日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 99,400 99,900 99,400 99,800 247
2012/12/27 100,000 100,000 99,000 99,100 329
2012/12/26 100,000 100,200 99,300 99,400 189
2012/12/25 99,800 100,300 99,400 99,700 313
2012/12/21 99,200 99,500 98,700 98,900 206
2012/12/20 98,900 99,500 98,900 98,900 326
2012/12/19 98,400 98,600 98,000 98,500 283
2012/12/18 97,300 98,200 97,300 97,800 420
2012/12/17 97,300 97,900 96,900 97,000 343
2012/12/14 97,000 97,200 96,900 97,100 180
2012/12/13 97,200 97,400 96,800 97,000 177
2012/12/12 96,700 97,500 96,700 97,200 253
2012/12/11 97,500 97,600 96,700 96,700 166
2012/12/10 97,100 97,900 96,800 97,000 319
2012/12/07 97,100 97,200 96,500 96,700 136
2012/12/06 97,000 97,000 96,300 96,500 192
2012/12/05 97,000 97,400 96,600 97,000 148
2012/12/04 97,600 97,600 96,600 97,000 116
2012/12/03 97,500 97,900 97,000 97,400 185
2012/11/30 96,900 97,300 96,400 96,900 365
2012/11/29 94,400 96,200 94,400 96,200 262
2012/11/28 94,600 95,500 94,100 94,300 273
2012/11/27 95,000 95,000 94,400 94,800 373
2012/11/26 95,200 96,400 95,200 95,600 181
2012/11/22 94,100 95,300 94,100 94,900 193
2012/11/21 94,300 94,500 93,700 94,100 392
2012/11/20 94,900 94,900 94,300 94,300 252
2012/11/19 95,000 95,500 94,700 94,900 179
2012/11/16 95,700 95,700 94,600 94,900 239
2012/11/15 94,200 94,700 93,900 94,700 211
2012/11/14 94,300 94,500 94,000 94,200 130
2012/11/13 95,000 95,000 93,800 94,500 202
2012/11/12 96,300 96,300 94,600 95,600 185
2012/11/09 95,000 96,400 94,600 96,400 260
2012/11/08 97,000 97,100 94,800 95,400 483
2012/11/07 98,000 98,000 97,100 97,100 296
2012/11/06 98,500 98,600 97,400 97,900 231
2012/11/05 98,500 98,500 97,300 97,500 301
2012/11/02 99,100 99,300 98,400 98,500 180
2012/11/01 97,900 99,200 97,600 98,100 310
2012/10/31 97,200 99,000 97,100 97,300 1,015
2012/10/30 101,500 102,700 101,400 102,500 225
2012/10/29 101,000 101,500 100,300 101,500 133
2012/10/26 101,000 101,300 100,400 100,400 116
2012/10/25 100,700 101,100 100,400 101,100 159
2012/10/24 100,900 101,200 100,300 100,600 112
2012/10/23 100,800 101,000 100,000 100,900 110
2012/10/22 100,500 101,300 99,900 101,200 147
2012/10/19 100,500 100,800 100,200 100,500 252
2012/10/18 100,800 101,000 100,200 100,900 167
2012/10/17 101,900 101,900 100,800 101,100 137
2012/10/16 101,200 101,900 100,800 101,900 116
2012/10/15 101,900 101,900 101,300 101,800 143
2012/10/12 101,400 102,500 101,400 102,000 264
2012/10/11 99,900 101,400 99,400 101,400 212
2012/10/10 100,000 100,800 99,500 100,100 210
2012/10/09 101,000 101,400 99,900 99,900 243
2012/10/05 100,400 100,600 99,700 100,200 229
2012/10/04 98,900 100,500 98,600 100,400 333
2012/10/03 102,100 102,700 99,000 99,200 459
2012/10/02 104,400 104,400 102,000 102,800 238
2012/10/01 105,000 105,000 102,300 103,600 381
2012/09/28 104,000 104,900 103,800 104,700 418
2012/09/27 101,900 103,700 101,400 103,600 323
2012/09/26 101,100 102,000 100,600 101,600 299
2012/09/25 103,700 103,800 102,700 103,000 419
2012/09/24 103,700 104,800 103,500 103,500 341
2012/09/21 103,200 103,900 103,100 103,700 207
2012/09/20 104,800 105,000 103,000 103,100 271
2012/09/19 104,600 105,100 103,500 104,300 426
2012/09/18 104,900 105,300 102,000 102,500 738
2012/09/14 106,900 107,000 103,500 104,400 445
2012/09/13 106,800 106,800 105,900 106,700 186
2012/09/12 104,800 107,400 104,800 106,900 392
2012/09/11 103,000 104,800 102,000 104,800 190
2012/09/10 101,500 103,900 101,300 103,000 140
2012/09/07 101,000 101,700 100,700 101,000 144
2012/09/06 101,700 102,000 100,500 100,900 124
2012/09/05 102,500 102,500 100,400 101,700 131
2012/09/04 104,200 104,200 102,500 102,500 112
2012/09/03 105,200 105,200 103,200 104,200 117
2012/08/31 102,000 103,000 101,500 103,000 357
2012/08/30 103,000 104,200 103,000 104,000 161
2012/08/29 105,800 106,300 105,100 105,200 69
2012/08/28 107,000 107,000 104,300 105,800 145
2012/08/27 107,000 107,800 106,000 106,500 237
2012/08/24 102,500 104,900 102,100 103,900 215
2012/08/23 102,000 102,800 101,800 102,400 194
2012/08/22 102,000 102,000 101,400 102,000 178
2012/08/21 102,300 102,300 101,000 101,800 101
2012/08/20 102,300 102,700 102,200 102,200 195
2012/08/17 101,800 101,800 101,000 101,400 99
2012/08/16 101,400 101,400 100,800 101,400 100
2012/08/15 101,800 102,000 100,900 100,900 65
2012/08/14 100,700 102,000 100,400 101,700 146
2012/08/13 100,700 101,300 100,600 100,700 84
2012/08/10 100,500 101,300 100,300 100,700 250
2012/08/09 100,700 101,100 100,700 101,000 129
2012/08/08 100,600 100,800 100,000 100,600 116
2012/08/07 100,700 101,100 100,500 100,800 124
2012/08/06 101,900 101,900 100,600 100,700 154
2012/08/03 100,700 100,900 100,000 100,900 201
2012/08/02 99,900 101,400 99,900 101,300 268
2012/08/01 100,800 100,800 99,000 99,200 143
2012/07/31 101,200 101,700 100,000 100,900 127
2012/07/30 103,000 103,800 100,100 101,500 357
2012/07/27 99,900 101,400 99,000 101,400 341
2012/07/26 99,500 100,000 98,000 99,400 257
2012/07/25 98,800 99,000 97,800 98,500 57
2012/07/24 100,000 100,000 97,400 98,900 206
2012/07/23 101,000 101,300 99,400 99,400 164
2012/07/20 101,300 101,300 100,500 100,700 46
2012/07/19 99,900 101,800 99,100 101,000 393
2012/07/18 102,900 102,900 101,300 101,500 169
2012/07/17 101,600 102,600 101,000 102,600 174
2012/07/13 101,600 101,700 100,800 101,500 70
2012/07/12 101,700 101,900 100,000 101,400 187
2012/07/11 98,900 101,200 98,800 101,200 219
2012/07/10 99,400 99,900 99,400 99,700 96
2012/07/09 98,400 99,300 98,100 99,300 93
2012/07/06 98,500 99,500 98,500 98,900 59
2012/07/05 99,900 99,900 98,500 98,900 153
2012/07/04 99,300 99,400 98,600 99,000 214
2012/07/03 99,000 99,100 98,700 98,900 103
2012/07/02 98,400 98,800 98,200 98,800 244
2012/06/29 97,100 98,400 97,100 98,400 256
2012/06/28 96,900 97,200 96,100 96,700 85
2012/06/27 97,000 97,300 96,500 96,500 93
2012/06/26 97,000 97,300 96,000 96,400 32
2012/06/25 97,500 97,500 96,400 97,000 78
2012/06/22 97,000 97,500 95,700 96,400 265
2012/06/21 97,000 97,500 96,600 97,000 64
2012/06/20 96,400 97,200 96,400 97,200 112
2012/06/19 96,500 96,500 95,600 96,400 28
2012/06/18 96,800 96,800 95,600 96,500 93
2012/06/15 97,000 97,000 95,600 95,600 50
2012/06/14 94,900 97,200 94,600 97,100 241
2012/06/13 93,400 94,700 93,000 94,600 140
2012/06/12 92,600 93,200 92,500 92,900 14
2012/06/11 92,200 93,400 92,200 93,200 99
2012/06/08 93,100 93,400 92,000 92,100 53
2012/06/07 92,900 93,500 92,100 93,100 69
2012/06/06 92,000 92,500 91,700 92,500 151
2012/06/05 90,800 92,200 90,800 92,200 78
2012/06/04 90,900 91,700 90,600 91,100 85
2012/06/01 91,500 92,400 91,500 92,200 110
2012/05/31 91,700 92,900 91,100 92,900 172
2012/05/30 92,900 92,900 92,000 92,800 81
2012/05/29 93,000 93,000 92,000 92,900 43
2012/05/28 93,500 93,500 92,100 92,100 84
2012/05/25 93,500 93,900 92,000 93,000 132
2012/05/24 91,600 92,600 91,200 92,500 234
2012/05/23 91,500 91,700 91,100 91,100 162
2012/05/22 91,300 91,400 90,400 91,200 77
2012/05/21 90,300 91,100 90,100 90,400 69
2012/05/18 90,300 90,500 90,000 90,200 186
2012/05/17 89,400 92,000 89,400 91,800 167
2012/05/16 91,200 91,500 90,000 90,000 192
2012/05/15 92,600 92,600 89,100 90,400 223
2012/05/14 91,600 93,700 91,000 92,000 440
2012/05/11 88,000 89,800 88,000 89,600 105
2012/05/10 87,600 88,500 87,500 88,200 95
2012/05/09 89,400 89,900 88,500 88,500 94
2012/05/08 88,700 89,700 88,700 89,400 50
2012/05/07 90,000 90,000 88,700 88,700 157
2012/05/02 88,700 90,000 88,700 89,900 139
2012/05/01 89,300 89,400 88,600 89,000 120
2012/04/27 89,900 89,900 89,000 89,300 157
2012/04/26 90,400 90,600 89,000 89,200 264
2012/04/25 89,800 90,400 89,700 90,400 181
2012/04/24 90,000 90,700 89,400 89,400 271
2012/04/23 89,700 89,700 89,000 89,700 178
2012/04/20 89,500 89,700 89,100 89,700 117
2012/04/19 90,000 90,700 89,500 89,700 396
2012/04/18 90,400 91,000 89,800 90,800 92
2012/04/17 90,200 90,500 89,900 90,200 54
2012/04/16 89,500 90,600 89,100 90,200 146
2012/04/13 89,900 89,900 89,100 89,500 81
2012/04/12 89,400 89,700 89,100 89,200 109
2012/04/11 90,800 90,800 89,100 89,300 185
2012/04/10 90,900 90,900 90,300 90,800 69
2012/04/09 91,400 91,800 90,500 91,100 158
2012/04/06 92,100 93,500 92,100 92,200 27
2012/04/05 93,000 93,900 92,100 92,600 64
2012/04/04 95,200 95,200 93,000 93,900 128
2012/04/03 94,800 95,200 94,000 95,200 153
2012/04/02 94,400 94,600 93,300 94,400 114
2012/03/30 93,400 93,700 93,000 93,700 135
2012/03/29 93,100 93,200 91,700 92,600 293
2012/03/28 92,100 92,800 91,300 91,700 280
2012/03/27 95,300 95,400 92,100 94,900 338
2012/03/26 96,500 96,900 94,800 94,900 349
2012/03/23 96,900 97,200 96,400 97,200 184
2012/03/22 96,700 97,300 96,200 96,900 195
2012/03/21 95,800 97,200 95,600 96,700 271
2012/03/19 96,000 96,200 95,200 95,800 308
2012/03/16 96,100 96,500 95,800 96,000 205
2012/03/15 96,300 97,000 96,000 96,200 308
2012/03/14 96,400 97,700 96,000 97,000 368
2012/03/13 97,300 97,500 96,300 96,400 217
2012/03/12 97,200 97,500 95,900 96,600 246
2012/03/09 97,300 97,900 97,100 97,200 168
2012/03/08 96,700 97,900 95,900 97,300 206
2012/03/07 96,600 97,000 96,500 96,800 70
2012/03/06 97,000 97,800 96,900 97,600 96
2012/03/05 97,900 98,000 96,600 97,700 135
2012/03/02 98,800 98,800 96,300 96,400 288
2012/03/01 97,700 98,500 96,900 96,900 249
2012/02/29 97,400 99,400 97,000 97,400 442
2012/02/28 93,900 96,200 93,900 96,000 261
2012/02/27 93,800 94,900 93,200 94,300 320
2012/02/24 92,700 92,900 92,500 92,900 168
2012/02/23 92,600 92,700 91,800 92,700 76
2012/02/22 92,300 92,800 91,600 92,600 187
2012/02/21 92,000 92,500 91,900 92,200 98
2012/02/20 92,500 92,500 90,900 92,000 413
2012/02/17 92,000 92,000 90,000 91,600 208
2012/02/16 91,200 92,000 90,800 92,000 174
2012/02/15 92,000 92,000 90,700 90,900 250
2012/02/14 91,100 92,400 90,700 92,000 228
2012/02/13 90,200 91,700 89,800 91,500 198
2012/02/10 89,700 89,900 89,100 89,900 145
2012/02/09 88,800 89,300 88,800 89,300 75
2012/02/08 88,900 88,900 88,100 88,800 115
2012/02/07 89,100 89,100 87,900 88,200 153
2012/02/06 88,200 89,300 88,100 88,900 177
2012/02/03 89,000 89,100 87,400 87,800 192
2012/02/02 88,400 89,300 88,400 89,100 186
2012/02/01 87,900 89,700 87,900 88,300 329
2012/01/31 86,700 88,000 86,100 88,000 288
2012/01/30 94,400 94,500 88,000 88,100 1,744
2012/01/27 92,400 93,100 89,400 91,800 712
2012/01/26 91,400 92,500 91,000 92,400 387
2012/01/25 90,100 91,000 90,000 90,600 293
2012/01/24 87,900 89,900 87,900 89,800 231
2012/01/23 84,800 88,000 84,800 88,000 158
2012/01/20 86,100 87,000 84,500 84,800 175
2012/01/19 87,000 87,800 85,600 85,600 426
2012/01/18 84,700 87,100 84,700 86,400 494
2012/01/17 84,800 85,200 84,500 84,600 607
2012/01/16 83,500 84,000 82,900 83,800 243
2012/01/13 82,800 84,700 82,200 83,900 130
2012/01/12 81,000 82,700 81,000 82,400 256
2012/01/11 81,000 81,200 81,000 81,000 43
2012/01/10 80,000 81,300 80,000 81,300 59
2012/01/06 80,000 80,700 80,000 80,000 43
2012/01/05 80,800 80,800 80,100 80,600 54
2012/01/04 81,100 81,300 80,500 80,700 49

このページの先頭へ