29 1,455 1,497 1,450 1,492 31,200
2012/06/28 1,454 1,457 1,438 1,447 9,600
2012/06/27 1,425 1,459 1,423 1,459 20,300
2012/06/26 1,444 1,450 1,417 1,425 21,900
2012/06/25 1,435 1,465 1,408 1,444 29,700
2012/06/22 1,404 1,429 1,391 1,428 15,300
2012/06/21 1,406 1,414 1,399 1,404 5,200
2012/06/20 1,411 1,415 1,386 1,406 12,000
2012/06/19 1,377 1,410 1,377 1,391 11,400
2012/06/18 1,376 1,396 1,376 1,387 11,000
2012/06/15 1,405 1,405 1,374 1,374 9,900
2012/06/14 1,377 1,400 1,367 1,379 8,500
2012/06/13 1,403 1,403 1,377 1,379 8,500
2012/06/12 1,415 1,415 1,381 1,403 19,100
2012/06/11 1,415 1,450 1,415 1,421 32,300
2012/06/08 1,396 1,415 1,373 1,415 29,200
2012/06/07 1,400 1,418 1,365 1,383 20,700
2012/06/06 1,351 1,393 1,342 1,393 9,100
2012/06/05 1,345 1,374 1,332 1,346 14,500
2012/06/04 1,370 1,377 1,356 1,359 13,000
2012/06/01 1,376 1,400 1,365 1,400 16,100
2012/05/31 1,391 1,401 1,383 1,387 16,500
2012/05/30 1,419 1,430 1,401 1,421 24,400
2012/05/29 1,379 1,439 1,379 1,427 21,700
2012/05/28 1,400 1,406 1,360 1,365 12,300
2012/05/25 1,425 1,425 1,372 1,374 14,300
2012/05/24 1,374 1,427 1,374 1,427 29,700
2012/05/23 1,370 1,396 1,365 1,396 20,700
2012/05/22 1,405 1,405 1,362 1,379 15,600
2012/05/21 1,400 1,407 1,351 1,351 16,800
2012/05/18 1,383 1,395 1,368 1,383 17,100
2012/05/17 1,405 1,409 1,387 1,404 15,700
2012/05/16 1,412 1,412 1,375 1,406 14,300
2012/05/15 1,405 1,433 1,368 1,412 28,100
2012/05/14 1,381 1,420 1,381 1,402 24,200
2012/05/11 1,450 1,455 1,431 1,441 40,400
2012/05/10 1,328 1,365 1,302 1,365 15,300
2012/05/09 1,394 1,396 1,351 1,351 13,000
2012/05/08 1,351 1,418 1,351 1,414 9,100
2012/05/07 1,335 1,369 1,335 1,361 14,300
2012/05/02 1,350 1,376 1,350 1,369 11,200
2012/05/01 1,376 1,376 1,345 1,345 6,700
2012/04/27 1,396 1,407 1,347 1,374 29,700
2012/04/26 1,408 1,412 1,397 1,412 20,200
2012/04/25 1,414 1,417 1,393 1,407 17,300
2012/04/24 1,392 1,407 1,368 1,407 19,100
2012/04/23 1,410 1,414 1,391 1,407 26,300
2012/04/20 1,398 1,398 1,384 1,389 12,600
2012/04/19 1,395 1,395 1,375 1,384 17,600
2012/04/18 1,391 1,395 1,371 1,381 20,200
2012/04/17 1,347 1,396 1,337 1,361 21,500
2012/04/16 1,341 1,358 1,328 1,347 12,400
2012/04/13 1,355 1,367 1,344 1,351 13,000
2012/04/12 1,321 1,360 1,321 1,355 18,900
2012/04/11 1,313 1,332 1,313 1,321 16,400
2012/04/10 1,350 1,350 1,312 1,347 14,700
2012/04/09 1,330 1,355 1,309 1,314 22,000
2012/04/06 1,345 1,345 1,314 1,331 22,200
2012/04/05 1,301 1,313 1,252 1,311 15,700
2012/04/04 1,349 1,350 1,305 1,315 14,100
2012/04/03 1,337 1,342 1,327 1,327 6,200
2012/04/02 1,370 1,370 1,337 1,337 20,200
2012/03/30 1,340 1,373 1,307 1,363 37,500
2012/03/29 1,300 1,344 1,294 1,332 13,800
2012/03/28 1,296 1,314 1,286 1,303 16,600
2012/03/27 1,325 1,339 1,300 1,339 23,900
2012/03/26 1,326 1,348 1,293 1,295 20,900
2012/03/23 1,327 1,334 1,317 1,326 14,700
2012/03/22 1,296 1,336 1,296 1,336 19,800
2012/03/21 1,311 1,317 1,300 1,300 16,200
2012/03/19 1,308 1,320 1,301 1,307 13,000
2012/03/16 1,302 1,308 1,296 1,296 8,300
2012/03/15 1,300 1,308 1,288 1,299 12,300
2012/03/14 1,283 1,309 1,283 1,284 18,400
2012/03/13 1,299 1,299 1,281 1,281 16,600
2012/03/12 1,300 1,305 1,280 1,280 14,800
2012/03/09 1,289 1,299 1,285 1,292 31,900
2012/03/08 1,264 1,288 1,264 1,281 12,900
2012/03/07 1,204 1,250 1,204 1,250 15,900
2012/03/06 1,230 1,235 1,204 1,204 22,200
2012/03/05 1,250 1,254 1,230 1,230 7,400
2012/03/02 1,247 1,262 1,241 1,250 14,100
2012/03/01 1,280 1,292 1,227 1,235 21,400
2012/02/29 1,310 1,311 1,281 1,281 15,800
2012/02/28 1,286 1,305 1,275 1,296 14,500
2012/02/27 1,299 1,300 1,283 1,287 16,400
2012/02/24 1,299 1,299 1,266 1,286 17,800
2012/02/23 1,270 1,283 1,254 1,275 15,800
2012/02/22 1,247 1,260 1,247 1,253 13,500
2012/02/21 1,237 1,247 1,232 1,243 8,100
2012/02/20 1,266 1,266 1,220 1,220 8,600
2012/02/17 1,275 1,275 1,239 1,251 24,800
2012/02/16 1,276 1,283 1,251 1,251 12,400
2012/02/15 1,283 1,305 1,270 1,291 22,500
2012/02/14 1,250 1,279 1,240 1,277 14,200
2012/02/13 1,210 1,249 1,210 1,248 15,300
2012/02/10 1,204 1,204 1,188 1,188 8,500
2012/02/09 1,197 1,210 1,187 1,191 21,700
2012/02/08 1,153 1,180 1,149 1,180 13,600
2012/02/07 1,149 1,155 1,144 1,146 3,700
2012/02/06 1,155 1,156 1,145 1,148 4,900
2012/02/03 1,169 1,169 1,140 1,145 5,900
2012/02/02 1,170 1,172 1,149 1,154 4,300
2012/02/01 1,150 1,159 1,145 1,153 3,500
2012/01/31 1,160 1,164 1,137 1,141 5,100
2012/01/30 1,165 1,165 1,158 1,158 2,400
2012/01/27 1,162 1,162 1,144 1,155 4,600
2012/01/26 1,169 1,169 1,149 1,152 7,300
2012/01/25 1,143 1,160 1,135 1,159 12,700
2012/01/24 1,127 1,139 1,126 1,133 9,000
2012/01/23 1,125 1,138 1,125 1,125 6,800
2012/01/20 1,118 1,146 1,117 1,134 12,600
2012/01/19 1,128 1,151 1,108 1,113 8,800
2012/01/18 1,110 1,164 1,110 1,121 20,800
2012/01/17 1,093 1,106 1,093 1,105 3,800
2012/01/16 1,088 1,115 1,086 1,104 4,300
2012/01/13 1,116 1,116 1,091 1,114 6,600
2012/01/12 1,103 1,110 1,095 1,096 10,200
2012/01/11 1,114 1,130 1,105 1,111 3,200
2012/01/10 1,116 1,132 1,114 1,114 4,500
2012/01/06 1,126 1,129 1,096 1,116 10,800
2012/01/05 1,113 1,132 1,101 1,128 10,300
2012/01/04 1,088 1,114 1,087 1,113 15,700

このページの先頭へ