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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,096 | 1,119 | 1,096 | 1,117 | 20,200 |
| 2015/12/29 | 1,104 | 1,119 | 1,100 | 1,112 | 28,400 |
| 2015/12/28 | 1,078 | 1,096 | 1,074 | 1,094 | 20,800 |
| 2015/12/25 | 1,089 | 1,089 | 1,054 | 1,062 | 94,800 |
| 2015/12/24 | 1,110 | 1,111 | 1,092 | 1,092 | 101,000 |
| 2015/12/22 | 1,121 | 1,122 | 1,114 | 1,115 | 41,700 |
| 2015/12/21 | 1,118 | 1,124 | 1,118 | 1,122 | 33,100 |
| 2015/12/18 | 1,126 | 1,126 | 1,121 | 1,124 | 35,600 |
| 2015/12/17 | 1,123 | 1,129 | 1,122 | 1,127 | 23,800 |
| 2015/12/16 | 1,121 | 1,128 | 1,121 | 1,123 | 37,100 |
| 2015/12/15 | 1,123 | 1,139 | 1,120 | 1,121 | 20,400 |
| 2015/12/14 | 1,122 | 1,125 | 1,113 | 1,120 | 70,200 |
| 2015/12/11 | 1,127 | 1,128 | 1,125 | 1,125 | 35,600 |
| 2015/12/10 | 1,131 | 1,133 | 1,128 | 1,130 | 25,700 |
| 2015/12/09 | 1,135 | 1,136 | 1,132 | 1,133 | 31,500 |
| 2015/12/08 | 1,140 | 1,142 | 1,137 | 1,137 | 22,400 |
| 2015/12/07 | 1,141 | 1,143 | 1,139 | 1,140 | 35,400 |
| 2015/12/04 | 1,141 | 1,146 | 1,138 | 1,140 | 29,600 |
| 2015/12/03 | 1,152 | 1,152 | 1,140 | 1,140 | 50,500 |
| 2015/12/02 | 1,144 | 1,158 | 1,140 | 1,152 | 52,300 |
| 2015/12/01 | 1,145 | 1,148 | 1,142 | 1,144 | 24,800 |
| 2015/11/30 | 1,145 | 1,148 | 1,142 | 1,148 | 27,100 |
| 2015/11/27 | 1,139 | 1,149 | 1,139 | 1,145 | 23,800 |
| 2015/11/26 | 1,137 | 1,148 | 1,137 | 1,139 | 55,500 |
| 2015/11/25 | 1,140 | 1,146 | 1,131 | 1,137 | 33,500 |
| 2015/11/24 | 1,148 | 1,148 | 1,137 | 1,140 | 52,400 |
| 2015/11/20 | 1,155 | 1,155 | 1,147 | 1,148 | 40,400 |
| 2015/11/19 | 1,155 | 1,158 | 1,153 | 1,155 | 22,300 |
| 2015/11/18 | 1,157 | 1,158 | 1,151 | 1,154 | 23,400 |
| 2015/11/17 | 1,155 | 1,157 | 1,152 | 1,156 | 17,900 |
| 2015/11/16 | 1,157 | 1,157 | 1,151 | 1,155 | 13,500 |
| 2015/11/13 | 1,164 | 1,168 | 1,152 | 1,157 | 42,200 |
| 2015/11/12 | 1,167 | 1,169 | 1,160 | 1,161 | 31,400 |
| 2015/11/11 | 1,162 | 1,169 | 1,160 | 1,167 | 38,900 |
| 2015/11/10 | 1,168 | 1,172 | 1,150 | 1,160 | 23,800 |
| 2015/11/09 | 1,165 | 1,180 | 1,165 | 1,174 | 37,000 |
| 2015/11/06 | 1,155 | 1,155 | 1,135 | 1,147 | 79,700 |
| 2015/11/05 | 1,180 | 1,180 | 1,152 | 1,155 | 94,400 |
| 2015/11/04 | 1,228 | 1,229 | 1,198 | 1,198 | 53,700 |
| 2015/11/02 | 1,242 | 1,242 | 1,228 | 1,229 | 12,200 |
| 2015/10/30 | 1,242 | 1,247 | 1,235 | 1,235 | 13,500 |
| 2015/10/29 | 1,244 | 1,254 | 1,240 | 1,243 | 17,600 |
| 2015/10/28 | 1,240 | 1,253 | 1,240 | 1,244 | 9,600 |
| 2015/10/27 | 1,244 | 1,248 | 1,237 | 1,238 | 5,400 |
| 2015/10/26 | 1,250 | 1,260 | 1,242 | 1,242 | 9,500 |
| 2015/10/23 | 1,247 | 1,249 | 1,240 | 1,242 | 6,400 |
| 2015/10/22 | 1,238 | 1,249 | 1,234 | 1,240 | 28,800 |
| 2015/10/21 | 1,235 | 1,244 | 1,235 | 1,239 | 3,200 |
| 2015/10/20 | 1,234 | 1,243 | 1,234 | 1,240 | 7,100 |
| 2015/10/19 | 1,237 | 1,242 | 1,234 | 1,234 | 9,600 |
| 2015/10/16 | 1,242 | 1,243 | 1,235 | 1,237 | 10,200 |
| 2015/10/15 | 1,234 | 1,241 | 1,230 | 1,237 | 16,000 |
| 2015/10/14 | 1,218 | 1,239 | 1,218 | 1,234 | 56,700 |
| 2015/10/13 | 1,295 | 1,298 | 1,277 | 1,283 | 23,900 |
| 2015/10/09 | 1,291 | 1,300 | 1,291 | 1,296 | 8,100 |
| 2015/10/08 | 1,292 | 1,297 | 1,288 | 1,290 | 12,900 |
| 2015/10/07 | 1,297 | 1,297 | 1,291 | 1,291 | 6,100 |
| 2015/10/06 | 1,291 | 1,297 | 1,289 | 1,295 | 5,000 |
| 2015/10/05 | 1,278 | 1,292 | 1,278 | 1,291 | 7,600 |
| 2015/10/02 | 1,291 | 1,291 | 1,274 | 1,278 | 9,800 |
| 2015/10/01 | 1,292 | 1,294 | 1,282 | 1,291 | 6,300 |
| 2015/09/30 | 1,296 | 1,296 | 1,287 | 1,292 | 2,300 |
| 2015/09/29 | 1,290 | 1,291 | 1,274 | 1,284 | 11,600 |
| 2015/09/28 | 1,298 | 1,312 | 1,293 | 1,309 | 11,900 |
| 2015/09/25 | 1,330 | 1,330 | 1,315 | 1,326 | 7,400 |
| 2015/09/24 | 1,321 | 1,329 | 1,315 | 1,316 | 8,600 |
| 2015/09/18 | 1,329 | 1,336 | 1,321 | 1,324 | 12,800 |
| 2015/09/17 | 1,343 | 1,343 | 1,324 | 1,329 | 4,500 |
| 2015/09/16 | 1,328 | 1,335 | 1,325 | 1,325 | 3,500 |
| 2015/09/15 | 1,325 | 1,332 | 1,323 | 1,326 | 11,400 |
| 2015/09/14 | 1,322 | 1,325 | 1,319 | 1,325 | 9,700 |
| 2015/09/11 | 1,320 | 1,332 | 1,320 | 1,322 | 15,900 |
| 2015/09/10 | 1,318 | 1,339 | 1,318 | 1,339 | 7,700 |
| 2015/09/09 | 1,325 | 1,350 | 1,325 | 1,348 | 5,000 |
| 2015/09/08 | 1,318 | 1,349 | 1,311 | 1,311 | 9,800 |
| 2015/09/07 | 1,322 | 1,326 | 1,309 | 1,325 | 11,800 |
| 2015/09/04 | 1,350 | 1,357 | 1,324 | 1,329 | 18,200 |
| 2015/09/03 | 1,356 | 1,392 | 1,356 | 1,365 | 12,400 |
| 2015/09/02 | 1,353 | 1,375 | 1,353 | 1,360 | 9,400 |
| 2015/09/01 | 1,382 | 1,397 | 1,372 | 1,372 | 4,600 |
| 2015/08/31 | 1,403 | 1,403 | 1,384 | 1,387 | 5,900 |
| 2015/08/28 | 1,394 | 1,399 | 1,388 | 1,398 | 9,700 |
| 2015/08/27 | 1,360 | 1,384 | 1,358 | 1,384 | 11,300 |
| 2015/08/26 | 1,327 | 1,362 | 1,315 | 1,351 | 23,200 |
| 2015/08/25 | 1,300 | 1,341 | 1,275 | 1,328 | 55,200 |
| 2015/08/24 | 1,371 | 1,392 | 1,351 | 1,351 | 39,900 |
| 2015/08/21 | 1,383 | 1,411 | 1,380 | 1,394 | 18,900 |
| 2015/08/20 | 1,420 | 1,423 | 1,390 | 1,395 | 35,100 |
| 2015/08/19 | 1,427 | 1,431 | 1,424 | 1,430 | 4,500 |
| 2015/08/18 | 1,430 | 1,437 | 1,421 | 1,426 | 27,400 |
| 2015/08/17 | 1,429 | 1,433 | 1,428 | 1,431 | 7,900 |
| 2015/08/14 | 1,428 | 1,433 | 1,428 | 1,429 | 6,800 |
| 2015/08/13 | 1,425 | 1,437 | 1,425 | 1,428 | 3,200 |
| 2015/08/12 | 1,430 | 1,436 | 1,424 | 1,424 | 23,300 |
| 2015/08/11 | 1,450 | 1,450 | 1,435 | 1,436 | 9,100 |
| 2015/08/10 | 1,439 | 1,450 | 1,432 | 1,446 | 37,300 |
| 2015/08/07 | 1,430 | 1,433 | 1,428 | 1,430 | 8,700 |
| 2015/08/06 | 1,443 | 1,443 | 1,428 | 1,428 | 9,300 |
| 2015/08/05 | 1,433 | 1,443 | 1,430 | 1,441 | 15,000 |
| 2015/08/04 | 1,429 | 1,437 | 1,429 | 1,430 | 6,200 |
| 2015/08/03 | 1,439 | 1,442 | 1,432 | 1,432 | 15,500 |
| 2015/07/31 | 1,430 | 1,434 | 1,427 | 1,433 | 29,300 |
| 2015/07/30 | 1,429 | 1,445 | 1,429 | 1,445 | 19,800 |
| 2015/07/29 | 1,433 | 1,433 | 1,424 | 1,428 | 8,400 |
| 2015/07/28 | 1,425 | 1,430 | 1,421 | 1,423 | 11,500 |
| 2015/07/27 | 1,435 | 1,435 | 1,428 | 1,433 | 3,500 |
| 2015/07/24 | 1,432 | 1,435 | 1,428 | 1,428 | 16,700 |
| 2015/07/23 | 1,437 | 1,439 | 1,432 | 1,434 | 7,500 |
| 2015/07/22 | 1,436 | 1,440 | 1,431 | 1,437 | 11,100 |
| 2015/07/21 | 1,436 | 1,443 | 1,434 | 1,443 | 7,000 |
| 2015/07/17 | 1,449 | 1,449 | 1,434 | 1,435 | 5,700 |
| 2015/07/16 | 1,446 | 1,447 | 1,434 | 1,442 | 10,800 |
| 2015/07/15 | 1,444 | 1,449 | 1,429 | 1,446 | 11,500 |
| 2015/07/14 | 1,425 | 1,448 | 1,418 | 1,444 | 13,000 |
| 2015/07/13 | 1,406 | 1,419 | 1,406 | 1,412 | 8,400 |
| 2015/07/10 | 1,423 | 1,423 | 1,399 | 1,401 | 14,200 |
| 2015/07/09 | 1,392 | 1,409 | 1,374 | 1,401 | 41,700 |
| 2015/07/08 | 1,440 | 1,445 | 1,407 | 1,417 | 51,000 |
| 2015/07/07 | 1,452 | 1,452 | 1,427 | 1,438 | 20,700 |
| 2015/07/06 | 1,441 | 1,459 | 1,427 | 1,427 | 34,800 |
| 2015/07/03 | 1,458 | 1,459 | 1,441 | 1,444 | 22,900 |
| 2015/07/02 | 1,452 | 1,460 | 1,451 | 1,453 | 16,500 |
| 2015/07/01 | 1,452 | 1,460 | 1,451 | 1,451 | 19,600 |
| 2015/06/30 | 1,445 | 1,461 | 1,442 | 1,451 | 17,000 |
| 2015/06/29 | 1,455 | 1,455 | 1,448 | 1,449 | 30,800 |
| 2015/06/26 | 1,462 | 1,470 | 1,460 | 1,462 | 6,100 |
| 2015/06/25 | 1,463 | 1,468 | 1,461 | 1,466 | 4,100 |
| 2015/06/24 | 1,462 | 1,470 | 1,460 | 1,461 | 9,900 |
| 2015/06/23 | 1,463 | 1,468 | 1,461 | 1,461 | 7,100 |
| 2015/06/22 | 1,458 | 1,469 | 1,457 | 1,460 | 10,000 |
| 2015/06/19 | 1,456 | 1,469 | 1,456 | 1,458 | 13,900 |
| 2015/06/18 | 1,465 | 1,474 | 1,456 | 1,456 | 37,300 |
| 2015/06/17 | 1,453 | 1,490 | 1,450 | 1,465 | 24,800 |
| 2015/06/16 | 1,465 | 1,465 | 1,445 | 1,453 | 41,500 |
| 2015/06/15 | 1,470 | 1,471 | 1,460 | 1,465 | 9,100 |
| 2015/06/12 | 1,463 | 1,474 | 1,460 | 1,462 | 12,800 |
| 2015/06/11 | 1,464 | 1,480 | 1,462 | 1,465 | 12,200 |
| 2015/06/10 | 1,466 | 1,481 | 1,465 | 1,469 | 15,100 |
| 2015/06/09 | 1,479 | 1,483 | 1,466 | 1,472 | 18,400 |
| 2015/06/08 | 1,478 | 1,481 | 1,472 | 1,472 | 10,900 |
| 2015/06/05 | 1,467 | 1,480 | 1,467 | 1,474 | 16,400 |
| 2015/06/04 | 1,474 | 1,474 | 1,466 | 1,472 | 4,300 |
| 2015/06/03 | 1,463 | 1,475 | 1,460 | 1,468 | 11,900 |
| 2015/06/02 | 1,469 | 1,478 | 1,462 | 1,471 | 22,800 |
| 2015/06/01 | 1,461 | 1,471 | 1,459 | 1,461 | 27,600 |
| 2015/05/29 | 1,470 | 1,470 | 1,461 | 1,461 | 18,000 |
| 2015/05/28 | 1,463 | 1,470 | 1,463 | 1,468 | 9,700 |
| 2015/05/27 | 1,470 | 1,470 | 1,462 | 1,465 | 12,300 |
| 2015/05/26 | 1,466 | 1,471 | 1,460 | 1,465 | 17,600 |
| 2015/05/25 | 1,472 | 1,472 | 1,462 | 1,463 | 17,000 |
| 2015/05/22 | 1,480 | 1,480 | 1,462 | 1,472 | 24,600 |
| 2015/05/21 | 1,480 | 1,485 | 1,475 | 1,475 | 14,800 |
| 2015/05/20 | 1,479 | 1,485 | 1,474 | 1,477 | 11,400 |
| 2015/05/19 | 1,464 | 1,486 | 1,461 | 1,485 | 24,400 |
| 2015/05/18 | 1,458 | 1,464 | 1,455 | 1,464 | 6,700 |
| 2015/05/15 | 1,458 | 1,465 | 1,451 | 1,452 | 32,100 |
| 2015/05/14 | 1,455 | 1,459 | 1,450 | 1,455 | 19,800 |
| 2015/05/13 | 1,455 | 1,461 | 1,449 | 1,451 | 27,700 |
| 2015/05/12 | 1,469 | 1,469 | 1,451 | 1,455 | 33,800 |
| 2015/05/11 | 1,452 | 1,469 | 1,435 | 1,469 | 172,700 |
| 2015/05/08 | 1,502 | 1,530 | 1,502 | 1,522 | 20,200 |
| 2015/05/07 | 1,510 | 1,513 | 1,492 | 1,498 | 24,000 |
| 2015/05/01 | 1,523 | 1,533 | 1,496 | 1,502 | 25,600 |
| 2015/04/30 | 1,546 | 1,559 | 1,526 | 1,541 | 39,500 |
| 2015/04/28 | 1,561 | 1,563 | 1,552 | 1,561 | 14,300 |
| 2015/04/27 | 1,560 | 1,565 | 1,540 | 1,561 | 35,300 |
| 2015/04/24 | 1,555 | 1,559 | 1,551 | 1,559 | 24,100 |
| 2015/04/23 | 1,548 | 1,554 | 1,540 | 1,554 | 28,300 |
| 2015/04/22 | 1,520 | 1,559 | 1,504 | 1,542 | 87,100 |
| 2015/04/21 | 1,526 | 1,527 | 1,516 | 1,525 | 27,200 |
| 2015/04/20 | 1,507 | 1,524 | 1,501 | 1,519 | 30,600 |
| 2015/04/17 | 1,508 | 1,522 | 1,500 | 1,515 | 44,200 |
| 2015/04/16 | 1,495 | 1,508 | 1,486 | 1,508 | 49,800 |
| 2015/04/15 | 1,472 | 1,493 | 1,471 | 1,493 | 34,400 |
| 2015/04/14 | 1,458 | 1,471 | 1,458 | 1,470 | 28,100 |
| 2015/04/13 | 1,453 | 1,464 | 1,453 | 1,458 | 20,100 |
| 2015/04/10 | 1,465 | 1,470 | 1,451 | 1,451 | 31,500 |
| 2015/04/09 | 1,467 | 1,479 | 1,458 | 1,465 | 35,000 |
| 2015/04/08 | 1,445 | 1,477 | 1,445 | 1,473 | 41,300 |
| 2015/04/07 | 1,439 | 1,447 | 1,438 | 1,444 | 22,800 |
| 2015/04/06 | 1,442 | 1,443 | 1,431 | 1,434 | 24,700 |
| 2015/04/03 | 1,446 | 1,454 | 1,429 | 1,440 | 44,100 |
| 2015/04/02 | 1,446 | 1,471 | 1,446 | 1,448 | 51,800 |
| 2015/04/01 | 1,496 | 1,496 | 1,451 | 1,463 | 41,700 |
| 2015/03/31 | 1,485 | 1,499 | 1,475 | 1,490 | 37,700 |
| 2015/03/30 | 1,502 | 1,502 | 1,470 | 1,476 | 41,000 |
| 2015/03/27 | 1,518 | 1,519 | 1,492 | 1,502 | 50,100 |
| 2015/03/26 | 1,558 | 1,559 | 1,532 | 1,532 | 52,900 |
| 2015/03/25 | 1,561 | 1,563 | 1,548 | 1,555 | 35,000 |
| 2015/03/24 | 1,560 | 1,572 | 1,552 | 1,554 | 35,700 |
| 2015/03/23 | 1,550 | 1,576 | 1,550 | 1,559 | 97,700 |
| 2015/03/20 | 1,523 | 1,547 | 1,520 | 1,547 | 69,200 |
| 2015/03/19 | 1,517 | 1,530 | 1,509 | 1,516 | 75,100 |
| 2015/03/18 | 1,540 | 1,555 | 1,506 | 1,517 | 181,200 |
| 2015/03/17 | 1,500 | 1,504 | 1,496 | 1,498 | 22,000 |
| 2015/03/16 | 1,497 | 1,504 | 1,496 | 1,504 | 33,100 |
| 2015/03/13 | 1,501 | 1,502 | 1,491 | 1,496 | 27,700 |
| 2015/03/12 | 1,501 | 1,510 | 1,498 | 1,509 | 40,100 |
| 2015/03/11 | 1,509 | 1,512 | 1,500 | 1,503 | 23,100 |
| 2015/03/10 | 1,497 | 1,515 | 1,497 | 1,511 | 42,600 |
| 2015/03/09 | 1,475 | 1,497 | 1,475 | 1,495 | 36,000 |
| 2015/03/06 | 1,475 | 1,488 | 1,468 | 1,470 | 27,000 |
| 2015/03/05 | 1,470 | 1,484 | 1,466 | 1,468 | 34,700 |
| 2015/03/04 | 1,475 | 1,479 | 1,464 | 1,466 | 45,000 |
| 2015/03/03 | 1,485 | 1,485 | 1,476 | 1,476 | 30,100 |
| 2015/03/02 | 1,488 | 1,491 | 1,481 | 1,486 | 28,600 |
| 2015/02/27 | 1,495 | 1,495 | 1,477 | 1,477 | 51,800 |
| 2015/02/26 | 1,485 | 1,500 | 1,485 | 1,500 | 17,600 |
| 2015/02/25 | 1,484 | 1,490 | 1,483 | 1,485 | 27,200 |
| 2015/02/24 | 1,489 | 1,495 | 1,483 | 1,486 | 15,800 |
| 2015/02/23 | 1,491 | 1,497 | 1,484 | 1,488 | 27,400 |
| 2015/02/20 | 1,498 | 1,501 | 1,489 | 1,490 | 26,900 |
| 2015/02/19 | 1,483 | 1,498 | 1,483 | 1,498 | 17,200 |
| 2015/02/18 | 1,494 | 1,503 | 1,480 | 1,481 | 36,200 |
| 2015/02/17 | 1,486 | 1,494 | 1,486 | 1,486 | 15,600 |
| 2015/02/16 | 1,506 | 1,515 | 1,483 | 1,494 | 25,700 |
| 2015/02/13 | 1,501 | 1,521 | 1,498 | 1,500 | 21,700 |
| 2015/02/12 | 1,500 | 1,522 | 1,500 | 1,520 | 30,800 |
| 2015/02/10 | 1,501 | 1,509 | 1,492 | 1,500 | 14,000 |
| 2015/02/09 | 1,487 | 1,520 | 1,473 | 1,517 | 26,900 |
| 2015/02/06 | 1,459 | 1,473 | 1,455 | 1,464 | 12,500 |
| 2015/02/05 | 1,465 | 1,469 | 1,451 | 1,454 | 26,800 |
| 2015/02/04 | 1,490 | 1,495 | 1,464 | 1,469 | 51,900 |
| 2015/02/03 | 1,503 | 1,510 | 1,481 | 1,486 | 22,100 |
| 2015/02/02 | 1,500 | 1,511 | 1,492 | 1,499 | 55,800 |
| 2015/01/30 | 1,446 | 1,479 | 1,446 | 1,479 | 19,600 |
| 2015/01/29 | 1,451 | 1,454 | 1,438 | 1,438 | 23,400 |
| 2015/01/28 | 1,455 | 1,461 | 1,452 | 1,453 | 7,200 |
| 2015/01/27 | 1,462 | 1,467 | 1,454 | 1,455 | 16,000 |
| 2015/01/26 | 1,462 | 1,468 | 1,453 | 1,462 | 9,700 |
| 2015/01/23 | 1,461 | 1,470 | 1,460 | 1,462 | 9,900 |
| 2015/01/22 | 1,470 | 1,470 | 1,459 | 1,464 | 6,400 |
| 2015/01/21 | 1,472 | 1,472 | 1,457 | 1,466 | 7,300 |
| 2015/01/20 | 1,480 | 1,481 | 1,453 | 1,472 | 11,200 |
| 2015/01/19 | 1,477 | 1,481 | 1,462 | 1,481 | 7,100 |
| 2015/01/16 | 1,480 | 1,480 | 1,450 | 1,469 | 22,200 |
| 2015/01/15 | 1,485 | 1,485 | 1,468 | 1,485 | 9,200 |
| 2015/01/14 | 1,490 | 1,491 | 1,475 | 1,487 | 6,500 |
| 2015/01/13 | 1,470 | 1,492 | 1,456 | 1,491 | 17,200 |
| 2015/01/09 | 1,471 | 1,472 | 1,460 | 1,465 | 9,800 |
| 2015/01/08 | 1,453 | 1,477 | 1,453 | 1,469 | 16,200 |
| 2015/01/07 | 1,463 | 1,484 | 1,456 | 1,466 | 13,100 |
| 2015/01/06 | 1,489 | 1,502 | 1,478 | 1,489 | 28,600 |
| 2015/01/05 | 1,539 | 1,544 | 1,515 | 1,531 | 10,700 |