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 |
|---|---|---|---|---|---|
| 2018/12/28 | 941 | 945 | 935 | 944 | 27,300 |
| 2018/12/27 | 930 | 944 | 918 | 934 | 65,000 |
| 2018/12/26 | 889 | 900 | 867 | 876 | 73,200 |
| 2018/12/25 | 900 | 918 | 854 | 860 | 307,900 |
| 2018/12/21 | 967 | 967 | 931 | 955 | 64,500 |
| 2018/12/20 | 985 | 988 | 968 | 971 | 47,400 |
| 2018/12/19 | 998 | 999 | 988 | 991 | 31,200 |
| 2018/12/18 | 1,000 | 1,001 | 996 | 998 | 21,000 |
| 2018/12/17 | 1,009 | 1,009 | 999 | 1,001 | 22,100 |
| 2018/12/14 | 1,013 | 1,013 | 1,006 | 1,009 | 5,500 |
| 2018/12/13 | 1,012 | 1,014 | 1,006 | 1,011 | 15,100 |
| 2018/12/12 | 1,018 | 1,023 | 1,011 | 1,011 | 13,400 |
| 2018/12/11 | 1,036 | 1,040 | 1,014 | 1,021 | 35,200 |
| 2018/12/10 | 1,001 | 1,035 | 998 | 1,035 | 43,300 |
| 2018/12/07 | 1,015 | 1,015 | 998 | 1,002 | 25,500 |
| 2018/12/06 | 1,010 | 1,016 | 1,001 | 1,001 | 14,500 |
| 2018/12/05 | 1,013 | 1,022 | 1,007 | 1,018 | 22,500 |
| 2018/12/04 | 1,045 | 1,045 | 1,031 | 1,032 | 13,500 |
| 2018/12/03 | 1,037 | 1,046 | 1,033 | 1,040 | 20,400 |
| 2018/11/30 | 1,036 | 1,039 | 1,030 | 1,036 | 11,900 |
| 2018/11/29 | 1,046 | 1,046 | 1,025 | 1,030 | 17,900 |
| 2018/11/28 | 1,014 | 1,044 | 1,014 | 1,040 | 44,000 |
| 2018/11/27 | 1,000 | 1,037 | 1,000 | 1,026 | 50,000 |
| 2018/11/26 | 1,003 | 1,005 | 999 | 1,003 | 28,700 |
| 2018/11/22 | 1,008 | 1,008 | 999 | 1,003 | 8,700 |
| 2018/11/21 | 996 | 1,001 | 996 | 999 | 31,700 |
| 2018/11/20 | 1,012 | 1,013 | 999 | 1,000 | 43,100 |
| 2018/11/19 | 1,010 | 1,018 | 1,006 | 1,014 | 9,800 |
| 2018/11/16 | 1,015 | 1,017 | 1,010 | 1,012 | 8,700 |
| 2018/11/15 | 1,012 | 1,018 | 1,011 | 1,012 | 10,900 |
| 2018/11/14 | 1,033 | 1,033 | 1,016 | 1,017 | 7,400 |
| 2018/11/13 | 1,037 | 1,039 | 1,022 | 1,033 | 9,000 |
| 2018/11/12 | 1,042 | 1,045 | 1,038 | 1,039 | 8,800 |
| 2018/11/09 | 1,043 | 1,047 | 1,041 | 1,045 | 3,400 |
| 2018/11/08 | 1,037 | 1,052 | 1,037 | 1,043 | 8,900 |
| 2018/11/07 | 1,034 | 1,038 | 1,034 | 1,037 | 9,500 |
| 2018/11/06 | 1,043 | 1,048 | 1,031 | 1,033 | 9,100 |
| 2018/11/05 | 1,041 | 1,051 | 1,030 | 1,043 | 10,000 |
| 2018/11/02 | 1,060 | 1,070 | 1,043 | 1,043 | 12,900 |
| 2018/11/01 | 1,050 | 1,060 | 1,043 | 1,060 | 21,300 |
| 2018/10/31 | 1,035 | 1,045 | 1,028 | 1,045 | 17,700 |
| 2018/10/30 | 1,001 | 1,030 | 1,001 | 1,018 | 26,900 |
| 2018/10/29 | 1,009 | 1,022 | 1,005 | 1,005 | 21,800 |
| 2018/10/26 | 1,011 | 1,011 | 998 | 1,002 | 26,700 |
| 2018/10/25 | 1,029 | 1,030 | 1,000 | 1,000 | 49,000 |
| 2018/10/24 | 1,030 | 1,034 | 1,029 | 1,031 | 9,700 |
| 2018/10/23 | 1,035 | 1,044 | 1,031 | 1,031 | 14,000 |
| 2018/10/22 | 1,050 | 1,051 | 1,035 | 1,035 | 25,200 |
| 2018/10/19 | 1,052 | 1,054 | 1,050 | 1,050 | 10,600 |
| 2018/10/18 | 1,067 | 1,072 | 1,050 | 1,056 | 28,000 |
| 2018/10/17 | 1,056 | 1,060 | 1,053 | 1,056 | 12,300 |
| 2018/10/16 | 1,056 | 1,059 | 1,052 | 1,052 | 17,100 |
| 2018/10/15 | 1,084 | 1,084 | 1,058 | 1,058 | 15,900 |
| 2018/10/12 | 1,087 | 1,089 | 1,084 | 1,087 | 9,300 |
| 2018/10/11 | 1,097 | 1,097 | 1,091 | 1,091 | 15,300 |
| 2018/10/10 | 1,103 | 1,105 | 1,098 | 1,101 | 9,600 |
| 2018/10/09 | 1,096 | 1,097 | 1,092 | 1,096 | 6,200 |
| 2018/10/05 | 1,094 | 1,099 | 1,094 | 1,096 | 4,400 |
| 2018/10/04 | 1,097 | 1,100 | 1,092 | 1,093 | 11,700 |
| 2018/10/03 | 1,107 | 1,112 | 1,096 | 1,099 | 15,200 |
| 2018/10/02 | 1,116 | 1,116 | 1,106 | 1,110 | 12,600 |
| 2018/10/01 | 1,117 | 1,118 | 1,115 | 1,116 | 4,800 |
| 2018/09/28 | 1,114 | 1,126 | 1,113 | 1,116 | 9,300 |
| 2018/09/27 | 1,108 | 1,139 | 1,108 | 1,115 | 18,600 |
| 2018/09/26 | 1,104 | 1,121 | 1,091 | 1,108 | 45,500 |
| 2018/09/25 | 1,124 | 1,142 | 1,123 | 1,132 | 57,800 |
| 2018/09/21 | 1,114 | 1,124 | 1,114 | 1,117 | 29,800 |
| 2018/09/20 | 1,114 | 1,118 | 1,113 | 1,114 | 11,800 |
| 2018/09/19 | 1,109 | 1,118 | 1,109 | 1,113 | 8,200 |
| 2018/09/18 | 1,110 | 1,113 | 1,106 | 1,107 | 16,400 |
| 2018/09/14 | 1,100 | 1,110 | 1,100 | 1,104 | 14,000 |
| 2018/09/13 | 1,106 | 1,109 | 1,103 | 1,106 | 9,300 |
| 2018/09/12 | 1,118 | 1,119 | 1,106 | 1,106 | 8,500 |
| 2018/09/11 | 1,120 | 1,122 | 1,116 | 1,118 | 1,800 |
| 2018/09/10 | 1,116 | 1,124 | 1,116 | 1,121 | 4,600 |
| 2018/09/07 | 1,129 | 1,133 | 1,120 | 1,120 | 10,000 |
| 2018/09/06 | 1,133 | 1,138 | 1,127 | 1,130 | 7,300 |
| 2018/09/05 | 1,139 | 1,144 | 1,134 | 1,140 | 6,000 |
| 2018/09/04 | 1,140 | 1,144 | 1,138 | 1,141 | 15,300 |
| 2018/09/03 | 1,140 | 1,142 | 1,136 | 1,141 | 5,500 |
| 2018/08/31 | 1,153 | 1,153 | 1,133 | 1,134 | 11,100 |
| 2018/08/30 | 1,141 | 1,147 | 1,140 | 1,140 | 10,200 |
| 2018/08/29 | 1,141 | 1,145 | 1,140 | 1,141 | 6,300 |
| 2018/08/28 | 1,133 | 1,143 | 1,124 | 1,142 | 16,800 |
| 2018/08/27 | 1,100 | 1,117 | 1,097 | 1,114 | 12,700 |
| 2018/08/24 | 1,098 | 1,114 | 1,097 | 1,098 | 18,800 |
| 2018/08/23 | 1,094 | 1,100 | 1,090 | 1,098 | 10,300 |
| 2018/08/22 | 1,084 | 1,088 | 1,082 | 1,084 | 16,900 |
| 2018/08/21 | 1,102 | 1,102 | 1,083 | 1,084 | 25,400 |
| 2018/08/20 | 1,101 | 1,109 | 1,096 | 1,096 | 46,000 |
| 2018/08/17 | 1,115 | 1,120 | 1,107 | 1,108 | 14,600 |
| 2018/08/16 | 1,127 | 1,127 | 1,112 | 1,112 | 13,600 |
| 2018/08/15 | 1,149 | 1,149 | 1,126 | 1,126 | 13,900 |
| 2018/08/14 | 1,148 | 1,157 | 1,142 | 1,142 | 50,600 |
| 2018/08/13 | 1,165 | 1,166 | 1,151 | 1,153 | 38,900 |
| 2018/08/10 | 1,171 | 1,176 | 1,169 | 1,169 | 5,400 |
| 2018/08/09 | 1,175 | 1,178 | 1,171 | 1,171 | 13,700 |
| 2018/08/08 | 1,174 | 1,181 | 1,174 | 1,178 | 7,400 |
| 2018/08/07 | 1,179 | 1,181 | 1,173 | 1,174 | 7,000 |
| 2018/08/06 | 1,174 | 1,179 | 1,172 | 1,173 | 11,400 |
| 2018/08/03 | 1,175 | 1,189 | 1,173 | 1,173 | 18,400 |
| 2018/08/02 | 1,181 | 1,183 | 1,173 | 1,176 | 16,800 |
| 2018/08/01 | 1,176 | 1,189 | 1,176 | 1,177 | 14,100 |
| 2018/07/31 | 1,167 | 1,197 | 1,167 | 1,175 | 25,000 |
| 2018/07/30 | 1,177 | 1,179 | 1,167 | 1,167 | 28,700 |
| 2018/07/27 | 1,200 | 1,200 | 1,187 | 1,187 | 15,500 |
| 2018/07/26 | 1,181 | 1,200 | 1,181 | 1,194 | 11,600 |
| 2018/07/25 | 1,177 | 1,188 | 1,177 | 1,180 | 15,000 |
| 2018/07/24 | 1,201 | 1,207 | 1,181 | 1,181 | 21,800 |
| 2018/07/23 | 1,209 | 1,211 | 1,199 | 1,200 | 5,000 |
| 2018/07/20 | 1,213 | 1,220 | 1,203 | 1,205 | 6,800 |
| 2018/07/19 | 1,218 | 1,220 | 1,208 | 1,211 | 5,400 |
| 2018/07/18 | 1,228 | 1,228 | 1,201 | 1,216 | 6,900 |
| 2018/07/17 | 1,213 | 1,215 | 1,212 | 1,214 | 900 |
| 2018/07/13 | 1,216 | 1,216 | 1,207 | 1,209 | 3,800 |
| 2018/07/12 | 1,209 | 1,214 | 1,205 | 1,205 | 1,300 |
| 2018/07/11 | 1,217 | 1,217 | 1,204 | 1,204 | 2,200 |
| 2018/07/10 | 1,220 | 1,227 | 1,211 | 1,211 | 3,100 |
| 2018/07/09 | 1,230 | 1,234 | 1,203 | 1,205 | 7,900 |
| 2018/07/06 | 1,238 | 1,239 | 1,220 | 1,227 | 8,700 |
| 2018/07/05 | 1,226 | 1,232 | 1,210 | 1,214 | 10,400 |
| 2018/07/04 | 1,214 | 1,224 | 1,208 | 1,213 | 6,700 |
| 2018/07/03 | 1,202 | 1,226 | 1,202 | 1,204 | 15,500 |
| 2018/07/02 | 1,234 | 1,234 | 1,206 | 1,207 | 12,000 |
| 2018/06/29 | 1,213 | 1,235 | 1,206 | 1,235 | 6,300 |
| 2018/06/28 | 1,212 | 1,213 | 1,201 | 1,204 | 4,600 |
| 2018/06/27 | 1,203 | 1,214 | 1,195 | 1,212 | 14,600 |
| 2018/06/26 | 1,205 | 1,205 | 1,195 | 1,200 | 10,500 |
| 2018/06/25 | 1,200 | 1,219 | 1,198 | 1,199 | 11,100 |
| 2018/06/22 | 1,196 | 1,207 | 1,195 | 1,205 | 10,200 |
| 2018/06/21 | 1,196 | 1,205 | 1,188 | 1,196 | 12,500 |
| 2018/06/20 | 1,196 | 1,201 | 1,184 | 1,196 | 10,900 |
| 2018/06/19 | 1,215 | 1,215 | 1,193 | 1,198 | 21,600 |
| 2018/06/18 | 1,222 | 1,230 | 1,212 | 1,220 | 22,200 |
| 2018/06/15 | 1,238 | 1,239 | 1,228 | 1,231 | 11,700 |
| 2018/06/14 | 1,235 | 1,240 | 1,235 | 1,239 | 10,900 |
| 2018/06/13 | 1,235 | 1,247 | 1,235 | 1,239 | 14,800 |
| 2018/06/12 | 1,243 | 1,244 | 1,230 | 1,238 | 10,400 |
| 2018/06/11 | 1,245 | 1,246 | 1,224 | 1,243 | 16,500 |
| 2018/06/08 | 1,246 | 1,248 | 1,242 | 1,245 | 2,900 |
| 2018/06/07 | 1,236 | 1,258 | 1,236 | 1,242 | 11,500 |
| 2018/06/06 | 1,236 | 1,243 | 1,235 | 1,235 | 4,800 |
| 2018/06/05 | 1,235 | 1,242 | 1,235 | 1,235 | 9,600 |
| 2018/06/04 | 1,243 | 1,245 | 1,231 | 1,235 | 18,100 |
| 2018/06/01 | 1,247 | 1,259 | 1,243 | 1,243 | 8,600 |
| 2018/05/31 | 1,245 | 1,254 | 1,242 | 1,247 | 2,900 |
| 2018/05/30 | 1,242 | 1,253 | 1,241 | 1,241 | 8,300 |
| 2018/05/29 | 1,257 | 1,260 | 1,244 | 1,246 | 10,700 |
| 2018/05/28 | 1,244 | 1,268 | 1,244 | 1,257 | 7,300 |
| 2018/05/25 | 1,251 | 1,260 | 1,242 | 1,242 | 10,200 |
| 2018/05/24 | 1,271 | 1,278 | 1,251 | 1,251 | 9,500 |
| 2018/05/23 | 1,288 | 1,288 | 1,273 | 1,273 | 4,100 |
| 2018/05/22 | 1,275 | 1,295 | 1,275 | 1,285 | 8,600 |
| 2018/05/21 | 1,273 | 1,287 | 1,271 | 1,275 | 12,200 |
| 2018/05/18 | 1,278 | 1,281 | 1,272 | 1,273 | 9,100 |
| 2018/05/17 | 1,260 | 1,297 | 1,260 | 1,275 | 12,500 |
| 2018/05/16 | 1,251 | 1,284 | 1,251 | 1,264 | 18,600 |
| 2018/05/15 | 1,248 | 1,255 | 1,241 | 1,251 | 15,200 |
| 2018/05/14 | 1,231 | 1,260 | 1,223 | 1,250 | 56,900 |
| 2018/05/11 | 1,302 | 1,307 | 1,272 | 1,282 | 32,800 |
| 2018/05/10 | 1,306 | 1,311 | 1,301 | 1,304 | 7,000 |
| 2018/05/09 | 1,305 | 1,313 | 1,305 | 1,306 | 6,500 |
| 2018/05/08 | 1,301 | 1,324 | 1,301 | 1,308 | 6,500 |
| 2018/05/07 | 1,330 | 1,330 | 1,301 | 1,303 | 11,100 |
| 2018/05/02 | 1,298 | 1,332 | 1,298 | 1,317 | 15,900 |
| 2018/05/01 | 1,300 | 1,313 | 1,288 | 1,295 | 18,400 |
| 2018/04/27 | 1,308 | 1,310 | 1,296 | 1,300 | 8,900 |
| 2018/04/26 | 1,296 | 1,318 | 1,295 | 1,308 | 20,000 |
| 2018/04/25 | 1,296 | 1,303 | 1,295 | 1,298 | 9,000 |
| 2018/04/24 | 1,305 | 1,305 | 1,292 | 1,300 | 7,600 |
| 2018/04/23 | 1,298 | 1,307 | 1,295 | 1,298 | 10,900 |
| 2018/04/20 | 1,290 | 1,307 | 1,284 | 1,298 | 19,100 |
| 2018/04/19 | 1,275 | 1,287 | 1,272 | 1,284 | 19,100 |
| 2018/04/18 | 1,266 | 1,288 | 1,255 | 1,275 | 22,500 |
| 2018/04/17 | 1,260 | 1,269 | 1,245 | 1,248 | 34,700 |
| 2018/04/16 | 1,341 | 1,341 | 1,232 | 1,249 | 156,500 |
| 2018/04/13 | 1,324 | 1,338 | 1,310 | 1,311 | 15,800 |
| 2018/04/12 | 1,336 | 1,336 | 1,320 | 1,324 | 9,400 |
| 2018/04/11 | 1,349 | 1,349 | 1,328 | 1,336 | 10,200 |
| 2018/04/10 | 1,341 | 1,349 | 1,336 | 1,349 | 8,600 |
| 2018/04/09 | 1,314 | 1,352 | 1,303 | 1,351 | 21,700 |
| 2018/04/06 | 1,353 | 1,353 | 1,327 | 1,327 | 9,100 |
| 2018/04/05 | 1,350 | 1,356 | 1,340 | 1,355 | 15,400 |
| 2018/04/04 | 1,360 | 1,367 | 1,342 | 1,352 | 15,000 |
| 2018/04/03 | 1,313 | 1,350 | 1,309 | 1,350 | 27,800 |
| 2018/04/02 | 1,318 | 1,318 | 1,304 | 1,314 | 17,900 |
| 2018/03/30 | 1,352 | 1,354 | 1,328 | 1,330 | 15,200 |
| 2018/03/29 | 1,375 | 1,379 | 1,337 | 1,351 | 30,000 |
| 2018/03/28 | 1,315 | 1,359 | 1,306 | 1,359 | 49,300 |
| 2018/03/27 | 1,420 | 1,420 | 1,360 | 1,369 | 66,800 |
| 2018/03/26 | 1,374 | 1,411 | 1,353 | 1,409 | 49,100 |
| 2018/03/23 | 1,384 | 1,385 | 1,363 | 1,373 | 45,000 |
| 2018/03/22 | 1,383 | 1,425 | 1,381 | 1,415 | 70,500 |
| 2018/03/20 | 1,485 | 1,486 | 1,382 | 1,390 | 135,600 |
| 2018/03/19 | 1,546 | 1,574 | 1,513 | 1,518 | 77,400 |
| 2018/03/16 | 1,480 | 1,540 | 1,478 | 1,529 | 67,600 |
| 2018/03/15 | 1,505 | 1,510 | 1,479 | 1,482 | 69,100 |
| 2018/03/14 | 1,525 | 1,525 | 1,488 | 1,510 | 78,000 |
| 2018/03/13 | 1,555 | 1,567 | 1,528 | 1,540 | 78,400 |
| 2018/03/12 | 1,564 | 1,583 | 1,542 | 1,570 | 130,600 |
| 2018/03/09 | 1,500 | 1,576 | 1,498 | 1,565 | 231,800 |
| 2018/03/08 | 1,444 | 1,491 | 1,444 | 1,491 | 104,400 |
| 2018/03/07 | 1,451 | 1,454 | 1,418 | 1,438 | 37,400 |
| 2018/03/06 | 1,457 | 1,469 | 1,456 | 1,462 | 39,200 |
| 2018/03/05 | 1,452 | 1,455 | 1,433 | 1,454 | 55,900 |
| 2018/03/02 | 1,439 | 1,462 | 1,425 | 1,459 | 74,000 |
| 2018/03/01 | 1,444 | 1,467 | 1,425 | 1,454 | 58,000 |
| 2018/02/28 | 1,432 | 1,471 | 1,422 | 1,469 | 88,700 |
| 2018/02/27 | 1,397 | 1,438 | 1,397 | 1,432 | 99,900 |
| 2018/02/26 | 1,358 | 1,394 | 1,358 | 1,394 | 79,600 |
| 2018/02/23 | 1,358 | 1,358 | 1,345 | 1,348 | 36,300 |
| 2018/02/22 | 1,340 | 1,358 | 1,332 | 1,355 | 40,800 |
| 2018/02/21 | 1,335 | 1,359 | 1,328 | 1,341 | 83,300 |
| 2018/02/20 | 1,330 | 1,334 | 1,317 | 1,325 | 66,300 |
| 2018/02/19 | 1,310 | 1,331 | 1,309 | 1,329 | 66,100 |
| 2018/02/16 | 1,289 | 1,310 | 1,289 | 1,294 | 33,900 |
| 2018/02/15 | 1,294 | 1,304 | 1,279 | 1,285 | 94,000 |
| 2018/02/14 | 1,259 | 1,300 | 1,259 | 1,273 | 72,700 |
| 2018/02/13 | 1,251 | 1,260 | 1,244 | 1,257 | 48,600 |
| 2018/02/09 | 1,212 | 1,235 | 1,212 | 1,234 | 31,800 |
| 2018/02/08 | 1,232 | 1,236 | 1,226 | 1,235 | 14,500 |
| 2018/02/07 | 1,225 | 1,245 | 1,221 | 1,221 | 34,100 |
| 2018/02/06 | 1,220 | 1,224 | 1,198 | 1,209 | 79,200 |
| 2018/02/05 | 1,244 | 1,249 | 1,242 | 1,245 | 26,900 |
| 2018/02/02 | 1,265 | 1,268 | 1,247 | 1,253 | 36,500 |
| 2018/02/01 | 1,261 | 1,261 | 1,250 | 1,261 | 25,400 |
| 2018/01/31 | 1,252 | 1,263 | 1,250 | 1,252 | 29,200 |
| 2018/01/30 | 1,265 | 1,270 | 1,251 | 1,263 | 45,700 |
| 2018/01/29 | 1,274 | 1,280 | 1,241 | 1,280 | 94,400 |
| 2018/01/26 | 1,265 | 1,274 | 1,259 | 1,274 | 47,600 |
| 2018/01/25 | 1,259 | 1,268 | 1,255 | 1,265 | 27,200 |
| 2018/01/24 | 1,258 | 1,267 | 1,258 | 1,265 | 25,100 |
| 2018/01/23 | 1,264 | 1,267 | 1,259 | 1,264 | 21,800 |
| 2018/01/22 | 1,266 | 1,266 | 1,257 | 1,259 | 17,300 |
| 2018/01/19 | 1,259 | 1,260 | 1,257 | 1,258 | 6,400 |
| 2018/01/18 | 1,257 | 1,262 | 1,256 | 1,257 | 19,600 |
| 2018/01/17 | 1,260 | 1,263 | 1,250 | 1,255 | 24,300 |
| 2018/01/16 | 1,248 | 1,265 | 1,246 | 1,265 | 36,200 |
| 2018/01/15 | 1,238 | 1,250 | 1,238 | 1,248 | 31,000 |
| 2018/01/12 | 1,246 | 1,246 | 1,233 | 1,234 | 17,500 |
| 2018/01/11 | 1,244 | 1,248 | 1,239 | 1,241 | 24,200 |
| 2018/01/10 | 1,245 | 1,245 | 1,231 | 1,237 | 18,100 |
| 2018/01/09 | 1,220 | 1,245 | 1,220 | 1,234 | 36,100 |
| 2018/01/05 | 1,214 | 1,216 | 1,210 | 1,215 | 17,200 |
| 2018/01/04 | 1,200 | 1,207 | 1,200 | 1,207 | 16,100 |