藤商事(6257)の株価時系列情報
藤商事(6257)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 90,300 | 90,300 | 89,200 | 89,400 | 167 |
| 2007/12/27 | 93,000 | 93,000 | 90,600 | 90,600 | 236 |
| 2007/12/26 | 88,000 | 94,900 | 88,000 | 92,100 | 569 |
| 2007/12/25 | 89,000 | 89,000 | 87,100 | 87,700 | 1,024 |
| 2007/12/21 | 89,200 | 89,500 | 87,700 | 88,000 | 780 |
| 2007/12/20 | 90,800 | 91,000 | 88,800 | 91,000 | 1,008 |
| 2007/12/19 | 92,200 | 92,200 | 90,300 | 91,400 | 554 |
| 2007/12/18 | 93,200 | 95,000 | 92,000 | 92,200 | 726 |
| 2007/12/17 | 99,500 | 100,000 | 96,100 | 96,100 | 357 |
| 2007/12/14 | 102,000 | 102,000 | 97,600 | 99,500 | 613 |
| 2007/12/13 | 105,000 | 106,000 | 102,000 | 103,000 | 173 |
| 2007/12/12 | 104,000 | 105,000 | 102,000 | 104,000 | 407 |
| 2007/12/11 | 106,000 | 108,000 | 104,000 | 106,000 | 432 |
| 2007/12/10 | 108,000 | 110,000 | 106,000 | 106,000 | 317 |
| 2007/12/07 | 108,000 | 108,000 | 106,000 | 107,000 | 297 |
| 2007/12/06 | 105,000 | 105,000 | 104,000 | 105,000 | 123 |
| 2007/12/05 | 106,000 | 107,000 | 103,000 | 105,000 | 405 |
| 2007/12/04 | 109,000 | 109,000 | 107,000 | 108,000 | 388 |
| 2007/12/03 | 109,000 | 110,000 | 107,000 | 109,000 | 154 |
| 2007/11/30 | 109,000 | 110,000 | 107,000 | 109,000 | 278 |
| 2007/11/29 | 112,000 | 112,000 | 107,000 | 110,000 | 205 |
| 2007/11/28 | 110,000 | 112,000 | 109,000 | 110,000 | 488 |
| 2007/11/27 | 111,000 | 111,000 | 107,000 | 111,000 | 276 |
| 2007/11/26 | 115,000 | 117,000 | 112,000 | 112,000 | 573 |
| 2007/11/22 | 114,000 | 114,000 | 109,000 | 113,000 | 355 |
| 2007/11/21 | 107,000 | 114,000 | 105,000 | 114,000 | 1,019 |
| 2007/11/20 | 102,000 | 106,000 | 99,200 | 106,000 | 456 |
| 2007/11/19 | 109,000 | 109,000 | 104,000 | 104,000 | 978 |
| 2007/11/16 | 97,000 | 108,000 | 96,900 | 107,000 | 1,278 |
| 2007/11/15 | 93,000 | 98,000 | 92,800 | 98,000 | 582 |
| 2007/11/14 | 91,300 | 92,700 | 91,300 | 92,100 | 138 |
| 2007/11/13 | 90,900 | 91,400 | 90,200 | 91,400 | 84 |
| 2007/11/12 | 90,000 | 91,400 | 89,300 | 91,000 | 272 |
| 2007/11/09 | 91,300 | 91,400 | 89,700 | 91,400 | 229 |
| 2007/11/08 | 90,700 | 92,400 | 90,600 | 91,300 | 282 |
| 2007/11/07 | 93,800 | 94,100 | 91,100 | 91,700 | 194 |
| 2007/11/06 | 93,300 | 94,900 | 93,200 | 94,000 | 116 |
| 2007/11/05 | 95,100 | 96,000 | 94,000 | 94,100 | 155 |
| 2007/11/02 | 97,000 | 97,000 | 94,500 | 95,000 | 327 |
| 2007/11/01 | 92,600 | 97,100 | 92,400 | 96,000 | 447 |
| 2007/10/31 | 92,100 | 92,400 | 91,300 | 92,400 | 92 |
| 2007/10/30 | 91,000 | 92,400 | 90,800 | 92,100 | 163 |
| 2007/10/29 | 90,600 | 91,900 | 90,300 | 91,200 | 182 |
| 2007/10/26 | 90,700 | 91,700 | 90,600 | 91,100 | 157 |
| 2007/10/25 | 94,000 | 94,000 | 90,100 | 91,700 | 325 |
| 2007/10/24 | 95,900 | 95,900 | 93,500 | 93,500 | 117 |
| 2007/10/23 | 93,400 | 96,000 | 93,200 | 95,500 | 150 |
| 2007/10/22 | 93,000 | 94,400 | 91,500 | 94,400 | 252 |
| 2007/10/19 | 95,000 | 95,000 | 92,500 | 94,500 | 428 |
| 2007/10/18 | 97,000 | 97,600 | 95,100 | 95,500 | 347 |
| 2007/10/17 | 98,000 | 98,000 | 97,300 | 97,600 | 308 |
| 2007/10/16 | 97,000 | 99,500 | 97,000 | 98,900 | 548 |
| 2007/10/15 | 99,000 | 101,000 | 96,000 | 100,000 | 1,145 |
| 2007/10/12 | 106,000 | 107,000 | 103,000 | 105,000 | 629 |
| 2007/10/11 | 105,000 | 107,000 | 103,000 | 106,000 | 531 |
| 2007/10/10 | 105,000 | 106,000 | 104,000 | 106,000 | 604 |
| 2007/10/09 | 103,000 | 105,000 | 102,000 | 103,000 | 451 |
| 2007/10/05 | 107,000 | 107,000 | 105,000 | 105,000 | 258 |
| 2007/10/04 | 107,000 | 108,000 | 105,000 | 107,000 | 457 |
| 2007/10/03 | 103,000 | 107,000 | 102,000 | 107,000 | 592 |
| 2007/10/02 | 101,000 | 103,000 | 100,000 | 103,000 | 224 |
| 2007/10/01 | 103,000 | 103,000 | 100,000 | 101,000 | 345 |
| 2007/09/28 | 104,000 | 105,000 | 102,000 | 102,000 | 274 |
| 2007/09/27 | 102,000 | 105,000 | 100,000 | 105,000 | 511 |
| 2007/09/26 | 99,900 | 102,000 | 99,900 | 102,000 | 251 |
| 2007/09/25 | 103,000 | 103,000 | 99,200 | 100,000 | 236 |
| 2007/09/21 | 101,000 | 104,000 | 101,000 | 103,000 | 309 |
| 2007/09/20 | 103,000 | 104,000 | 101,000 | 104,000 | 283 |
| 2007/09/19 | 99,600 | 103,000 | 99,600 | 103,000 | 251 |
| 2007/09/18 | 103,000 | 103,000 | 99,600 | 99,600 | 234 |
| 2007/09/14 | 103,000 | 106,000 | 99,800 | 104,000 | 390 |
| 2007/09/13 | 103,000 | 104,000 | 101,000 | 103,000 | 320 |
| 2007/09/12 | 104,000 | 106,000 | 102,000 | 104,000 | 339 |
| 2007/09/11 | 103,000 | 105,000 | 101,000 | 105,000 | 306 |
| 2007/09/10 | 105,000 | 106,000 | 102,000 | 102,000 | 493 |
| 2007/09/07 | 106,000 | 110,000 | 105,000 | 108,000 | 390 |
| 2007/09/06 | 104,000 | 105,000 | 102,000 | 105,000 | 285 |
| 2007/09/05 | 103,000 | 108,000 | 103,000 | 104,000 | 462 |
| 2007/09/04 | 102,000 | 104,000 | 100,000 | 103,000 | 241 |
| 2007/09/03 | 104,000 | 105,000 | 102,000 | 102,000 | 262 |
| 2007/08/31 | 101,000 | 105,000 | 100,000 | 105,000 | 355 |
| 2007/08/30 | 101,000 | 102,000 | 99,600 | 100,000 | 121 |
| 2007/08/29 | 100,000 | 101,000 | 99,500 | 100,000 | 133 |
| 2007/08/28 | 104,000 | 104,000 | 99,600 | 100,000 | 323 |
| 2007/08/27 | 104,000 | 105,000 | 103,000 | 104,000 | 155 |
| 2007/08/24 | 102,000 | 105,000 | 101,000 | 103,000 | 410 |
| 2007/08/23 | 100,000 | 101,000 | 100,000 | 101,000 | 138 |
| 2007/08/22 | 99,300 | 102,000 | 99,300 | 101,000 | 187 |
| 2007/08/21 | 99,500 | 101,000 | 98,900 | 100,000 | 258 |
| 2007/08/20 | 99,500 | 101,000 | 99,100 | 99,200 | 126 |
| 2007/08/17 | 100,000 | 101,000 | 98,000 | 99,300 | 378 |
| 2007/08/16 | 101,000 | 102,000 | 98,300 | 102,000 | 585 |
| 2007/08/15 | 102,000 | 104,000 | 100,000 | 101,000 | 358 |
| 2007/08/14 | 102,000 | 104,000 | 102,000 | 102,000 | 126 |
| 2007/08/13 | 101,000 | 104,000 | 101,000 | 104,000 | 358 |
| 2007/08/10 | 105,000 | 107,000 | 105,000 | 106,000 | 264 |
| 2007/08/09 | 109,000 | 109,000 | 106,000 | 109,000 | 234 |
| 2007/08/08 | 107,000 | 111,000 | 106,000 | 110,000 | 504 |
| 2007/08/07 | 108,000 | 111,000 | 106,000 | 107,000 | 421 |
| 2007/08/06 | 104,000 | 108,000 | 102,000 | 106,000 | 300 |
| 2007/08/03 | 108,000 | 108,000 | 100,000 | 103,000 | 826 |
| 2007/08/02 | 111,000 | 112,000 | 103,000 | 106,000 | 511 |
| 2007/08/01 | 113,000 | 114,000 | 111,000 | 111,000 | 127 |
| 2007/07/31 | 113,000 | 115,000 | 112,000 | 113,000 | 177 |
| 2007/07/30 | 114,000 | 115,000 | 111,000 | 113,000 | 220 |
| 2007/07/27 | 113,000 | 116,000 | 111,000 | 114,000 | 176 |
| 2007/07/26 | 119,000 | 119,000 | 114,000 | 114,000 | 320 |
| 2007/07/25 | 120,000 | 121,000 | 116,000 | 119,000 | 447 |
| 2007/07/24 | 117,000 | 118,000 | 114,000 | 118,000 | 358 |
| 2007/07/23 | 113,000 | 117,000 | 112,000 | 117,000 | 535 |
| 2007/07/20 | 108,000 | 113,000 | 106,000 | 113,000 | 512 |
| 2007/07/19 | 110,000 | 110,000 | 108,000 | 109,000 | 333 |
| 2007/07/18 | 111,000 | 111,000 | 109,000 | 110,000 | 274 |
| 2007/07/17 | 113,000 | 114,000 | 109,000 | 110,000 | 463 |
| 2007/07/13 | 114,000 | 114,000 | 109,000 | 112,000 | 965 |
| 2007/07/12 | 119,000 | 119,000 | 112,000 | 112,000 | 1,043 |
| 2007/07/11 | 120,000 | 120,000 | 118,000 | 119,000 | 344 |
| 2007/07/10 | 121,000 | 122,000 | 119,000 | 121,000 | 568 |
| 2007/07/09 | 123,000 | 124,000 | 121,000 | 122,000 | 550 |
| 2007/07/06 | 125,000 | 125,000 | 123,000 | 123,000 | 165 |
| 2007/07/05 | 123,000 | 125,000 | 123,000 | 124,000 | 275 |
| 2007/07/04 | 125,000 | 125,000 | 123,000 | 124,000 | 435 |
| 2007/07/03 | 126,000 | 126,000 | 124,000 | 125,000 | 204 |
| 2007/07/02 | 125,000 | 125,000 | 124,000 | 124,000 | 162 |
| 2007/06/29 | 126,000 | 126,000 | 122,000 | 125,000 | 339 |
| 2007/06/28 | 125,000 | 126,000 | 122,000 | 123,000 | 270 |
| 2007/06/27 | 126,000 | 126,000 | 124,000 | 125,000 | 201 |
| 2007/06/26 | 126,000 | 127,000 | 125,000 | 126,000 | 272 |
| 2007/06/25 | 126,000 | 127,000 | 125,000 | 126,000 | 245 |
| 2007/06/22 | 125,000 | 127,000 | 124,000 | 127,000 | 221 |
| 2007/06/21 | 126,000 | 127,000 | 124,000 | 126,000 | 555 |
| 2007/06/20 | 130,000 | 130,000 | 127,000 | 127,000 | 364 |
| 2007/06/19 | 130,000 | 131,000 | 128,000 | 130,000 | 245 |
| 2007/06/18 | 130,000 | 131,000 | 129,000 | 130,000 | 346 |
| 2007/06/15 | 128,000 | 129,000 | 126,000 | 129,000 | 379 |
| 2007/06/14 | 128,000 | 128,000 | 124,000 | 126,000 | 369 |
| 2007/06/13 | 127,000 | 128,000 | 124,000 | 127,000 | 426 |
| 2007/06/12 | 130,000 | 131,000 | 128,000 | 128,000 | 484 |
| 2007/06/11 | 132,000 | 132,000 | 130,000 | 130,000 | 205 |
| 2007/06/08 | 135,000 | 135,000 | 129,000 | 132,000 | 1,709 |
| 2007/06/07 | 134,000 | 136,000 | 133,000 | 135,000 | 514 |
| 2007/06/06 | 134,000 | 135,000 | 134,000 | 135,000 | 188 |
| 2007/06/05 | 135,000 | 135,000 | 133,000 | 135,000 | 285 |
| 2007/06/04 | 136,000 | 137,000 | 133,000 | 135,000 | 324 |
| 2007/06/01 | 137,000 | 137,000 | 134,000 | 135,000 | 446 |
| 2007/05/31 | 139,000 | 140,000 | 136,000 | 137,000 | 252 |
| 2007/05/30 | 140,000 | 140,000 | 138,000 | 139,000 | 157 |
| 2007/05/29 | 138,000 | 142,000 | 138,000 | 139,000 | 227 |
| 2007/05/28 | 137,000 | 138,000 | 136,000 | 138,000 | 119 |
| 2007/05/25 | 138,000 | 138,000 | 134,000 | 137,000 | 203 |
| 2007/05/24 | 136,000 | 138,000 | 136,000 | 136,000 | 93 |
| 2007/05/23 | 137,000 | 138,000 | 135,000 | 138,000 | 204 |
| 2007/05/22 | 133,000 | 137,000 | 133,000 | 137,000 | 249 |
| 2007/05/21 | 136,000 | 136,000 | 132,000 | 133,000 | 451 |
| 2007/05/18 | 139,000 | 139,000 | 134,000 | 136,000 | 523 |
| 2007/05/17 | 139,000 | 143,000 | 137,000 | 141,000 | 332 |
| 2007/05/16 | 140,000 | 141,000 | 138,000 | 139,000 | 225 |
| 2007/05/15 | 139,000 | 141,000 | 138,000 | 139,000 | 495 |
| 2007/05/14 | 143,000 | 143,000 | 141,000 | 141,000 | 211 |
| 2007/05/11 | 142,000 | 143,000 | 141,000 | 143,000 | 194 |
| 2007/05/10 | 143,000 | 143,000 | 142,000 | 143,000 | 188 |
| 2007/05/09 | 145,000 | 145,000 | 142,000 | 144,000 | 146 |
| 2007/05/08 | 146,000 | 146,000 | 143,000 | 145,000 | 299 |
| 2007/05/07 | 145,000 | 146,000 | 144,000 | 145,000 | 326 |
| 2007/05/02 | 143,000 | 144,000 | 142,000 | 144,000 | 181 |
| 2007/05/01 | 142,000 | 145,000 | 139,000 | 143,000 | 728 |
| 2007/04/27 | 142,000 | 144,000 | 141,000 | 143,000 | 322 |
| 2007/04/26 | 144,000 | 144,000 | 141,000 | 144,000 | 313 |
| 2007/04/25 | 148,000 | 148,000 | 143,000 | 144,000 | 383 |
| 2007/04/24 | 144,000 | 144,000 | 141,000 | 144,000 | 319 |
| 2007/04/23 | 144,000 | 147,000 | 141,000 | 144,000 | 346 |
| 2007/04/20 | 147,000 | 149,000 | 143,000 | 144,000 | 267 |
| 2007/04/19 | 151,000 | 151,000 | 145,000 | 147,000 | 538 |
| 2007/04/18 | 144,000 | 149,000 | 142,000 | 149,000 | 433 |
| 2007/04/17 | 144,000 | 145,000 | 141,000 | 142,000 | 320 |
| 2007/04/16 | 148,000 | 148,000 | 139,000 | 145,000 | 421 |
| 2007/04/13 | 154,000 | 154,000 | 147,000 | 148,000 | 358 |
| 2007/04/12 | 153,000 | 153,000 | 149,000 | 151,000 | 384 |
| 2007/04/11 | 150,000 | 154,000 | 148,000 | 154,000 | 1,051 |
| 2007/04/10 | 146,000 | 152,000 | 144,000 | 150,000 | 698 |
| 2007/04/09 | 142,000 | 148,000 | 138,000 | 148,000 | 3,217 |
| 2007/04/06 | 146,000 | 151,000 | 145,000 | 146,000 | 939 |
| 2007/04/05 | 141,000 | 145,000 | 141,000 | 144,000 | 840 |
| 2007/04/04 | 145,000 | 146,000 | 140,000 | 143,000 | 1,410 |
| 2007/04/03 | 147,000 | 148,000 | 144,000 | 146,000 | 833 |
| 2007/04/02 | 152,000 | 153,000 | 148,000 | 149,000 | 622 |
| 2007/03/30 | 150,000 | 153,000 | 146,000 | 151,000 | 1,035 |
| 2007/03/29 | 153,000 | 153,000 | 150,000 | 151,000 | 704 |
| 2007/03/28 | 157,000 | 157,000 | 154,000 | 155,000 | 487 |
| 2007/03/27 | 156,000 | 157,000 | 155,000 | 157,000 | 211 |
| 2007/03/26 | 159,000 | 160,000 | 158,000 | 159,000 | 847 |
| 2007/03/23 | 160,000 | 160,000 | 158,000 | 159,000 | 563 |
| 2007/03/22 | 161,000 | 161,000 | 157,000 | 160,000 | 663 |
| 2007/03/20 | 162,000 | 162,000 | 158,000 | 159,000 | 665 |
| 2007/03/19 | 161,000 | 162,000 | 160,000 | 162,000 | 636 |
| 2007/03/16 | 162,000 | 163,000 | 161,000 | 162,000 | 417 |
| 2007/03/15 | 162,000 | 165,000 | 162,000 | 163,000 | 545 |
| 2007/03/14 | 162,000 | 163,000 | 160,000 | 160,000 | 357 |
| 2007/03/13 | 164,000 | 168,000 | 163,000 | 165,000 | 562 |
| 2007/03/12 | 169,000 | 170,000 | 162,000 | 164,000 | 486 |
| 2007/03/09 | 171,000 | 171,000 | 169,000 | 169,000 | 619 |
| 2007/03/08 | 164,000 | 172,000 | 163,000 | 171,000 | 1,007 |
| 2007/03/07 | 162,000 | 164,000 | 162,000 | 163,000 | 608 |
| 2007/03/06 | 153,000 | 160,000 | 153,000 | 160,000 | 946 |
| 2007/03/05 | 159,000 | 160,000 | 155,000 | 155,000 | 1,062 |
| 2007/03/02 | 161,000 | 162,000 | 159,000 | 160,000 | 865 |
| 2007/03/01 | 163,000 | 163,000 | 161,000 | 162,000 | 687 |
| 2007/02/28 | 160,000 | 164,000 | 153,000 | 162,000 | 2,114 |
| 2007/02/27 | 170,000 | 170,000 | 168,000 | 169,000 | 542 |
| 2007/02/26 | 169,000 | 170,000 | 168,000 | 168,000 | 867 |
| 2007/02/23 | 172,000 | 172,000 | 168,000 | 169,000 | 1,101 |
| 2007/02/22 | 166,000 | 172,000 | 165,000 | 170,000 | 2,713 |
| 2007/02/21 | 167,000 | 168,000 | 164,000 | 166,000 | 1,205 |
| 2007/02/20 | 167,000 | 168,000 | 164,000 | 166,000 | 2,144 |
| 2007/02/19 | 171,000 | 172,000 | 166,000 | 167,000 | 2,515 |
| 2007/02/16 | 174,000 | 176,000 | 170,000 | 172,000 | 2,077 |
| 2007/02/15 | 180,000 | 180,000 | 168,000 | 173,000 | 6,653 |
| 2007/02/14 | 171,000 | 180,000 | 167,000 | 177,000 | 9,185 |
| 2007/02/13 | 183,000 | 184,000 | 169,000 | 171,000 | 14,143 |
| 2007/02/09 | 180,000 | 192,000 | 173,000 | 176,000 | 80,658 |