藤井産業(9906)の株価時系列情報
藤井産業(9906)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 |
---|---|---|---|---|---|
2005/12/30 | 965 | 965 | 965 | 965 | 2,000 |
2005/12/29 | 980 | 980 | 964 | 965 | 10,000 |
2005/12/28 | 970 | 980 | 970 | 975 | 14,000 |
2005/12/27 | 925 | 952 | 925 | 945 | 30,000 |
2005/12/26 | 840 | 900 | 840 | 900 | 33,000 |
2005/12/22 | 831 | 841 | 829 | 840 | 23,000 |
2005/12/21 | 820 | 832 | 819 | 830 | 5,000 |
2005/12/20 | 799 | 800 | 794 | 795 | 12,000 |
2005/12/19 | 779 | 805 | 771 | 772 | 20,000 |
2005/12/16 | 742 | 780 | 742 | 750 | 12,000 |
2005/12/15 | 671 | 740 | 671 | 721 | 17,000 |
2005/12/14 | 670 | 671 | 670 | 671 | 2,000 |
2005/12/13 | 670 | 671 | 670 | 671 | 12,000 |
2005/12/12 | 651 | 651 | 650 | 651 | 4,000 |
2005/12/09 | 640 | 640 | 640 | 640 | 2,000 |
2005/12/08 | 639 | 640 | 639 | 640 | 2,000 |
2005/12/07 | 644 | 644 | 644 | 644 | 1,000 |
2005/12/02 | 649 | 660 | 649 | 658 | 5,000 |
2005/12/01 | 648 | 650 | 648 | 650 | 2,000 |
2005/11/28 | 629 | 630 | 629 | 630 | 6,000 |
2005/11/24 | 629 | 630 | 629 | 630 | 2,000 |
2005/11/18 | 622 | 625 | 620 | 625 | 6,000 |
2005/11/17 | 610 | 615 | 610 | 615 | 4,000 |
2005/11/15 | 610 | 610 | 610 | 610 | 1,000 |
2005/11/11 | 600 | 601 | 585 | 585 | 13,000 |
2005/11/09 | 584 | 585 | 584 | 585 | 2,000 |
2005/11/08 | 582 | 585 | 582 | 585 | 5,000 |
2005/11/07 | 581 | 585 | 579 | 581 | 24,000 |
2005/11/04 | 580 | 580 | 580 | 580 | 1,000 |
2005/11/01 | 572 | 590 | 572 | 590 | 12,000 |
2005/10/31 | 550 | 582 | 550 | 573 | 13,000 |
2005/10/27 | 533 | 534 | 533 | 534 | 2,000 |
2005/10/26 | 535 | 536 | 534 | 534 | 9,000 |
2005/10/25 | 535 | 535 | 535 | 535 | 2,000 |
2005/10/24 | 545 | 550 | 535 | 535 | 13,000 |
2005/10/20 | 554 | 554 | 554 | 554 | 1,000 |
2005/10/18 | 555 | 556 | 554 | 554 | 5,000 |
2005/10/12 | 554 | 556 | 554 | 556 | 8,000 |
2005/10/11 | 530 | 530 | 530 | 530 | 2,000 |
2005/10/07 | 529 | 530 | 529 | 530 | 2,000 |
2005/10/06 | 529 | 530 | 529 | 530 | 6,000 |
2005/10/05 | 529 | 530 | 529 | 530 | 6,000 |
2005/10/04 | 537 | 537 | 535 | 535 | 6,000 |
2005/10/03 | 535 | 535 | 535 | 535 | 2,000 |
2005/09/29 | 534 | 535 | 534 | 535 | 2,000 |
2005/09/27 | 525 | 531 | 525 | 530 | 6,000 |
2005/09/26 | 560 | 560 | 550 | 550 | 7,000 |
2005/09/22 | 560 | 560 | 560 | 560 | 2,000 |
2005/09/21 | 542 | 550 | 542 | 550 | 4,000 |
2005/09/20 | 586 | 586 | 530 | 530 | 11,000 |
2005/09/16 | 592 | 593 | 592 | 593 | 2,000 |
2005/09/15 | 594 | 600 | 593 | 593 | 14,000 |
2005/09/14 | 600 | 600 | 588 | 590 | 6,000 |
2005/09/13 | 593 | 600 | 593 | 594 | 18,000 |
2005/09/12 | 551 | 571 | 551 | 566 | 27,000 |
2005/09/09 | 525 | 560 | 525 | 550 | 10,000 |
2005/09/07 | 523 | 524 | 523 | 523 | 4,000 |
2005/09/05 | 521 | 522 | 521 | 522 | 2,000 |
2005/09/02 | 521 | 521 | 519 | 521 | 8,000 |
2005/09/01 | 553 | 553 | 510 | 550 | 21,000 |
2005/08/31 | 551 | 554 | 520 | 553 | 12,000 |
2005/08/30 | 550 | 551 | 550 | 551 | 2,000 |
2005/08/29 | 551 | 553 | 551 | 553 | 4,000 |
2005/08/26 | 538 | 541 | 538 | 540 | 3,000 |
2005/08/25 | 539 | 539 | 538 | 538 | 4,000 |
2005/08/24 | 529 | 529 | 529 | 529 | 4,000 |
2005/08/22 | 528 | 529 | 528 | 529 | 2,000 |
2005/08/19 | 528 | 529 | 528 | 529 | 2,000 |
2005/08/17 | 529 | 529 | 529 | 529 | 3,000 |
2005/08/11 | 531 | 532 | 531 | 531 | 9,000 |
2005/08/05 | 509 | 510 | 509 | 510 | 2,000 |
2005/08/03 | 509 | 510 | 509 | 510 | 9,000 |
2005/08/02 | 538 | 539 | 538 | 538 | 3,000 |
2005/08/01 | 540 | 540 | 540 | 540 | 2,000 |
2005/07/29 | 539 | 540 | 539 | 540 | 2,000 |
2005/07/28 | 540 | 541 | 540 | 540 | 4,000 |
2005/07/27 | 540 | 541 | 540 | 541 | 4,000 |
2005/07/26 | 530 | 530 | 530 | 530 | 2,000 |
2005/07/22 | 526 | 527 | 526 | 527 | 2,000 |
2005/07/21 | 529 | 530 | 521 | 526 | 8,000 |
2005/07/20 | 522 | 526 | 521 | 526 | 12,000 |
2005/07/19 | 521 | 522 | 521 | 522 | 2,000 |
2005/07/15 | 519 | 519 | 518 | 519 | 15,000 |
2005/07/13 | 519 | 519 | 519 | 519 | 1,000 |
2005/07/12 | 529 | 529 | 520 | 520 | 5,000 |
2005/07/11 | 501 | 505 | 501 | 505 | 7,000 |
2005/07/07 | 502 | 502 | 502 | 502 | 2,000 |
2005/07/06 | 505 | 507 | 500 | 500 | 9,000 |
2005/07/04 | 492 | 493 | 492 | 493 | 2,000 |
2005/07/01 | 492 | 492 | 492 | 492 | 2,000 |
2005/06/30 | 492 | 492 | 492 | 492 | 3,000 |
2005/06/27 | 492 | 492 | 492 | 492 | 23,000 |
2005/06/23 | 492 | 497 | 490 | 490 | 32,000 |
2005/06/22 | 492 | 492 | 492 | 492 | 1,000 |
2005/06/21 | 492 | 492 | 492 | 492 | 2,000 |
2005/06/20 | 500 | 500 | 492 | 492 | 3,000 |
2005/06/17 | 500 | 501 | 500 | 501 | 5,000 |
2005/06/16 | 503 | 503 | 503 | 503 | 1,000 |
2005/06/15 | 502 | 502 | 502 | 502 | 2,000 |
2005/06/14 | 502 | 502 | 502 | 502 | 1,000 |
2005/06/13 | 500 | 500 | 500 | 500 | 1,000 |
2005/06/10 | 502 | 502 | 502 | 502 | 8,000 |
2005/06/09 | 502 | 502 | 502 | 502 | 1,000 |
2005/06/08 | 496 | 496 | 496 | 496 | 1,000 |
2005/06/07 | 492 | 492 | 492 | 492 | 9,000 |
2005/06/06 | 500 | 500 | 500 | 500 | 2,000 |
2005/06/02 | 500 | 501 | 500 | 501 | 2,000 |
2005/05/30 | 501 | 501 | 501 | 501 | 1,000 |
2005/05/27 | 505 | 506 | 504 | 504 | 7,000 |
2005/05/24 | 492 | 492 | 492 | 492 | 4,000 |
2005/05/20 | 499 | 499 | 492 | 492 | 7,000 |
2005/05/19 | 500 | 503 | 496 | 499 | 8,000 |
2005/05/17 | 492 | 496 | 492 | 496 | 5,000 |
2005/05/13 | 501 | 502 | 501 | 501 | 3,000 |
2005/05/11 | 514 | 526 | 502 | 502 | 13,000 |
2005/05/06 | 500 | 501 | 500 | 501 | 3,000 |
2005/05/02 | 500 | 500 | 500 | 500 | 1,000 |
2005/04/27 | 495 | 495 | 495 | 495 | 2,000 |
2005/04/26 | 500 | 500 | 499 | 499 | 2,000 |
2005/04/25 | 500 | 500 | 500 | 500 | 1,000 |
2005/04/22 | 500 | 500 | 500 | 500 | 4,000 |
2005/04/21 | 500 | 500 | 499 | 500 | 4,000 |
2005/04/20 | 518 | 518 | 518 | 518 | 1,000 |
2005/04/19 | 519 | 519 | 519 | 519 | 1,000 |
2005/04/18 | 520 | 522 | 520 | 522 | 6,000 |
2005/04/15 | 521 | 521 | 521 | 521 | 2,000 |
2005/04/13 | 525 | 525 | 525 | 525 | 1,000 |
2005/04/12 | 529 | 531 | 529 | 531 | 10,000 |
2005/04/11 | 520 | 520 | 520 | 520 | 2,000 |
2005/04/08 | 519 | 520 | 519 | 520 | 2,000 |
2005/04/07 | 520 | 520 | 520 | 520 | 2,000 |
2005/04/06 | 520 | 522 | 520 | 522 | 4,000 |
2005/04/05 | 519 | 520 | 519 | 520 | 12,000 |
2005/04/01 | 510 | 511 | 510 | 511 | 4,000 |
2005/03/30 | 511 | 511 | 511 | 511 | 1,000 |
2005/03/29 | 524 | 525 | 524 | 525 | 4,000 |
2005/03/28 | 531 | 531 | 524 | 525 | 4,000 |
2005/03/25 | 520 | 530 | 520 | 527 | 22,000 |
2005/03/24 | 522 | 531 | 520 | 520 | 19,000 |
2005/03/23 | 509 | 520 | 509 | 520 | 15,000 |
2005/03/22 | 507 | 507 | 505 | 505 | 2,000 |
2005/03/18 | 501 | 505 | 501 | 505 | 3,000 |
2005/03/17 | 500 | 501 | 500 | 501 | 3,000 |
2005/03/16 | 501 | 501 | 501 | 501 | 1,000 |
2005/03/15 | 512 | 513 | 502 | 502 | 8,000 |
2005/03/14 | 499 | 510 | 499 | 510 | 13,000 |
2005/03/10 | 500 | 500 | 499 | 500 | 7,000 |
2005/03/09 | 500 | 500 | 500 | 500 | 4,000 |
2005/03/08 | 497 | 498 | 497 | 498 | 9,000 |
2005/03/04 | 495 | 495 | 494 | 495 | 8,000 |
2005/03/03 | 492 | 493 | 492 | 493 | 9,000 |
2005/03/02 | 492 | 492 | 492 | 492 | 10,000 |
2005/03/01 | 495 | 495 | 492 | 492 | 12,000 |
2005/02/28 | 492 | 492 | 492 | 492 | 7,000 |
2005/02/25 | 492 | 492 | 492 | 492 | 4,000 |
2005/02/24 | 491 | 492 | 491 | 492 | 9,000 |
2005/02/23 | 492 | 492 | 491 | 492 | 12,000 |
2005/02/22 | 492 | 492 | 492 | 492 | 2,000 |
2005/02/21 | 492 | 494 | 491 | 494 | 7,000 |
2005/02/18 | 499 | 500 | 490 | 494 | 52,000 |
2005/02/15 | 501 | 501 | 500 | 500 | 3,000 |
2005/02/14 | 499 | 505 | 499 | 500 | 7,000 |
2005/02/10 | 484 | 485 | 484 | 485 | 4,000 |
2005/02/09 | 481 | 485 | 480 | 485 | 14,000 |
2005/02/07 | 479 | 481 | 479 | 481 | 2,000 |
2005/02/03 | 484 | 485 | 484 | 485 | 3,000 |
2005/02/01 | 483 | 484 | 483 | 484 | 5,000 |
2005/01/31 | 481 | 484 | 481 | 484 | 3,000 |
2005/01/27 | 485 | 486 | 485 | 486 | 6,000 |
2005/01/26 | 472 | 472 | 472 | 472 | 3,000 |
2005/01/24 | 460 | 470 | 460 | 470 | 7,000 |
2005/01/21 | 455 | 470 | 455 | 470 | 10,000 |
2005/01/20 | 450 | 450 | 450 | 450 | 2,000 |
2005/01/19 | 455 | 455 | 455 | 455 | 1,000 |
2005/01/18 | 460 | 460 | 450 | 450 | 6,000 |
2005/01/17 | 449 | 460 | 449 | 460 | 8,000 |
2005/01/14 | 446 | 446 | 446 | 446 | 1,000 |
2005/01/13 | 445 | 450 | 445 | 450 | 4,000 |
2005/01/12 | 445 | 460 | 445 | 450 | 9,000 |
2005/01/11 | 440 | 441 | 440 | 441 | 12,000 |
2005/01/07 | 440 | 441 | 430 | 440 | 8,000 |
2005/01/06 | 440 | 441 | 435 | 440 | 5,000 |
2005/01/05 | 435 | 440 | 435 | 440 | 6,000 |
2005/01/04 | 430 | 435 | 430 | 435 | 4,000 |