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 |
|---|---|---|---|---|---|
| 2008/12/30 | 91,800 | 92,400 | 91,000 | 92,200 | 131 |
| 2008/12/29 | 91,100 | 91,700 | 90,100 | 91,600 | 164 |
| 2008/12/26 | 90,900 | 90,900 | 89,800 | 90,100 | 55 |
| 2008/12/25 | 90,000 | 90,200 | 89,000 | 89,200 | 57 |
| 2008/12/24 | 88,100 | 89,500 | 87,600 | 88,500 | 390 |
| 2008/12/22 | 90,200 | 90,200 | 88,000 | 89,100 | 165 |
| 2008/12/19 | 89,600 | 89,600 | 88,000 | 89,200 | 121 |
| 2008/12/18 | 88,800 | 89,800 | 88,800 | 89,500 | 132 |
| 2008/12/17 | 88,800 | 89,700 | 86,500 | 87,000 | 177 |
| 2008/12/16 | 91,000 | 91,500 | 89,800 | 90,800 | 147 |
| 2008/12/15 | 87,500 | 91,000 | 87,500 | 91,000 | 299 |
| 2008/12/12 | 86,800 | 87,200 | 86,000 | 86,900 | 183 |
| 2008/12/11 | 86,700 | 86,700 | 86,000 | 86,000 | 176 |
| 2008/12/10 | 85,800 | 86,700 | 85,100 | 86,000 | 210 |
| 2008/12/09 | 85,000 | 86,200 | 85,000 | 85,500 | 125 |
| 2008/12/08 | 85,600 | 86,000 | 85,000 | 85,500 | 230 |
| 2008/12/05 | 83,100 | 84,800 | 82,500 | 84,600 | 208 |
| 2008/12/04 | 82,000 | 83,000 | 81,100 | 82,100 | 192 |
| 2008/12/03 | 83,000 | 83,000 | 81,500 | 82,000 | 159 |
| 2008/12/02 | 81,000 | 82,500 | 81,000 | 82,000 | 116 |
| 2008/12/01 | 83,700 | 84,000 | 81,900 | 83,000 | 446 |
| 2008/11/28 | 81,900 | 83,500 | 80,900 | 83,500 | 184 |
| 2008/11/27 | 81,000 | 82,600 | 80,500 | 80,500 | 133 |
| 2008/11/26 | 80,800 | 80,900 | 79,500 | 79,500 | 111 |
| 2008/11/25 | 81,300 | 82,000 | 80,100 | 81,100 | 158 |
| 2008/11/21 | 79,000 | 80,000 | 77,700 | 78,300 | 326 |
| 2008/11/20 | 80,100 | 81,000 | 78,900 | 79,200 | 208 |
| 2008/11/19 | 83,500 | 84,600 | 80,700 | 82,900 | 141 |
| 2008/11/18 | 80,000 | 83,900 | 80,000 | 82,900 | 255 |
| 2008/11/17 | 81,100 | 81,400 | 80,000 | 80,600 | 149 |
| 2008/11/14 | 82,200 | 84,700 | 80,000 | 81,800 | 394 |
| 2008/11/13 | 83,000 | 83,000 | 80,500 | 81,200 | 313 |
| 2008/11/12 | 85,000 | 86,200 | 83,900 | 85,000 | 156 |
| 2008/11/11 | 87,200 | 87,200 | 84,400 | 86,300 | 319 |
| 2008/11/10 | 87,600 | 88,600 | 87,100 | 87,700 | 220 |
| 2008/11/07 | 87,000 | 88,400 | 86,100 | 87,500 | 481 |
| 2008/11/06 | 88,500 | 88,500 | 86,200 | 87,200 | 184 |
| 2008/11/05 | 89,800 | 91,900 | 89,700 | 90,500 | 372 |
| 2008/11/04 | 89,900 | 90,400 | 88,000 | 89,800 | 258 |
| 2008/10/31 | 91,000 | 91,000 | 85,600 | 88,500 | 534 |
| 2008/10/30 | 85,100 | 92,700 | 84,700 | 90,000 | 307 |
| 2008/10/29 | 86,000 | 87,800 | 83,000 | 84,100 | 493 |
| 2008/10/28 | 79,900 | 83,600 | 78,700 | 83,600 | 535 |
| 2008/10/27 | 85,500 | 85,500 | 79,900 | 81,900 | 499 |
| 2008/10/24 | 89,000 | 91,500 | 86,500 | 86,500 | 316 |
| 2008/10/23 | 87,700 | 88,100 | 85,200 | 88,000 | 509 |
| 2008/10/22 | 94,900 | 95,400 | 88,400 | 92,700 | 769 |
| 2008/10/21 | 97,500 | 98,600 | 95,000 | 95,900 | 740 |
| 2008/10/20 | 97,400 | 97,400 | 91,000 | 96,500 | 934 |
| 2008/10/17 | 90,000 | 91,900 | 85,000 | 86,400 | 240 |
| 2008/10/16 | 87,900 | 90,000 | 85,100 | 88,000 | 737 |
| 2008/10/15 | 95,000 | 95,200 | 91,600 | 93,900 | 249 |
| 2008/10/14 | 97,000 | 97,500 | 91,500 | 94,800 | 461 |
| 2008/10/10 | 86,500 | 90,000 | 81,000 | 90,000 | 596 |
| 2008/10/09 | 88,600 | 91,500 | 88,000 | 90,500 | 347 |
| 2008/10/08 | 93,400 | 94,000 | 87,400 | 89,600 | 708 |
| 2008/10/07 | 91,200 | 97,400 | 91,200 | 97,400 | 696 |
| 2008/10/06 | 102,700 | 103,800 | 98,000 | 99,200 | 708 |
| 2008/10/03 | 105,500 | 107,000 | 103,000 | 104,300 | 532 |
| 2008/10/02 | 105,200 | 107,900 | 105,100 | 107,500 | 814 |
| 2008/10/01 | 108,400 | 108,400 | 105,700 | 107,200 | 329 |
| 2008/09/30 | 102,500 | 106,700 | 102,200 | 106,600 | 357 |
| 2008/09/29 | 107,900 | 107,900 | 104,000 | 106,900 | 445 |
| 2008/09/26 | 110,000 | 110,000 | 105,000 | 106,000 | 339 |
| 2008/09/25 | 109,500 | 110,100 | 108,200 | 109,400 | 557 |
| 2008/09/24 | 104,700 | 107,900 | 104,500 | 107,500 | 439 |
| 2008/09/22 | 104,500 | 106,500 | 104,500 | 104,800 | 596 |
| 2008/09/19 | 103,000 | 103,100 | 101,000 | 102,000 | 460 |
| 2008/09/18 | 101,000 | 101,000 | 98,000 | 100,000 | 287 |
| 2008/09/17 | 99,200 | 103,300 | 98,800 | 101,000 | 580 |
| 2008/09/16 | 95,900 | 98,100 | 92,000 | 96,000 | 687 |
| 2008/09/12 | 101,000 | 103,300 | 100,400 | 100,900 | 439 |
| 2008/09/11 | 103,000 | 103,500 | 96,000 | 101,000 | 409 |
| 2008/09/10 | 105,800 | 105,800 | 101,900 | 103,500 | 768 |
| 2008/09/09 | 108,900 | 108,900 | 104,500 | 106,000 | 391 |
| 2008/09/08 | 107,000 | 110,000 | 105,300 | 107,700 | 911 |
| 2008/09/05 | 99,000 | 101,300 | 99,000 | 101,300 | 567 |
| 2008/09/04 | 98,500 | 99,900 | 97,600 | 99,000 | 179 |
| 2008/09/03 | 97,100 | 98,800 | 97,100 | 98,400 | 318 |
| 2008/09/02 | 97,800 | 97,800 | 97,000 | 97,800 | 116 |
| 2008/09/01 | 97,000 | 98,000 | 95,800 | 97,800 | 127 |
| 2008/08/29 | 95,200 | 97,000 | 94,500 | 97,000 | 102 |
| 2008/08/28 | 97,700 | 97,700 | 95,700 | 96,200 | 188 |
| 2008/08/27 | 96,000 | 98,500 | 95,600 | 97,700 | 211 |
| 2008/08/26 | 94,300 | 98,000 | 94,000 | 97,000 | 98 |
| 2008/08/25 | 95,700 | 95,700 | 93,500 | 95,300 | 131 |
| 2008/08/22 | 94,200 | 94,700 | 92,000 | 94,700 | 151 |
| 2008/08/21 | 95,000 | 96,900 | 93,900 | 95,200 | 213 |
| 2008/08/20 | 90,000 | 95,800 | 90,000 | 95,000 | 253 |
| 2008/08/19 | 90,000 | 92,000 | 89,000 | 90,000 | 116 |
| 2008/08/18 | 88,000 | 91,000 | 88,000 | 91,000 | 70 |
| 2008/08/15 | 89,200 | 90,000 | 87,500 | 90,000 | 73 |
| 2008/08/14 | 90,300 | 91,500 | 90,100 | 91,500 | 23 |
| 2008/08/13 | 92,900 | 92,900 | 90,200 | 92,000 | 54 |
| 2008/08/12 | 93,900 | 93,900 | 91,500 | 93,300 | 39 |
| 2008/08/11 | 90,000 | 95,900 | 89,100 | 93,900 | 168 |
| 2008/08/08 | 86,700 | 92,000 | 83,000 | 92,000 | 307 |
| 2008/08/07 | 91,500 | 91,500 | 86,200 | 88,700 | 106 |
| 2008/08/06 | 91,400 | 92,400 | 90,100 | 92,000 | 192 |
| 2008/08/05 | 91,000 | 92,200 | 89,900 | 92,200 | 301 |
| 2008/08/04 | 88,000 | 91,000 | 87,600 | 91,000 | 276 |
| 2008/08/01 | 84,700 | 88,800 | 84,100 | 88,800 | 232 |
| 2008/07/31 | 83,200 | 84,100 | 83,000 | 83,100 | 307 |
| 2008/07/30 | 87,200 | 87,300 | 85,100 | 85,600 | 362 |
| 2008/07/29 | 85,600 | 87,500 | 84,400 | 87,400 | 177 |
| 2008/07/28 | 86,600 | 86,700 | 85,700 | 85,800 | 72 |
| 2008/07/25 | 84,800 | 85,800 | 81,600 | 85,600 | 212 |
| 2008/07/24 | 80,700 | 83,800 | 80,700 | 83,000 | 187 |
| 2008/07/23 | 79,300 | 79,700 | 79,300 | 79,700 | 19 |
| 2008/07/22 | 80,000 | 81,000 | 79,300 | 79,900 | 109 |
| 2008/07/18 | 79,100 | 82,000 | 79,100 | 81,000 | 223 |
| 2008/07/17 | 79,100 | 79,500 | 78,700 | 79,200 | 121 |
| 2008/07/16 | 78,200 | 78,800 | 77,200 | 78,100 | 217 |
| 2008/07/15 | 78,900 | 79,300 | 77,800 | 78,900 | 204 |
| 2008/07/14 | 77,200 | 79,400 | 77,100 | 78,600 | 161 |
| 2008/07/11 | 79,500 | 79,500 | 77,700 | 78,100 | 65 |
| 2008/07/10 | 79,100 | 79,600 | 78,000 | 78,500 | 146 |
| 2008/07/09 | 80,000 | 80,300 | 79,500 | 79,500 | 74 |
| 2008/07/08 | 80,800 | 80,800 | 79,500 | 80,000 | 129 |
| 2008/07/07 | 81,000 | 81,000 | 79,000 | 80,400 | 338 |
| 2008/07/04 | 81,100 | 81,900 | 80,500 | 80,900 | 102 |
| 2008/07/03 | 80,500 | 81,000 | 79,000 | 81,000 | 280 |
| 2008/07/02 | 82,400 | 83,000 | 81,500 | 81,800 | 66 |
| 2008/07/01 | 81,300 | 83,400 | 81,200 | 83,000 | 153 |
| 2008/06/30 | 82,300 | 82,800 | 81,400 | 82,800 | 144 |
| 2008/06/27 | 86,800 | 86,800 | 82,800 | 84,000 | 255 |
| 2008/06/26 | 86,900 | 86,900 | 85,700 | 85,800 | 171 |
| 2008/06/25 | 86,800 | 87,900 | 85,900 | 87,000 | 251 |
| 2008/06/24 | 88,000 | 88,200 | 87,300 | 87,300 | 32 |
| 2008/06/23 | 87,500 | 88,000 | 87,100 | 88,000 | 56 |
| 2008/06/20 | 86,000 | 88,100 | 86,000 | 88,100 | 177 |
| 2008/06/19 | 86,000 | 86,300 | 85,700 | 86,000 | 82 |
| 2008/06/18 | 85,500 | 85,800 | 85,400 | 85,800 | 57 |
| 2008/06/17 | 85,200 | 86,000 | 85,200 | 85,800 | 67 |
| 2008/06/16 | 84,700 | 86,700 | 84,700 | 85,200 | 170 |
| 2008/06/13 | 83,800 | 86,800 | 83,800 | 85,100 | 272 |
| 2008/06/12 | 84,900 | 85,900 | 84,300 | 84,300 | 113 |
| 2008/06/11 | 84,200 | 86,900 | 84,100 | 85,400 | 226 |
| 2008/06/10 | 85,000 | 85,900 | 83,400 | 85,000 | 366 |
| 2008/06/09 | 86,100 | 87,700 | 83,200 | 84,900 | 328 |
| 2008/06/06 | 91,000 | 91,000 | 88,100 | 88,100 | 216 |
| 2008/06/05 | 89,800 | 91,500 | 89,400 | 90,500 | 412 |
| 2008/06/04 | 87,000 | 89,500 | 86,300 | 88,600 | 392 |
| 2008/06/03 | 86,400 | 86,700 | 85,600 | 86,200 | 148 |
| 2008/06/02 | 84,500 | 86,200 | 84,400 | 85,200 | 293 |
| 2008/05/30 | 83,800 | 84,000 | 82,200 | 84,000 | 209 |
| 2008/05/29 | 83,900 | 85,000 | 83,800 | 84,000 | 139 |
| 2008/05/28 | 83,000 | 84,000 | 82,600 | 83,200 | 189 |
| 2008/05/27 | 82,000 | 82,700 | 82,000 | 82,400 | 199 |
| 2008/05/26 | 84,400 | 85,000 | 80,200 | 82,000 | 232 |
| 2008/05/23 | 83,500 | 87,000 | 82,400 | 84,900 | 712 |
| 2008/05/22 | 81,200 | 81,900 | 80,300 | 81,900 | 181 |
| 2008/05/21 | 80,700 | 80,800 | 80,000 | 80,800 | 433 |
| 2008/05/20 | 81,500 | 81,500 | 79,600 | 79,700 | 601 |
| 2008/05/19 | 79,800 | 80,900 | 79,200 | 79,500 | 277 |
| 2008/05/16 | 82,000 | 85,000 | 77,600 | 80,000 | 706 |
| 2008/05/15 | 79,500 | 81,000 | 79,500 | 80,300 | 252 |
| 2008/05/14 | 81,000 | 81,000 | 78,800 | 78,800 | 178 |
| 2008/05/13 | 77,700 | 81,000 | 77,700 | 80,400 | 415 |
| 2008/05/12 | 77,500 | 78,000 | 77,200 | 77,700 | 126 |
| 2008/05/09 | 77,200 | 78,100 | 77,100 | 77,200 | 89 |
| 2008/05/08 | 77,000 | 77,700 | 76,400 | 77,200 | 97 |
| 2008/05/07 | 76,300 | 77,000 | 75,100 | 77,000 | 125 |
| 2008/05/02 | 75,000 | 76,400 | 73,900 | 76,400 | 413 |
| 2008/05/01 | 72,900 | 75,400 | 72,900 | 74,400 | 298 |
| 2008/04/30 | 72,600 | 72,900 | 72,200 | 72,900 | 131 |
| 2008/04/28 | 72,400 | 73,300 | 72,200 | 72,900 | 118 |
| 2008/04/25 | 73,400 | 73,500 | 72,100 | 72,800 | 206 |
| 2008/04/24 | 73,400 | 73,500 | 71,800 | 72,400 | 172 |
| 2008/04/23 | 70,500 | 72,700 | 70,500 | 72,400 | 302 |
| 2008/04/22 | 69,500 | 71,000 | 69,500 | 70,500 | 274 |
| 2008/04/21 | 69,300 | 69,900 | 68,900 | 69,300 | 132 |
| 2008/04/18 | 68,500 | 69,000 | 68,200 | 68,800 | 107 |
| 2008/04/17 | 70,000 | 70,000 | 68,300 | 69,000 | 114 |
| 2008/04/16 | 69,800 | 69,900 | 69,000 | 69,300 | 67 |
| 2008/04/15 | 68,600 | 70,000 | 67,900 | 70,000 | 259 |
| 2008/04/14 | 69,000 | 69,900 | 68,500 | 69,100 | 128 |
| 2008/04/11 | 69,000 | 70,000 | 69,000 | 69,500 | 85 |
| 2008/04/10 | 69,000 | 70,100 | 69,000 | 70,000 | 241 |
| 2008/04/09 | 69,000 | 71,000 | 68,500 | 69,500 | 166 |
| 2008/04/08 | 68,500 | 69,100 | 68,200 | 68,800 | 381 |
| 2008/04/07 | 71,000 | 71,000 | 69,300 | 69,500 | 254 |
| 2008/04/04 | 71,300 | 72,400 | 71,300 | 71,500 | 34 |
| 2008/04/03 | 71,500 | 71,900 | 70,700 | 71,200 | 302 |
| 2008/04/02 | 71,500 | 72,500 | 70,700 | 71,500 | 302 |
| 2008/04/01 | 71,300 | 72,200 | 71,300 | 71,500 | 342 |
| 2008/03/31 | 72,100 | 72,400 | 71,300 | 72,000 | 165 |
| 2008/03/28 | 72,100 | 73,000 | 71,400 | 73,000 | 82 |
| 2008/03/27 | 73,000 | 73,400 | 72,200 | 72,200 | 109 |
| 2008/03/26 | 74,900 | 75,000 | 73,700 | 74,500 | 133 |
| 2008/03/25 | 79,000 | 79,500 | 77,100 | 77,100 | 586 |
| 2008/03/24 | 77,400 | 78,100 | 76,500 | 78,000 | 236 |
| 2008/03/21 | 74,100 | 77,000 | 72,400 | 76,400 | 271 |
| 2008/03/19 | 73,200 | 74,900 | 73,200 | 74,100 | 141 |
| 2008/03/18 | 73,100 | 74,000 | 72,000 | 73,000 | 284 |
| 2008/03/17 | 75,100 | 76,100 | 74,000 | 74,000 | 399 |
| 2008/03/14 | 77,600 | 77,800 | 75,500 | 76,100 | 241 |
| 2008/03/13 | 78,200 | 79,000 | 76,500 | 78,000 | 421 |
| 2008/03/12 | 84,000 | 84,000 | 79,800 | 80,000 | 174 |
| 2008/03/11 | 80,000 | 81,000 | 77,900 | 81,000 | 437 |
| 2008/03/10 | 85,000 | 85,100 | 81,300 | 81,500 | 351 |
| 2008/03/07 | 87,500 | 87,600 | 85,500 | 85,500 | 218 |
| 2008/03/06 | 87,600 | 89,100 | 87,500 | 87,500 | 203 |
| 2008/03/05 | 88,000 | 88,100 | 87,200 | 87,500 | 52 |
| 2008/03/04 | 88,900 | 90,200 | 87,000 | 88,000 | 260 |
| 2008/03/03 | 89,900 | 90,000 | 88,300 | 89,500 | 176 |
| 2008/02/29 | 88,800 | 90,900 | 88,300 | 90,900 | 148 |
| 2008/02/28 | 90,000 | 90,000 | 88,600 | 88,600 | 269 |
| 2008/02/27 | 90,700 | 91,000 | 89,900 | 90,300 | 187 |
| 2008/02/26 | 92,100 | 92,200 | 90,800 | 90,800 | 111 |
| 2008/02/25 | 93,900 | 93,900 | 91,700 | 92,000 | 99 |
| 2008/02/22 | 91,800 | 92,000 | 90,800 | 92,000 | 125 |
| 2008/02/21 | 94,800 | 94,800 | 91,500 | 92,500 | 129 |
| 2008/02/20 | 92,700 | 95,000 | 92,000 | 93,800 | 138 |
| 2008/02/19 | 93,800 | 95,000 | 93,100 | 94,700 | 164 |
| 2008/02/18 | 91,500 | 93,700 | 90,300 | 91,800 | 147 |
| 2008/02/15 | 89,300 | 91,000 | 89,200 | 91,000 | 112 |
| 2008/02/14 | 89,100 | 90,400 | 89,000 | 89,900 | 194 |
| 2008/02/13 | 90,000 | 91,600 | 90,000 | 91,000 | 240 |
| 2008/02/12 | 92,000 | 93,400 | 90,000 | 92,000 | 834 |
| 2008/02/08 | 99,900 | 103,000 | 99,000 | 101,000 | 600 |
| 2008/02/07 | 95,900 | 98,600 | 95,500 | 98,100 | 304 |
| 2008/02/06 | 94,000 | 96,800 | 93,900 | 95,500 | 159 |
| 2008/02/05 | 93,300 | 96,200 | 92,700 | 95,300 | 175 |
| 2008/02/04 | 93,000 | 94,700 | 92,300 | 94,300 | 181 |
| 2008/02/01 | 90,900 | 92,000 | 89,700 | 92,000 | 258 |
| 2008/01/31 | 91,800 | 91,800 | 90,500 | 90,800 | 101 |
| 2008/01/30 | 91,900 | 91,900 | 89,600 | 90,200 | 132 |
| 2008/01/29 | 89,200 | 90,700 | 89,200 | 90,500 | 93 |
| 2008/01/28 | 89,000 | 89,900 | 88,400 | 89,100 | 216 |
| 2008/01/25 | 87,300 | 90,900 | 87,300 | 90,700 | 405 |
| 2008/01/24 | 87,100 | 87,900 | 85,500 | 86,900 | 230 |
| 2008/01/23 | 87,000 | 87,500 | 85,800 | 86,500 | 272 |
| 2008/01/22 | 88,500 | 89,000 | 86,400 | 86,700 | 407 |
| 2008/01/21 | 90,000 | 92,000 | 88,100 | 89,100 | 115 |
| 2008/01/18 | 89,500 | 92,000 | 86,000 | 92,000 | 218 |
| 2008/01/17 | 87,000 | 89,000 | 85,000 | 89,000 | 303 |
| 2008/01/16 | 87,500 | 88,200 | 83,400 | 86,000 | 788 |
| 2008/01/15 | 92,400 | 92,500 | 89,000 | 91,400 | 472 |
| 2008/01/11 | 93,500 | 96,000 | 90,500 | 93,400 | 481 |
| 2008/01/10 | 89,300 | 95,000 | 89,300 | 93,300 | 333 |
| 2008/01/09 | 88,500 | 89,200 | 87,300 | 89,200 | 275 |
| 2008/01/08 | 89,500 | 89,800 | 88,000 | 88,500 | 163 |
| 2008/01/07 | 90,500 | 90,500 | 88,000 | 89,200 | 203 |
| 2008/01/04 | 89,900 | 90,900 | 87,600 | 90,800 | 216 |