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 |
|---|---|---|---|---|---|
| 2009/12/30 | 105,400 | 106,000 | 104,100 | 104,700 | 111 |
| 2009/12/29 | 107,500 | 107,500 | 105,600 | 105,700 | 104 |
| 2009/12/28 | 107,500 | 108,000 | 105,600 | 106,600 | 145 |
| 2009/12/25 | 107,000 | 107,100 | 106,400 | 106,700 | 138 |
| 2009/12/24 | 106,000 | 106,800 | 105,000 | 106,500 | 154 |
| 2009/12/22 | 104,900 | 106,000 | 103,800 | 105,000 | 80 |
| 2009/12/21 | 103,700 | 106,900 | 103,100 | 104,500 | 186 |
| 2009/12/18 | 103,600 | 104,500 | 103,100 | 103,700 | 201 |
| 2009/12/17 | 103,600 | 104,900 | 103,600 | 104,700 | 110 |
| 2009/12/16 | 103,300 | 104,500 | 103,300 | 104,200 | 122 |
| 2009/12/15 | 103,000 | 104,400 | 102,700 | 103,400 | 89 |
| 2009/12/14 | 104,100 | 105,000 | 103,000 | 103,000 | 126 |
| 2009/12/11 | 103,900 | 105,500 | 103,000 | 105,000 | 69 |
| 2009/12/10 | 103,400 | 104,200 | 102,800 | 103,900 | 236 |
| 2009/12/09 | 105,800 | 105,800 | 103,100 | 103,900 | 143 |
| 2009/12/08 | 108,500 | 108,500 | 104,300 | 106,300 | 173 |
| 2009/12/07 | 110,100 | 110,100 | 105,500 | 106,100 | 234 |
| 2009/12/04 | 110,000 | 110,000 | 107,500 | 108,300 | 80 |
| 2009/12/03 | 110,000 | 110,000 | 109,000 | 109,500 | 55 |
| 2009/12/02 | 110,000 | 110,400 | 108,800 | 110,400 | 106 |
| 2009/12/01 | 109,700 | 110,700 | 107,000 | 110,000 | 143 |
| 2009/11/30 | 106,200 | 109,500 | 106,200 | 107,700 | 62 |
| 2009/11/27 | 107,000 | 107,600 | 104,800 | 106,200 | 115 |
| 2009/11/26 | 107,000 | 107,500 | 107,000 | 107,000 | 85 |
| 2009/11/25 | 105,800 | 107,000 | 105,800 | 106,300 | 89 |
| 2009/11/24 | 105,500 | 108,500 | 105,500 | 105,500 | 28 |
| 2009/11/20 | 105,300 | 106,500 | 104,100 | 106,000 | 100 |
| 2009/11/19 | 104,100 | 106,200 | 104,000 | 105,300 | 140 |
| 2009/11/18 | 106,600 | 107,000 | 102,400 | 103,500 | 402 |
| 2009/11/17 | 105,600 | 107,900 | 103,200 | 107,000 | 194 |
| 2009/11/16 | 104,000 | 110,000 | 104,000 | 105,500 | 233 |
| 2009/11/13 | 108,200 | 108,300 | 104,700 | 104,700 | 435 |
| 2009/11/12 | 110,600 | 111,500 | 108,500 | 108,500 | 253 |
| 2009/11/11 | 110,600 | 111,900 | 110,500 | 110,600 | 148 |
| 2009/11/10 | 110,000 | 112,000 | 109,800 | 112,000 | 179 |
| 2009/11/09 | 110,100 | 110,200 | 108,500 | 110,000 | 190 |
| 2009/11/06 | 112,100 | 112,100 | 110,300 | 110,700 | 181 |
| 2009/11/05 | 112,200 | 113,400 | 112,000 | 112,000 | 152 |
| 2009/11/04 | 112,500 | 113,500 | 112,200 | 112,900 | 110 |
| 2009/11/02 | 116,100 | 116,100 | 111,500 | 112,000 | 635 |
| 2009/10/30 | 118,200 | 119,000 | 116,800 | 118,600 | 195 |
| 2009/10/29 | 117,100 | 117,500 | 115,600 | 116,700 | 114 |
| 2009/10/28 | 117,700 | 118,000 | 116,400 | 117,800 | 43 |
| 2009/10/27 | 119,000 | 119,000 | 116,000 | 116,200 | 183 |
| 2009/10/26 | 119,300 | 120,000 | 117,600 | 118,800 | 131 |
| 2009/10/23 | 118,100 | 120,500 | 118,000 | 118,500 | 185 |
| 2009/10/22 | 115,400 | 123,400 | 115,400 | 119,900 | 351 |
| 2009/10/21 | 114,200 | 116,000 | 114,000 | 115,400 | 187 |
| 2009/10/20 | 114,000 | 116,000 | 113,900 | 115,500 | 119 |
| 2009/10/19 | 113,500 | 113,600 | 112,800 | 113,500 | 61 |
| 2009/10/16 | 114,000 | 114,300 | 112,800 | 113,000 | 146 |
| 2009/10/15 | 116,800 | 117,000 | 113,000 | 113,000 | 291 |
| 2009/10/14 | 118,800 | 118,800 | 116,300 | 116,600 | 70 |
| 2009/10/13 | 117,700 | 118,600 | 116,800 | 118,500 | 99 |
| 2009/10/09 | 116,000 | 117,800 | 115,200 | 117,500 | 78 |
| 2009/10/08 | 112,700 | 116,500 | 112,700 | 115,700 | 187 |
| 2009/10/07 | 112,000 | 113,800 | 112,000 | 112,600 | 72 |
| 2009/10/06 | 112,700 | 114,500 | 112,600 | 113,000 | 57 |
| 2009/10/05 | 113,100 | 113,800 | 112,500 | 113,600 | 187 |
| 2009/10/02 | 117,500 | 117,500 | 112,800 | 113,800 | 418 |
| 2009/10/01 | 119,800 | 121,000 | 118,100 | 118,200 | 125 |
| 2009/09/30 | 118,000 | 122,900 | 118,000 | 121,800 | 170 |
| 2009/09/29 | 120,500 | 121,200 | 120,000 | 121,100 | 79 |
| 2009/09/28 | 122,000 | 122,500 | 118,500 | 122,000 | 158 |
| 2009/09/25 | 116,500 | 124,000 | 116,500 | 124,000 | 400 |
| 2009/09/24 | 121,800 | 121,800 | 119,500 | 120,600 | 217 |
| 2009/09/18 | 119,900 | 120,000 | 118,600 | 120,000 | 231 |
| 2009/09/17 | 118,700 | 120,800 | 118,000 | 120,800 | 455 |
| 2009/09/16 | 120,000 | 124,000 | 118,300 | 119,300 | 372 |
| 2009/09/15 | 120,100 | 120,200 | 119,000 | 119,200 | 168 |
| 2009/09/14 | 121,800 | 122,000 | 117,700 | 119,000 | 237 |
| 2009/09/11 | 120,200 | 121,900 | 116,400 | 120,600 | 578 |
| 2009/09/10 | 121,500 | 125,000 | 121,000 | 122,100 | 661 |
| 2009/09/09 | 117,900 | 121,900 | 117,600 | 121,300 | 478 |
| 2009/09/08 | 115,500 | 118,900 | 115,000 | 117,900 | 451 |
| 2009/09/07 | 114,400 | 116,300 | 113,800 | 115,700 | 221 |
| 2009/09/04 | 114,000 | 115,700 | 113,400 | 114,500 | 250 |
| 2009/09/03 | 113,100 | 115,800 | 112,400 | 114,200 | 302 |
| 2009/09/02 | 115,000 | 115,600 | 111,100 | 113,500 | 273 |
| 2009/09/01 | 115,700 | 117,000 | 114,900 | 116,000 | 220 |
| 2009/08/31 | 116,500 | 116,500 | 114,000 | 115,700 | 247 |
| 2009/08/28 | 115,100 | 115,500 | 114,200 | 115,400 | 175 |
| 2009/08/27 | 116,000 | 116,300 | 114,800 | 115,500 | 221 |
| 2009/08/26 | 116,400 | 116,500 | 115,200 | 116,300 | 165 |
| 2009/08/25 | 114,000 | 117,900 | 113,500 | 116,100 | 256 |
| 2009/08/24 | 113,300 | 114,600 | 112,900 | 113,900 | 171 |
| 2009/08/21 | 114,700 | 114,700 | 112,700 | 112,800 | 213 |
| 2009/08/20 | 114,500 | 114,700 | 112,800 | 114,700 | 235 |
| 2009/08/19 | 115,500 | 116,500 | 114,300 | 114,500 | 214 |
| 2009/08/18 | 118,500 | 118,800 | 115,100 | 116,500 | 490 |
| 2009/08/17 | 120,500 | 123,700 | 120,000 | 120,500 | 317 |
| 2009/08/14 | 124,400 | 126,400 | 120,000 | 122,200 | 926 |
| 2009/08/13 | 117,900 | 123,000 | 116,800 | 122,600 | 1,089 |
| 2009/08/12 | 117,000 | 118,800 | 115,500 | 116,800 | 219 |
| 2009/08/11 | 112,000 | 118,400 | 111,500 | 118,400 | 568 |
| 2009/08/10 | 110,900 | 113,800 | 110,500 | 113,400 | 306 |
| 2009/08/07 | 109,900 | 111,000 | 109,500 | 110,000 | 161 |
| 2009/08/06 | 108,500 | 110,900 | 108,500 | 110,300 | 362 |
| 2009/08/05 | 110,000 | 110,000 | 108,800 | 109,500 | 260 |
| 2009/08/04 | 111,400 | 111,500 | 108,100 | 109,300 | 413 |
| 2009/08/03 | 106,600 | 111,400 | 106,600 | 111,400 | 323 |
| 2009/07/31 | 107,700 | 107,900 | 106,000 | 106,400 | 294 |
| 2009/07/30 | 105,400 | 106,000 | 104,200 | 106,000 | 113 |
| 2009/07/29 | 106,300 | 107,000 | 105,200 | 105,500 | 119 |
| 2009/07/28 | 105,300 | 107,000 | 105,200 | 106,800 | 185 |
| 2009/07/27 | 104,800 | 105,500 | 104,100 | 105,300 | 225 |
| 2009/07/24 | 105,200 | 105,500 | 103,400 | 104,500 | 200 |
| 2009/07/23 | 106,000 | 106,200 | 104,200 | 105,500 | 130 |
| 2009/07/22 | 107,000 | 107,000 | 104,900 | 106,300 | 107 |
| 2009/07/21 | 105,300 | 107,000 | 104,900 | 106,600 | 165 |
| 2009/07/17 | 105,400 | 105,400 | 103,800 | 104,700 | 45 |
| 2009/07/16 | 107,500 | 107,500 | 104,000 | 104,000 | 140 |
| 2009/07/15 | 104,900 | 107,100 | 103,200 | 105,700 | 180 |
| 2009/07/14 | 100,300 | 103,800 | 99,900 | 103,500 | 397 |
| 2009/07/13 | 104,500 | 104,600 | 98,500 | 99,000 | 332 |
| 2009/07/10 | 104,000 | 105,500 | 103,200 | 104,500 | 220 |
| 2009/07/09 | 112,000 | 112,000 | 103,600 | 103,600 | 1,052 |
| 2009/07/08 | 116,000 | 116,000 | 113,000 | 113,000 | 285 |
| 2009/07/07 | 118,600 | 118,600 | 116,800 | 117,700 | 161 |
| 2009/07/06 | 118,000 | 118,600 | 115,900 | 118,200 | 304 |
| 2009/07/03 | 117,300 | 118,000 | 116,100 | 117,300 | 134 |
| 2009/07/02 | 114,700 | 118,500 | 114,700 | 118,400 | 597 |
| 2009/07/01 | 117,100 | 117,100 | 113,700 | 115,800 | 408 |
| 2009/06/30 | 119,400 | 119,500 | 116,900 | 118,200 | 190 |
| 2009/06/29 | 118,000 | 119,600 | 116,800 | 118,800 | 364 |
| 2009/06/26 | 118,000 | 118,000 | 116,200 | 117,000 | 198 |
| 2009/06/25 | 115,000 | 117,700 | 112,300 | 117,000 | 459 |
| 2009/06/24 | 113,000 | 114,800 | 110,500 | 111,300 | 420 |
| 2009/06/23 | 113,000 | 114,800 | 111,800 | 111,800 | 327 |
| 2009/06/22 | 112,900 | 117,000 | 112,000 | 115,000 | 820 |
| 2009/06/19 | 111,000 | 113,800 | 110,500 | 112,900 | 395 |
| 2009/06/18 | 112,500 | 113,000 | 110,500 | 111,800 | 294 |
| 2009/06/17 | 107,100 | 113,500 | 107,100 | 111,900 | 767 |
| 2009/06/16 | 106,900 | 109,100 | 106,100 | 109,000 | 284 |
| 2009/06/15 | 105,700 | 108,900 | 105,000 | 108,900 | 687 |
| 2009/06/12 | 105,000 | 106,700 | 104,500 | 105,200 | 580 |
| 2009/06/11 | 101,800 | 105,000 | 101,400 | 105,000 | 894 |
| 2009/06/10 | 100,500 | 102,800 | 100,500 | 101,700 | 181 |
| 2009/06/09 | 102,000 | 102,700 | 100,200 | 101,300 | 299 |
| 2009/06/08 | 99,300 | 102,200 | 98,700 | 101,900 | 590 |
| 2009/06/05 | 98,000 | 99,800 | 97,100 | 98,500 | 275 |
| 2009/06/04 | 99,500 | 100,800 | 96,300 | 97,000 | 743 |
| 2009/06/03 | 102,100 | 102,100 | 99,500 | 101,000 | 514 |
| 2009/06/02 | 102,000 | 103,000 | 101,200 | 102,400 | 360 |
| 2009/06/01 | 101,000 | 103,200 | 101,000 | 102,400 | 394 |
| 2009/05/29 | 101,000 | 102,000 | 100,000 | 100,700 | 314 |
| 2009/05/28 | 98,600 | 101,500 | 98,500 | 100,700 | 543 |
| 2009/05/27 | 98,200 | 98,800 | 97,600 | 98,300 | 249 |
| 2009/05/26 | 97,600 | 98,000 | 96,400 | 97,300 | 195 |
| 2009/05/25 | 96,800 | 98,800 | 94,800 | 96,000 | 496 |
| 2009/05/22 | 94,500 | 95,800 | 93,600 | 95,800 | 240 |
| 2009/05/21 | 93,300 | 95,000 | 92,600 | 93,800 | 380 |
| 2009/05/20 | 93,500 | 94,000 | 93,000 | 93,100 | 282 |
| 2009/05/19 | 94,200 | 94,200 | 92,800 | 93,200 | 430 |
| 2009/05/18 | 93,300 | 94,500 | 93,000 | 94,200 | 348 |
| 2009/05/15 | 93,000 | 94,500 | 92,500 | 92,900 | 403 |
| 2009/05/14 | 93,500 | 94,000 | 91,600 | 93,000 | 896 |
| 2009/05/13 | 93,000 | 93,000 | 90,700 | 91,000 | 440 |
| 2009/05/12 | 89,900 | 92,500 | 89,400 | 92,300 | 617 |
| 2009/05/11 | 88,900 | 89,500 | 87,500 | 89,200 | 427 |
| 2009/05/08 | 85,200 | 87,600 | 84,600 | 87,600 | 417 |
| 2009/05/07 | 85,500 | 85,600 | 84,500 | 85,200 | 401 |
| 2009/05/01 | 84,800 | 85,900 | 83,700 | 84,500 | 375 |
| 2009/04/30 | 86,000 | 86,000 | 84,800 | 85,300 | 140 |
| 2009/04/28 | 87,000 | 87,000 | 84,200 | 85,300 | 325 |
| 2009/04/27 | 88,000 | 88,000 | 85,100 | 86,800 | 190 |
| 2009/04/24 | 87,300 | 88,900 | 87,000 | 87,000 | 202 |
| 2009/04/23 | 86,000 | 87,000 | 85,500 | 87,000 | 175 |
| 2009/04/22 | 85,600 | 87,200 | 85,300 | 86,200 | 569 |
| 2009/04/21 | 84,000 | 85,400 | 82,800 | 85,200 | 437 |
| 2009/04/20 | 86,800 | 86,800 | 84,100 | 85,000 | 585 |
| 2009/04/17 | 88,000 | 88,100 | 86,000 | 86,500 | 614 |
| 2009/04/16 | 89,200 | 89,800 | 87,000 | 88,300 | 567 |
| 2009/04/15 | 89,800 | 89,800 | 88,000 | 89,200 | 411 |
| 2009/04/14 | 88,900 | 89,800 | 87,600 | 89,800 | 565 |
| 2009/04/13 | 86,700 | 88,200 | 86,100 | 88,000 | 607 |
| 2009/04/10 | 84,000 | 86,500 | 83,700 | 86,400 | 636 |
| 2009/04/09 | 83,100 | 84,900 | 82,600 | 84,000 | 455 |
| 2009/04/08 | 82,900 | 83,000 | 82,000 | 82,500 | 644 |
| 2009/04/07 | 86,100 | 87,000 | 83,900 | 84,700 | 854 |
| 2009/04/06 | 87,600 | 87,600 | 85,500 | 86,100 | 720 |
| 2009/04/03 | 89,000 | 89,400 | 87,500 | 87,600 | 360 |
| 2009/04/02 | 88,300 | 88,800 | 87,400 | 88,400 | 367 |
| 2009/04/01 | 88,000 | 89,400 | 87,300 | 87,400 | 260 |
| 2009/03/31 | 90,000 | 90,000 | 87,000 | 87,600 | 373 |
| 2009/03/30 | 91,000 | 91,900 | 90,000 | 90,000 | 232 |
| 2009/03/27 | 91,100 | 92,700 | 90,700 | 91,000 | 468 |
| 2009/03/26 | 90,900 | 92,300 | 90,000 | 90,700 | 393 |
| 2009/03/25 | 93,300 | 93,600 | 92,400 | 93,600 | 991 |
| 2009/03/24 | 96,200 | 96,900 | 92,300 | 92,800 | 1,637 |
| 2009/03/23 | 92,500 | 94,000 | 92,000 | 92,900 | 235 |
| 2009/03/19 | 92,800 | 93,000 | 91,400 | 92,500 | 353 |
| 2009/03/18 | 93,200 | 95,500 | 93,200 | 93,800 | 301 |
| 2009/03/17 | 94,500 | 94,500 | 91,800 | 93,500 | 244 |
| 2009/03/16 | 93,600 | 95,900 | 91,200 | 94,500 | 260 |
| 2009/03/13 | 95,000 | 95,900 | 94,600 | 95,000 | 364 |
| 2009/03/12 | 96,000 | 96,500 | 93,600 | 95,000 | 248 |
| 2009/03/11 | 96,600 | 97,000 | 95,300 | 96,500 | 245 |
| 2009/03/10 | 95,500 | 97,800 | 95,500 | 97,200 | 172 |
| 2009/03/09 | 98,200 | 99,000 | 96,000 | 97,500 | 240 |
| 2009/03/06 | 99,000 | 99,900 | 97,000 | 98,900 | 284 |
| 2009/03/05 | 101,000 | 102,000 | 99,000 | 99,900 | 250 |
| 2009/03/04 | 102,300 | 102,300 | 99,000 | 100,300 | 239 |
| 2009/03/03 | 102,000 | 102,400 | 101,000 | 102,200 | 120 |
| 2009/03/02 | 101,700 | 103,200 | 101,700 | 103,100 | 123 |
| 2009/02/27 | 104,900 | 104,900 | 103,100 | 103,600 | 119 |
| 2009/02/26 | 105,100 | 105,500 | 102,000 | 104,900 | 289 |
| 2009/02/25 | 101,800 | 105,800 | 101,100 | 105,500 | 504 |
| 2009/02/24 | 102,900 | 103,400 | 100,100 | 101,700 | 178 |
| 2009/02/23 | 102,000 | 103,900 | 101,000 | 103,900 | 184 |
| 2009/02/20 | 104,600 | 104,600 | 102,200 | 104,000 | 181 |
| 2009/02/19 | 104,100 | 105,500 | 103,000 | 103,800 | 327 |
| 2009/02/18 | 102,100 | 103,000 | 101,000 | 103,000 | 190 |
| 2009/02/17 | 104,600 | 105,000 | 101,500 | 104,000 | 210 |
| 2009/02/16 | 105,000 | 106,500 | 104,000 | 104,000 | 318 |
| 2009/02/13 | 103,200 | 105,200 | 101,900 | 104,000 | 347 |
| 2009/02/12 | 100,000 | 104,500 | 99,200 | 103,400 | 296 |
| 2009/02/10 | 100,900 | 102,800 | 99,900 | 102,500 | 221 |
| 2009/02/09 | 102,000 | 102,000 | 98,300 | 99,000 | 155 |
| 2009/02/06 | 101,900 | 102,800 | 101,000 | 102,000 | 205 |
| 2009/02/05 | 102,300 | 102,700 | 100,000 | 102,200 | 271 |
| 2009/02/04 | 102,000 | 102,900 | 99,000 | 101,400 | 208 |
| 2009/02/03 | 104,900 | 104,900 | 100,100 | 100,200 | 247 |
| 2009/02/02 | 102,500 | 107,000 | 101,500 | 104,300 | 1,282 |
| 2009/01/30 | 95,900 | 97,600 | 95,200 | 97,500 | 321 |
| 2009/01/29 | 95,000 | 96,100 | 94,100 | 95,900 | 307 |
| 2009/01/28 | 95,500 | 95,500 | 93,700 | 95,000 | 104 |
| 2009/01/27 | 93,800 | 97,000 | 92,000 | 94,500 | 339 |
| 2009/01/26 | 90,000 | 93,800 | 89,000 | 93,000 | 180 |
| 2009/01/23 | 89,000 | 90,200 | 88,100 | 90,100 | 184 |
| 2009/01/22 | 85,600 | 89,000 | 84,100 | 89,000 | 134 |
| 2009/01/21 | 85,200 | 85,900 | 84,600 | 85,500 | 153 |
| 2009/01/20 | 88,700 | 89,900 | 87,000 | 87,200 | 183 |
| 2009/01/19 | 92,400 | 93,000 | 89,000 | 90,300 | 196 |
| 2009/01/16 | 92,500 | 93,300 | 92,100 | 92,100 | 162 |
| 2009/01/15 | 92,300 | 92,500 | 91,500 | 92,300 | 146 |
| 2009/01/14 | 92,800 | 94,500 | 92,500 | 94,100 | 135 |
| 2009/01/13 | 93,700 | 93,900 | 92,000 | 93,800 | 290 |
| 2009/01/09 | 91,900 | 95,000 | 91,900 | 94,300 | 355 |
| 2009/01/08 | 93,100 | 95,000 | 92,500 | 92,900 | 214 |
| 2009/01/07 | 94,600 | 95,400 | 93,800 | 95,100 | 259 |
| 2009/01/06 | 94,000 | 95,500 | 94,000 | 94,500 | 238 |
| 2009/01/05 | 93,200 | 95,000 | 92,600 | 95,000 | 189 |