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 |
|---|---|---|---|---|---|
| 2010/12/30 | 84,300 | 84,900 | 83,500 | 84,900 | 62 |
| 2010/12/29 | 84,500 | 84,500 | 83,500 | 84,000 | 49 |
| 2010/12/28 | 84,900 | 85,000 | 84,000 | 84,200 | 147 |
| 2010/12/27 | 83,800 | 84,600 | 82,700 | 84,200 | 305 |
| 2010/12/24 | 84,500 | 85,700 | 83,900 | 83,900 | 133 |
| 2010/12/22 | 84,700 | 86,400 | 84,400 | 84,400 | 136 |
| 2010/12/21 | 84,500 | 85,900 | 84,500 | 85,400 | 128 |
| 2010/12/20 | 86,900 | 86,900 | 82,700 | 84,100 | 544 |
| 2010/12/17 | 86,000 | 87,500 | 85,500 | 87,400 | 338 |
| 2010/12/16 | 84,200 | 85,900 | 84,000 | 85,300 | 325 |
| 2010/12/15 | 81,400 | 84,500 | 81,200 | 83,600 | 250 |
| 2010/12/14 | 80,000 | 81,500 | 80,000 | 81,100 | 367 |
| 2010/12/13 | 81,000 | 81,000 | 79,300 | 80,800 | 215 |
| 2010/12/10 | 79,900 | 80,000 | 79,200 | 79,700 | 172 |
| 2010/12/09 | 79,400 | 79,400 | 78,800 | 79,200 | 52 |
| 2010/12/08 | 78,300 | 79,200 | 78,300 | 79,100 | 64 |
| 2010/12/07 | 78,500 | 79,000 | 78,200 | 78,300 | 51 |
| 2010/12/06 | 78,300 | 78,800 | 78,100 | 78,300 | 47 |
| 2010/12/03 | 78,300 | 78,900 | 78,000 | 78,800 | 56 |
| 2010/12/02 | 78,700 | 79,500 | 78,300 | 78,300 | 72 |
| 2010/12/01 | 78,700 | 78,900 | 77,800 | 78,800 | 94 |
| 2010/11/30 | 80,400 | 80,500 | 78,700 | 78,700 | 84 |
| 2010/11/29 | 78,500 | 80,700 | 78,500 | 80,500 | 157 |
| 2010/11/26 | 79,500 | 80,000 | 78,800 | 78,800 | 80 |
| 2010/11/25 | 79,500 | 80,700 | 79,500 | 80,000 | 50 |
| 2010/11/24 | 79,000 | 80,900 | 78,600 | 80,100 | 69 |
| 2010/11/22 | 81,000 | 82,000 | 80,600 | 80,700 | 122 |
| 2010/11/19 | 78,800 | 81,000 | 78,500 | 81,000 | 147 |
| 2010/11/18 | 78,500 | 79,300 | 78,000 | 78,500 | 186 |
| 2010/11/17 | 81,600 | 81,600 | 80,100 | 81,000 | 146 |
| 2010/11/16 | 80,900 | 81,900 | 80,800 | 81,600 | 347 |
| 2010/11/15 | 79,700 | 80,900 | 79,500 | 80,800 | 385 |
| 2010/11/12 | 79,300 | 79,800 | 77,200 | 79,700 | 316 |
| 2010/11/11 | 79,400 | 80,000 | 77,500 | 79,300 | 442 |
| 2010/11/10 | 78,400 | 79,500 | 77,800 | 79,400 | 387 |
| 2010/11/09 | 77,500 | 78,400 | 76,300 | 78,400 | 190 |
| 2010/11/08 | 76,900 | 77,500 | 75,500 | 77,500 | 295 |
| 2010/11/05 | 76,200 | 76,900 | 76,200 | 76,900 | 202 |
| 2010/11/04 | 76,400 | 76,800 | 76,000 | 76,200 | 142 |
| 2010/11/02 | 76,500 | 76,500 | 75,500 | 76,400 | 125 |
| 2010/11/01 | 77,200 | 77,200 | 75,000 | 76,500 | 103 |
| 2010/10/29 | 75,800 | 77,500 | 75,800 | 77,500 | 222 |
| 2010/10/28 | 74,800 | 75,600 | 74,800 | 75,600 | 205 |
| 2010/10/27 | 74,900 | 74,900 | 74,300 | 74,500 | 188 |
| 2010/10/26 | 74,300 | 74,600 | 73,800 | 74,400 | 146 |
| 2010/10/25 | 73,000 | 74,200 | 72,900 | 74,200 | 296 |
| 2010/10/22 | 72,800 | 73,100 | 72,800 | 72,800 | 173 |
| 2010/10/21 | 73,200 | 73,500 | 72,700 | 72,800 | 198 |
| 2010/10/20 | 72,600 | 73,200 | 72,400 | 73,200 | 196 |
| 2010/10/19 | 72,600 | 74,800 | 71,800 | 72,400 | 367 |
| 2010/10/18 | 72,100 | 75,300 | 71,600 | 72,100 | 696 |
| 2010/10/15 | 71,000 | 71,000 | 69,300 | 70,300 | 306 |
| 2010/10/14 | 71,300 | 71,900 | 71,000 | 71,400 | 77 |
| 2010/10/13 | 71,500 | 72,000 | 71,200 | 71,400 | 66 |
| 2010/10/12 | 71,300 | 72,000 | 71,000 | 71,000 | 56 |
| 2010/10/08 | 72,000 | 72,000 | 71,100 | 72,000 | 48 |
| 2010/10/07 | 71,400 | 72,000 | 71,000 | 72,000 | 36 |
| 2010/10/06 | 71,800 | 72,000 | 71,000 | 71,500 | 74 |
| 2010/10/05 | 71,200 | 71,700 | 70,500 | 71,700 | 108 |
| 2010/10/04 | 71,800 | 72,600 | 71,300 | 71,300 | 73 |
| 2010/10/01 | 72,000 | 72,700 | 71,900 | 71,900 | 101 |
| 2010/09/30 | 73,200 | 73,400 | 72,400 | 72,700 | 99 |
| 2010/09/29 | 72,500 | 73,100 | 72,500 | 72,700 | 118 |
| 2010/09/28 | 74,000 | 74,600 | 72,700 | 72,800 | 182 |
| 2010/09/27 | 76,500 | 76,500 | 74,200 | 75,800 | 401 |
| 2010/09/24 | 75,400 | 75,800 | 75,000 | 75,200 | 245 |
| 2010/09/22 | 75,600 | 76,000 | 75,100 | 75,500 | 107 |
| 2010/09/21 | 75,700 | 76,300 | 75,300 | 75,600 | 161 |
| 2010/09/17 | 76,200 | 76,200 | 75,100 | 75,200 | 134 |
| 2010/09/16 | 77,100 | 77,100 | 75,200 | 76,200 | 232 |
| 2010/09/15 | 76,900 | 77,300 | 76,400 | 76,800 | 94 |
| 2010/09/14 | 76,900 | 77,000 | 76,000 | 77,000 | 65 |
| 2010/09/13 | 76,500 | 77,100 | 76,100 | 77,000 | 198 |
| 2010/09/10 | 76,500 | 77,000 | 75,800 | 76,500 | 130 |
| 2010/09/09 | 76,500 | 77,000 | 76,200 | 77,000 | 58 |
| 2010/09/08 | 76,200 | 76,200 | 75,500 | 76,100 | 145 |
| 2010/09/07 | 76,500 | 77,000 | 75,900 | 77,000 | 166 |
| 2010/09/06 | 75,000 | 76,500 | 74,900 | 76,300 | 166 |
| 2010/09/03 | 73,300 | 74,700 | 73,300 | 74,700 | 105 |
| 2010/09/02 | 74,000 | 74,000 | 73,000 | 73,600 | 136 |
| 2010/09/01 | 73,100 | 73,800 | 73,000 | 73,500 | 46 |
| 2010/08/31 | 73,400 | 74,900 | 72,600 | 73,100 | 133 |
| 2010/08/30 | 73,000 | 73,300 | 72,000 | 72,900 | 106 |
| 2010/08/27 | 71,300 | 72,900 | 71,000 | 72,900 | 228 |
| 2010/08/26 | 71,400 | 71,600 | 70,000 | 71,300 | 497 |
| 2010/08/25 | 72,300 | 72,300 | 71,000 | 71,400 | 373 |
| 2010/08/24 | 73,600 | 73,600 | 72,200 | 72,400 | 267 |
| 2010/08/23 | 73,600 | 73,600 | 72,200 | 73,600 | 395 |
| 2010/08/20 | 74,400 | 74,400 | 73,300 | 73,500 | 403 |
| 2010/08/19 | 75,900 | 76,200 | 74,000 | 74,400 | 581 |
| 2010/08/18 | 75,300 | 76,200 | 75,200 | 76,200 | 31 |
| 2010/08/17 | 75,300 | 75,300 | 75,100 | 75,200 | 82 |
| 2010/08/16 | 75,600 | 76,000 | 75,100 | 75,300 | 96 |
| 2010/08/13 | 75,500 | 76,000 | 75,000 | 75,600 | 66 |
| 2010/08/12 | 75,200 | 75,500 | 75,000 | 75,500 | 63 |
| 2010/08/11 | 75,400 | 76,000 | 75,100 | 75,900 | 79 |
| 2010/08/10 | 75,300 | 75,500 | 75,100 | 75,500 | 55 |
| 2010/08/09 | 75,100 | 75,600 | 74,900 | 75,300 | 126 |
| 2010/08/06 | 75,900 | 75,900 | 74,900 | 75,300 | 213 |
| 2010/08/05 | 75,800 | 75,800 | 75,400 | 75,600 | 178 |
| 2010/08/04 | 76,300 | 76,300 | 75,500 | 75,600 | 121 |
| 2010/08/03 | 76,900 | 77,000 | 76,000 | 76,300 | 350 |
| 2010/08/02 | 76,100 | 77,800 | 76,100 | 77,500 | 249 |
| 2010/07/30 | 79,600 | 80,000 | 79,200 | 79,300 | 34 |
| 2010/07/29 | 79,200 | 79,600 | 79,100 | 79,600 | 117 |
| 2010/07/28 | 79,000 | 79,600 | 79,000 | 79,600 | 49 |
| 2010/07/27 | 79,900 | 80,000 | 78,500 | 79,100 | 146 |
| 2010/07/26 | 81,100 | 81,200 | 78,400 | 78,700 | 353 |
| 2010/07/23 | 80,000 | 80,500 | 79,300 | 80,000 | 91 |
| 2010/07/22 | 80,500 | 80,600 | 79,200 | 79,500 | 237 |
| 2010/07/21 | 82,100 | 82,100 | 80,500 | 80,800 | 120 |
| 2010/07/20 | 81,500 | 81,600 | 81,200 | 81,500 | 32 |
| 2010/07/16 | 82,100 | 82,600 | 81,600 | 81,800 | 144 |
| 2010/07/15 | 82,200 | 82,800 | 82,100 | 82,800 | 51 |
| 2010/07/14 | 83,000 | 83,100 | 81,900 | 81,900 | 212 |
| 2010/07/13 | 83,400 | 83,600 | 82,800 | 83,500 | 115 |
| 2010/07/12 | 83,800 | 83,800 | 83,000 | 83,800 | 34 |
| 2010/07/09 | 83,700 | 83,900 | 83,200 | 83,900 | 39 |
| 2010/07/08 | 83,600 | 84,200 | 83,400 | 84,000 | 49 |
| 2010/07/07 | 85,300 | 85,500 | 83,100 | 84,000 | 113 |
| 2010/07/06 | 84,700 | 84,900 | 83,300 | 84,000 | 105 |
| 2010/07/05 | 83,900 | 84,000 | 82,200 | 82,300 | 285 |
| 2010/07/02 | 82,000 | 82,800 | 81,900 | 82,200 | 86 |
| 2010/07/01 | 82,100 | 82,300 | 81,900 | 82,100 | 60 |
| 2010/06/30 | 82,300 | 82,900 | 82,000 | 82,100 | 155 |
| 2010/06/29 | 83,800 | 83,800 | 82,500 | 82,700 | 98 |
| 2010/06/28 | 84,000 | 84,300 | 83,000 | 83,400 | 126 |
| 2010/06/25 | 83,500 | 83,700 | 83,100 | 83,200 | 78 |
| 2010/06/24 | 83,400 | 83,900 | 83,300 | 83,400 | 38 |
| 2010/06/23 | 84,300 | 84,300 | 83,100 | 83,200 | 249 |
| 2010/06/22 | 84,500 | 84,900 | 84,100 | 84,400 | 56 |
| 2010/06/21 | 84,600 | 85,100 | 84,400 | 84,900 | 48 |
| 2010/06/18 | 84,700 | 84,800 | 84,400 | 84,500 | 50 |
| 2010/06/17 | 84,800 | 85,100 | 84,800 | 85,000 | 66 |
| 2010/06/16 | 85,000 | 85,500 | 84,700 | 84,700 | 50 |
| 2010/06/15 | 84,800 | 85,000 | 84,500 | 84,900 | 32 |
| 2010/06/14 | 84,300 | 84,900 | 84,200 | 84,500 | 42 |
| 2010/06/11 | 85,600 | 85,600 | 84,100 | 84,200 | 117 |
| 2010/06/10 | 84,100 | 85,700 | 84,100 | 85,700 | 107 |
| 2010/06/09 | 83,800 | 84,400 | 83,100 | 84,400 | 137 |
| 2010/06/08 | 84,200 | 85,700 | 83,500 | 84,200 | 151 |
| 2010/06/07 | 85,700 | 85,800 | 84,800 | 84,800 | 121 |
| 2010/06/04 | 86,500 | 86,500 | 85,400 | 86,000 | 38 |
| 2010/06/03 | 86,100 | 87,000 | 85,100 | 85,900 | 101 |
| 2010/06/02 | 85,900 | 85,900 | 85,100 | 85,900 | 50 |
| 2010/06/01 | 86,700 | 86,700 | 85,500 | 86,000 | 37 |
| 2010/05/31 | 86,700 | 86,800 | 85,300 | 86,600 | 32 |
| 2010/05/28 | 85,000 | 86,200 | 84,600 | 86,200 | 44 |
| 2010/05/27 | 84,000 | 85,000 | 82,700 | 84,700 | 182 |
| 2010/05/26 | 84,100 | 84,300 | 83,200 | 84,000 | 241 |
| 2010/05/25 | 85,000 | 85,200 | 84,500 | 84,600 | 122 |
| 2010/05/24 | 86,800 | 86,800 | 85,000 | 85,200 | 336 |
| 2010/05/21 | 85,700 | 85,800 | 85,300 | 85,300 | 275 |
| 2010/05/20 | 87,600 | 87,600 | 86,200 | 86,500 | 82 |
| 2010/05/19 | 87,800 | 88,500 | 87,700 | 87,700 | 132 |
| 2010/05/18 | 88,100 | 89,800 | 87,700 | 89,400 | 140 |
| 2010/05/17 | 90,000 | 90,100 | 88,200 | 88,400 | 135 |
| 2010/05/14 | 87,600 | 92,100 | 87,600 | 91,700 | 716 |
| 2010/05/13 | 87,800 | 87,900 | 85,900 | 86,000 | 210 |
| 2010/05/12 | 86,300 | 87,600 | 86,200 | 87,300 | 133 |
| 2010/05/11 | 88,100 | 88,500 | 86,600 | 86,600 | 142 |
| 2010/05/10 | 86,000 | 88,000 | 86,000 | 87,800 | 226 |
| 2010/05/07 | 87,300 | 87,900 | 86,600 | 86,800 | 198 |
| 2010/05/06 | 89,400 | 89,400 | 88,500 | 88,800 | 257 |
| 2010/04/30 | 90,300 | 90,300 | 89,400 | 89,800 | 247 |
| 2010/04/28 | 91,200 | 91,200 | 89,500 | 90,300 | 261 |
| 2010/04/27 | 93,000 | 93,000 | 91,100 | 91,900 | 152 |
| 2010/04/26 | 92,900 | 93,600 | 92,100 | 92,400 | 165 |
| 2010/04/23 | 92,500 | 93,000 | 92,400 | 92,700 | 163 |
| 2010/04/22 | 92,400 | 92,500 | 91,600 | 92,400 | 79 |
| 2010/04/21 | 91,700 | 92,000 | 91,300 | 92,000 | 141 |
| 2010/04/20 | 91,600 | 92,300 | 91,200 | 91,200 | 231 |
| 2010/04/19 | 91,800 | 92,000 | 91,600 | 91,600 | 65 |
| 2010/04/16 | 92,200 | 92,200 | 91,600 | 91,700 | 45 |
| 2010/04/15 | 92,000 | 92,300 | 91,500 | 92,200 | 162 |
| 2010/04/14 | 91,500 | 92,100 | 91,400 | 92,000 | 73 |
| 2010/04/13 | 92,000 | 92,100 | 91,100 | 91,500 | 93 |
| 2010/04/12 | 92,400 | 92,500 | 92,100 | 92,400 | 77 |
| 2010/04/09 | 91,900 | 92,400 | 91,900 | 92,100 | 51 |
| 2010/04/08 | 91,600 | 92,000 | 91,300 | 91,800 | 105 |
| 2010/04/07 | 91,500 | 91,600 | 91,100 | 91,200 | 47 |
| 2010/04/06 | 90,900 | 91,900 | 90,900 | 91,400 | 85 |
| 2010/04/05 | 89,800 | 91,900 | 89,800 | 91,100 | 163 |
| 2010/04/02 | 89,000 | 91,100 | 88,900 | 90,500 | 169 |
| 2010/04/01 | 89,400 | 89,400 | 88,600 | 89,100 | 146 |
| 2010/03/31 | 90,000 | 90,000 | 89,100 | 90,000 | 204 |
| 2010/03/30 | 90,200 | 91,200 | 89,800 | 90,000 | 143 |
| 2010/03/29 | 89,000 | 91,400 | 89,000 | 91,200 | 203 |
| 2010/03/26 | 93,500 | 93,500 | 92,500 | 92,500 | 235 |
| 2010/03/25 | 92,800 | 93,400 | 92,600 | 92,800 | 131 |
| 2010/03/24 | 92,400 | 93,200 | 92,400 | 93,200 | 164 |
| 2010/03/23 | 92,300 | 93,400 | 92,300 | 92,800 | 135 |
| 2010/03/19 | 92,200 | 92,800 | 92,200 | 92,300 | 139 |
| 2010/03/18 | 92,700 | 92,700 | 91,800 | 92,000 | 123 |
| 2010/03/17 | 92,700 | 92,700 | 91,900 | 92,500 | 131 |
| 2010/03/16 | 92,500 | 92,800 | 92,000 | 92,400 | 93 |
| 2010/03/15 | 91,700 | 92,900 | 91,600 | 92,500 | 301 |
| 2010/03/12 | 93,400 | 93,900 | 92,700 | 93,900 | 195 |
| 2010/03/11 | 91,700 | 93,400 | 91,700 | 93,400 | 198 |
| 2010/03/10 | 91,700 | 92,000 | 90,600 | 91,700 | 138 |
| 2010/03/09 | 90,000 | 91,300 | 90,000 | 91,100 | 71 |
| 2010/03/08 | 89,500 | 90,000 | 88,600 | 90,000 | 142 |
| 2010/03/05 | 88,700 | 89,900 | 88,100 | 88,800 | 335 |
| 2010/03/04 | 88,800 | 89,200 | 88,300 | 88,300 | 121 |
| 2010/03/03 | 87,900 | 88,300 | 87,900 | 88,200 | 49 |
| 2010/03/02 | 87,700 | 88,800 | 87,700 | 88,200 | 125 |
| 2010/03/01 | 89,000 | 89,100 | 87,800 | 88,200 | 330 |
| 2010/02/26 | 89,000 | 89,600 | 88,800 | 89,100 | 134 |
| 2010/02/25 | 89,700 | 89,900 | 89,100 | 89,100 | 184 |
| 2010/02/24 | 90,100 | 90,500 | 89,300 | 89,900 | 167 |
| 2010/02/23 | 90,000 | 90,600 | 89,600 | 90,600 | 200 |
| 2010/02/22 | 90,000 | 90,000 | 89,300 | 89,300 | 184 |
| 2010/02/19 | 90,500 | 90,500 | 89,500 | 90,000 | 245 |
| 2010/02/18 | 90,300 | 90,600 | 90,100 | 90,100 | 119 |
| 2010/02/17 | 90,000 | 90,800 | 89,900 | 90,200 | 68 |
| 2010/02/16 | 91,500 | 91,500 | 89,800 | 90,000 | 243 |
| 2010/02/15 | 92,600 | 93,500 | 90,800 | 91,600 | 255 |
| 2010/02/12 | 91,900 | 91,900 | 90,400 | 91,300 | 100 |
| 2010/02/10 | 91,400 | 91,900 | 90,300 | 91,900 | 198 |
| 2010/02/09 | 91,000 | 91,000 | 89,900 | 90,100 | 343 |
| 2010/02/08 | 91,500 | 93,400 | 91,500 | 92,300 | 112 |
| 2010/02/05 | 91,000 | 91,300 | 90,100 | 91,000 | 587 |
| 2010/02/04 | 94,200 | 94,200 | 92,100 | 92,800 | 368 |
| 2010/02/03 | 95,000 | 95,000 | 92,500 | 94,200 | 524 |
| 2010/02/02 | 100,000 | 100,000 | 94,500 | 95,100 | 610 |
| 2010/02/01 | 100,000 | 102,000 | 99,500 | 100,000 | 734 |
| 2010/01/29 | 111,600 | 112,000 | 110,100 | 110,600 | 46 |
| 2010/01/28 | 111,800 | 111,800 | 110,000 | 111,600 | 74 |
| 2010/01/27 | 110,000 | 111,200 | 109,600 | 110,400 | 71 |
| 2010/01/26 | 112,100 | 112,100 | 109,000 | 109,000 | 202 |
| 2010/01/25 | 109,500 | 111,500 | 109,500 | 111,500 | 175 |
| 2010/01/22 | 110,000 | 111,000 | 108,500 | 110,000 | 68 |
| 2010/01/21 | 109,500 | 111,100 | 108,500 | 111,100 | 74 |
| 2010/01/20 | 108,000 | 110,000 | 108,000 | 109,500 | 111 |
| 2010/01/19 | 108,500 | 109,500 | 108,300 | 108,300 | 113 |
| 2010/01/18 | 108,200 | 110,000 | 108,100 | 109,000 | 123 |
| 2010/01/15 | 110,000 | 111,100 | 108,500 | 108,500 | 89 |
| 2010/01/14 | 108,900 | 109,800 | 107,900 | 109,600 | 160 |
| 2010/01/13 | 107,000 | 109,700 | 106,200 | 108,000 | 335 |
| 2010/01/12 | 105,500 | 107,000 | 105,500 | 107,000 | 163 |
| 2010/01/08 | 104,600 | 106,000 | 104,600 | 106,000 | 113 |
| 2010/01/07 | 105,000 | 105,500 | 104,700 | 105,500 | 117 |
| 2010/01/06 | 104,500 | 105,900 | 104,000 | 105,800 | 146 |
| 2010/01/05 | 104,500 | 105,000 | 104,000 | 104,500 | 142 |
| 2010/01/04 | 104,000 | 104,700 | 103,300 | 104,000 | 78 |