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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,183 | 1,189 | 1,175 | 1,184 | 50,500 |
| 2023/12/28 | 1,185 | 1,195 | 1,181 | 1,181 | 65,500 |
| 2023/12/27 | 1,177 | 1,186 | 1,171 | 1,186 | 105,500 |
| 2023/12/26 | 1,176 | 1,192 | 1,173 | 1,178 | 88,300 |
| 2023/12/25 | 1,193 | 1,197 | 1,163 | 1,168 | 98,300 |
| 2023/12/22 | 1,174 | 1,193 | 1,174 | 1,184 | 64,800 |
| 2023/12/21 | 1,168 | 1,184 | 1,165 | 1,175 | 66,600 |
| 2023/12/20 | 1,196 | 1,197 | 1,175 | 1,175 | 129,800 |
| 2023/12/19 | 1,150 | 1,175 | 1,146 | 1,167 | 120,600 |
| 2023/12/18 | 1,129 | 1,152 | 1,129 | 1,144 | 80,100 |
| 2023/12/15 | 1,109 | 1,138 | 1,109 | 1,131 | 111,200 |
| 2023/12/14 | 1,129 | 1,132 | 1,107 | 1,113 | 118,600 |
| 2023/12/13 | 1,132 | 1,142 | 1,117 | 1,121 | 100,000 |
| 2023/12/12 | 1,158 | 1,163 | 1,132 | 1,132 | 96,800 |
| 2023/12/11 | 1,130 | 1,161 | 1,126 | 1,157 | 186,600 |
| 2023/12/08 | 1,127 | 1,138 | 1,111 | 1,111 | 114,900 |
| 2023/12/07 | 1,140 | 1,158 | 1,131 | 1,133 | 142,300 |
| 2023/12/06 | 1,122 | 1,147 | 1,121 | 1,140 | 98,600 |
| 2023/12/05 | 1,149 | 1,151 | 1,125 | 1,131 | 108,600 |
| 2023/12/04 | 1,148 | 1,157 | 1,136 | 1,150 | 85,200 |
| 2023/12/01 | 1,165 | 1,165 | 1,145 | 1,154 | 96,500 |
| 2023/11/30 | 1,134 | 1,161 | 1,132 | 1,156 | 116,200 |
| 2023/11/29 | 1,124 | 1,140 | 1,124 | 1,134 | 86,700 |
| 2023/11/28 | 1,130 | 1,140 | 1,118 | 1,124 | 92,700 |
| 2023/11/27 | 1,140 | 1,156 | 1,130 | 1,130 | 87,000 |
| 2023/11/24 | 1,140 | 1,148 | 1,132 | 1,141 | 55,300 |
| 2023/11/22 | 1,123 | 1,160 | 1,123 | 1,145 | 118,100 |
| 2023/11/21 | 1,109 | 1,125 | 1,098 | 1,121 | 144,100 |
| 2023/11/20 | 1,120 | 1,137 | 1,102 | 1,110 | 288,800 |
| 2023/11/17 | 1,117 | 1,136 | 1,117 | 1,124 | 120,100 |
| 2023/11/16 | 1,137 | 1,144 | 1,116 | 1,118 | 184,600 |
| 2023/11/15 | 1,175 | 1,175 | 1,136 | 1,149 | 154,500 |
| 2023/11/14 | 1,160 | 1,170 | 1,131 | 1,148 | 228,200 |
| 2023/11/13 | 1,155 | 1,173 | 1,136 | 1,154 | 217,900 |
| 2023/11/10 | 1,198 | 1,199 | 1,170 | 1,177 | 223,400 |
| 2023/11/09 | 1,127 | 1,219 | 1,122 | 1,215 | 400,600 |
| 2023/11/08 | 1,151 | 1,174 | 1,120 | 1,141 | 536,300 |
| 2023/11/07 | 1,212 | 1,222 | 1,164 | 1,170 | 941,400 |
| 2023/11/06 | 1,269 | 1,297 | 1,257 | 1,275 | 746,900 |
| 2023/11/02 | 1,270 | 1,276 | 1,249 | 1,260 | 121,900 |
| 2023/11/01 | 1,289 | 1,289 | 1,254 | 1,254 | 118,900 |
| 2023/10/31 | 1,246 | 1,276 | 1,236 | 1,266 | 139,800 |
| 2023/10/30 | 1,272 | 1,281 | 1,249 | 1,253 | 138,700 |
| 2023/10/27 | 1,244 | 1,296 | 1,240 | 1,294 | 116,700 |
| 2023/10/26 | 1,240 | 1,269 | 1,236 | 1,245 | 96,700 |
| 2023/10/25 | 1,277 | 1,294 | 1,259 | 1,266 | 93,800 |
| 2023/10/24 | 1,250 | 1,266 | 1,203 | 1,265 | 209,700 |
| 2023/10/23 | 1,281 | 1,303 | 1,240 | 1,249 | 148,200 |
| 2023/10/20 | 1,238 | 1,295 | 1,234 | 1,284 | 155,600 |
| 2023/10/19 | 1,261 | 1,297 | 1,257 | 1,258 | 131,100 |
| 2023/10/18 | 1,252 | 1,290 | 1,247 | 1,290 | 108,200 |
| 2023/10/17 | 1,265 | 1,273 | 1,229 | 1,247 | 168,600 |
| 2023/10/16 | 1,236 | 1,263 | 1,230 | 1,248 | 166,400 |
| 2023/10/13 | 1,289 | 1,289 | 1,252 | 1,261 | 251,300 |
| 2023/10/12 | 1,307 | 1,311 | 1,284 | 1,306 | 144,000 |
| 2023/10/11 | 1,300 | 1,314 | 1,288 | 1,307 | 102,600 |
| 2023/10/10 | 1,319 | 1,322 | 1,292 | 1,295 | 175,200 |
| 2023/10/06 | 1,333 | 1,333 | 1,307 | 1,309 | 81,500 |
| 2023/10/05 | 1,298 | 1,333 | 1,297 | 1,327 | 197,600 |
| 2023/10/04 | 1,311 | 1,326 | 1,275 | 1,278 | 336,400 |
| 2023/10/03 | 1,366 | 1,376 | 1,334 | 1,346 | 196,500 |
| 2023/10/02 | 1,408 | 1,420 | 1,385 | 1,386 | 120,700 |
| 2023/09/29 | 1,448 | 1,462 | 1,390 | 1,401 | 162,200 |
| 2023/09/28 | 1,424 | 1,468 | 1,424 | 1,440 | 146,900 |
| 2023/09/27 | 1,449 | 1,471 | 1,423 | 1,442 | 203,700 |
| 2023/09/26 | 1,439 | 1,463 | 1,425 | 1,453 | 231,100 |
| 2023/09/25 | 1,430 | 1,459 | 1,421 | 1,431 | 201,400 |
| 2023/09/22 | 1,376 | 1,460 | 1,376 | 1,445 | 545,400 |
| 2023/09/21 | 1,379 | 1,389 | 1,345 | 1,362 | 256,800 |
| 2023/09/20 | 1,400 | 1,414 | 1,370 | 1,370 | 170,800 |
| 2023/09/19 | 1,387 | 1,402 | 1,385 | 1,400 | 64,700 |
| 2023/09/15 | 1,399 | 1,408 | 1,383 | 1,387 | 116,300 |
| 2023/09/14 | 1,385 | 1,399 | 1,368 | 1,396 | 157,600 |
| 2023/09/13 | 1,376 | 1,399 | 1,363 | 1,375 | 124,100 |
| 2023/09/12 | 1,378 | 1,388 | 1,366 | 1,379 | 122,800 |
| 2023/09/11 | 1,386 | 1,394 | 1,359 | 1,378 | 228,800 |
| 2023/09/08 | 1,397 | 1,400 | 1,379 | 1,379 | 245,600 |
| 2023/09/07 | 1,435 | 1,441 | 1,395 | 1,404 | 274,800 |
| 2023/09/06 | 1,466 | 1,474 | 1,427 | 1,438 | 234,700 |
| 2023/09/05 | 1,482 | 1,485 | 1,461 | 1,467 | 79,900 |
| 2023/09/04 | 1,485 | 1,488 | 1,468 | 1,481 | 70,300 |
| 2023/09/01 | 1,453 | 1,479 | 1,453 | 1,474 | 85,100 |
| 2023/08/31 | 1,444 | 1,482 | 1,442 | 1,455 | 178,300 |
| 2023/08/30 | 1,441 | 1,447 | 1,423 | 1,432 | 87,700 |
| 2023/08/29 | 1,441 | 1,465 | 1,437 | 1,446 | 128,500 |
| 2023/08/28 | 1,411 | 1,445 | 1,407 | 1,441 | 126,000 |
| 2023/08/25 | 1,416 | 1,430 | 1,398 | 1,398 | 106,600 |
| 2023/08/24 | 1,421 | 1,433 | 1,411 | 1,430 | 108,500 |
| 2023/08/23 | 1,386 | 1,432 | 1,381 | 1,428 | 180,100 |
| 2023/08/22 | 1,410 | 1,412 | 1,363 | 1,384 | 243,100 |
| 2023/08/21 | 1,380 | 1,406 | 1,373 | 1,402 | 174,800 |
| 2023/08/18 | 1,368 | 1,402 | 1,358 | 1,390 | 202,500 |
| 2023/08/17 | 1,348 | 1,395 | 1,329 | 1,392 | 288,800 |
| 2023/08/16 | 1,380 | 1,386 | 1,344 | 1,359 | 276,500 |
| 2023/08/15 | 1,382 | 1,411 | 1,370 | 1,392 | 255,600 |
| 2023/08/14 | 1,408 | 1,429 | 1,372 | 1,382 | 479,200 |
| 2023/08/10 | 1,460 | 1,494 | 1,400 | 1,407 | 718,300 |
| 2023/08/09 | 1,606 | 1,612 | 1,444 | 1,455 | 1,434,200 |
| 2023/08/08 | 1,590 | 1,667 | 1,590 | 1,644 | 599,600 |
| 2023/08/07 | 1,509 | 1,570 | 1,499 | 1,563 | 207,100 |
| 2023/08/04 | 1,512 | 1,521 | 1,485 | 1,510 | 102,800 |
| 2023/08/03 | 1,531 | 1,535 | 1,503 | 1,529 | 75,700 |
| 2023/08/02 | 1,544 | 1,579 | 1,533 | 1,535 | 125,300 |
| 2023/08/01 | 1,520 | 1,560 | 1,512 | 1,547 | 310,400 |
| 2023/07/31 | 1,447 | 1,486 | 1,441 | 1,481 | 111,500 |
| 2023/07/28 | 1,443 | 1,451 | 1,416 | 1,426 | 101,300 |
| 2023/07/27 | 1,435 | 1,464 | 1,432 | 1,462 | 58,000 |
| 2023/07/26 | 1,433 | 1,437 | 1,418 | 1,433 | 50,300 |
| 2023/07/25 | 1,431 | 1,442 | 1,413 | 1,439 | 70,600 |
| 2023/07/24 | 1,421 | 1,433 | 1,412 | 1,422 | 47,900 |
| 2023/07/21 | 1,428 | 1,435 | 1,408 | 1,420 | 75,800 |
| 2023/07/20 | 1,484 | 1,486 | 1,433 | 1,433 | 83,200 |
| 2023/07/19 | 1,465 | 1,491 | 1,460 | 1,483 | 89,700 |
| 2023/07/18 | 1,416 | 1,454 | 1,416 | 1,454 | 96,000 |
| 2023/07/14 | 1,420 | 1,422 | 1,388 | 1,401 | 82,200 |
| 2023/07/13 | 1,405 | 1,422 | 1,395 | 1,416 | 64,500 |
| 2023/07/12 | 1,425 | 1,425 | 1,386 | 1,398 | 119,100 |
| 2023/07/11 | 1,402 | 1,428 | 1,402 | 1,415 | 76,000 |
| 2023/07/10 | 1,445 | 1,445 | 1,393 | 1,401 | 318,400 |
| 2023/07/07 | 1,450 | 1,495 | 1,440 | 1,445 | 240,000 |
| 2023/07/06 | 1,503 | 1,503 | 1,443 | 1,456 | 147,400 |
| 2023/07/05 | 1,509 | 1,543 | 1,502 | 1,513 | 83,300 |
| 2023/07/04 | 1,500 | 1,512 | 1,486 | 1,505 | 78,900 |
| 2023/07/03 | 1,505 | 1,527 | 1,477 | 1,503 | 194,100 |
| 2023/06/30 | 1,499 | 1,608 | 1,499 | 1,538 | 618,800 |
| 2023/06/29 | 1,486 | 1,494 | 1,464 | 1,481 | 117,300 |
| 2023/06/28 | 1,454 | 1,490 | 1,454 | 1,483 | 154,700 |
| 2023/06/27 | 1,416 | 1,460 | 1,413 | 1,445 | 124,000 |
| 2023/06/26 | 1,407 | 1,433 | 1,397 | 1,421 | 75,700 |
| 2023/06/23 | 1,424 | 1,426 | 1,376 | 1,402 | 157,100 |
| 2023/06/22 | 1,430 | 1,449 | 1,416 | 1,422 | 97,500 |
| 2023/06/21 | 1,386 | 1,444 | 1,383 | 1,433 | 171,200 |
| 2023/06/20 | 1,391 | 1,412 | 1,371 | 1,395 | 98,200 |
| 2023/06/19 | 1,410 | 1,424 | 1,391 | 1,395 | 114,000 |
| 2023/06/16 | 1,369 | 1,400 | 1,341 | 1,390 | 136,100 |
| 2023/06/15 | 1,348 | 1,372 | 1,339 | 1,361 | 174,400 |
| 2023/06/14 | 1,387 | 1,387 | 1,344 | 1,354 | 202,100 |
| 2023/06/13 | 1,410 | 1,414 | 1,360 | 1,369 | 206,000 |
| 2023/06/12 | 1,417 | 1,417 | 1,379 | 1,410 | 169,800 |
| 2023/06/09 | 1,450 | 1,457 | 1,410 | 1,417 | 150,500 |
| 2023/06/08 | 1,444 | 1,488 | 1,440 | 1,443 | 117,600 |
| 2023/06/07 | 1,471 | 1,488 | 1,440 | 1,460 | 118,500 |
| 2023/06/06 | 1,492 | 1,516 | 1,462 | 1,469 | 201,400 |
| 2023/06/05 | 1,514 | 1,537 | 1,504 | 1,510 | 180,200 |
| 2023/06/02 | 1,463 | 1,507 | 1,455 | 1,507 | 200,400 |
| 2023/06/01 | 1,396 | 1,472 | 1,386 | 1,459 | 203,600 |
| 2023/05/31 | 1,386 | 1,428 | 1,374 | 1,407 | 369,500 |
| 2023/05/30 | 1,381 | 1,399 | 1,352 | 1,389 | 174,700 |
| 2023/05/29 | 1,433 | 1,447 | 1,396 | 1,396 | 119,000 |
| 2023/05/26 | 1,457 | 1,458 | 1,413 | 1,425 | 141,400 |
| 2023/05/25 | 1,439 | 1,469 | 1,424 | 1,458 | 125,500 |
| 2023/05/24 | 1,475 | 1,513 | 1,445 | 1,453 | 204,700 |
| 2023/05/23 | 1,498 | 1,528 | 1,461 | 1,481 | 188,100 |
| 2023/05/22 | 1,520 | 1,537 | 1,492 | 1,502 | 203,100 |
| 2023/05/19 | 1,530 | 1,572 | 1,523 | 1,560 | 267,300 |
| 2023/05/18 | 1,473 | 1,523 | 1,441 | 1,516 | 302,400 |
| 2023/05/17 | 1,500 | 1,511 | 1,479 | 1,485 | 182,900 |
| 2023/05/16 | 1,434 | 1,542 | 1,412 | 1,510 | 316,800 |
| 2023/05/15 | 1,430 | 1,479 | 1,430 | 1,448 | 499,200 |
| 2023/05/12 | 1,340 | 1,385 | 1,327 | 1,347 | 305,700 |
| 2023/05/11 | 1,350 | 1,374 | 1,348 | 1,365 | 152,400 |
| 2023/05/10 | 1,383 | 1,388 | 1,330 | 1,343 | 352,400 |
| 2023/05/09 | 1,425 | 1,427 | 1,382 | 1,395 | 193,300 |
| 2023/05/08 | 1,441 | 1,456 | 1,404 | 1,417 | 199,800 |
| 2023/05/02 | 1,460 | 1,465 | 1,421 | 1,446 | 197,300 |
| 2023/05/01 | 1,464 | 1,510 | 1,450 | 1,471 | 472,600 |
| 2023/04/28 | 1,472 | 1,515 | 1,442 | 1,504 | 211,600 |
| 2023/04/27 | 1,458 | 1,480 | 1,446 | 1,460 | 127,400 |
| 2023/04/26 | 1,490 | 1,490 | 1,435 | 1,463 | 283,900 |
| 2023/04/25 | 1,567 | 1,588 | 1,498 | 1,498 | 280,500 |
| 2023/04/24 | 1,567 | 1,575 | 1,516 | 1,542 | 334,800 |
| 2023/04/21 | 1,640 | 1,640 | 1,592 | 1,605 | 151,300 |
| 2023/04/20 | 1,673 | 1,675 | 1,637 | 1,651 | 150,300 |
| 2023/04/19 | 1,621 | 1,694 | 1,610 | 1,689 | 205,700 |
| 2023/04/18 | 1,666 | 1,698 | 1,602 | 1,637 | 269,600 |
| 2023/04/17 | 1,630 | 1,644 | 1,576 | 1,623 | 354,900 |
| 2023/04/14 | 1,708 | 1,724 | 1,659 | 1,670 | 155,800 |
| 2023/04/13 | 1,680 | 1,712 | 1,664 | 1,683 | 189,100 |
| 2023/04/12 | 1,615 | 1,710 | 1,612 | 1,710 | 370,800 |
| 2023/04/11 | 1,628 | 1,644 | 1,593 | 1,602 | 278,700 |
| 2023/04/10 | 1,490 | 1,627 | 1,490 | 1,612 | 572,300 |
| 2023/04/07 | 1,491 | 1,495 | 1,465 | 1,480 | 86,000 |
| 2023/04/06 | 1,450 | 1,505 | 1,444 | 1,491 | 191,900 |
| 2023/04/05 | 1,493 | 1,502 | 1,448 | 1,452 | 164,500 |
| 2023/04/04 | 1,552 | 1,559 | 1,501 | 1,512 | 175,800 |
| 2023/04/03 | 1,519 | 1,556 | 1,519 | 1,551 | 208,700 |
| 2023/03/31 | 1,492 | 1,514 | 1,483 | 1,514 | 96,300 |
| 2023/03/30 | 1,453 | 1,498 | 1,449 | 1,495 | 169,600 |
| 2023/03/29 | 1,459 | 1,465 | 1,439 | 1,455 | 127,900 |
| 2023/03/28 | 1,478 | 1,483 | 1,451 | 1,459 | 108,600 |
| 2023/03/27 | 1,497 | 1,534 | 1,479 | 1,479 | 340,400 |
| 2023/03/24 | 1,434 | 1,503 | 1,424 | 1,497 | 234,700 |
| 2023/03/23 | 1,401 | 1,454 | 1,385 | 1,443 | 164,300 |
| 2023/03/22 | 1,391 | 1,422 | 1,388 | 1,407 | 149,400 |
| 2023/03/20 | 1,391 | 1,413 | 1,350 | 1,350 | 207,200 |
| 2023/03/17 | 1,414 | 1,420 | 1,381 | 1,384 | 89,700 |
| 2023/03/16 | 1,384 | 1,421 | 1,369 | 1,389 | 175,000 |
| 2023/03/15 | 1,397 | 1,441 | 1,382 | 1,409 | 294,500 |
| 2023/03/14 | 1,407 | 1,412 | 1,345 | 1,350 | 355,500 |
| 2023/03/13 | 1,433 | 1,453 | 1,418 | 1,428 | 243,600 |
| 2023/03/10 | 1,506 | 1,510 | 1,457 | 1,460 | 209,800 |
| 2023/03/09 | 1,492 | 1,512 | 1,476 | 1,512 | 252,300 |
| 2023/03/08 | 1,487 | 1,516 | 1,467 | 1,481 | 249,500 |
| 2023/03/07 | 1,482 | 1,530 | 1,461 | 1,496 | 354,200 |
| 2023/03/06 | 1,438 | 1,490 | 1,431 | 1,480 | 374,300 |
| 2023/03/03 | 1,410 | 1,442 | 1,363 | 1,408 | 505,500 |
| 2023/03/02 | 1,422 | 1,425 | 1,383 | 1,393 | 393,100 |
| 2023/03/01 | 1,362 | 1,459 | 1,353 | 1,452 | 874,900 |
| 2023/02/28 | 1,464 | 1,478 | 1,315 | 1,353 | 1,736,000 |
| 2023/02/27 | 1,532 | 1,589 | 1,520 | 1,574 | 250,600 |
| 2023/02/24 | 1,512 | 1,528 | 1,495 | 1,520 | 123,400 |
| 2023/02/22 | 1,476 | 1,514 | 1,466 | 1,488 | 119,400 |
| 2023/02/21 | 1,513 | 1,534 | 1,481 | 1,481 | 132,100 |
| 2023/02/20 | 1,481 | 1,529 | 1,480 | 1,513 | 188,500 |
| 2023/02/17 | 1,432 | 1,490 | 1,417 | 1,482 | 178,400 |
| 2023/02/16 | 1,410 | 1,448 | 1,403 | 1,439 | 127,700 |
| 2023/02/15 | 1,419 | 1,425 | 1,398 | 1,407 | 84,800 |
| 2023/02/14 | 1,390 | 1,417 | 1,386 | 1,410 | 144,400 |
| 2023/02/13 | 1,364 | 1,382 | 1,339 | 1,378 | 111,700 |
| 2023/02/10 | 1,358 | 1,408 | 1,357 | 1,369 | 224,500 |
| 2023/02/09 | 1,371 | 1,388 | 1,324 | 1,345 | 150,300 |
| 2023/02/08 | 1,365 | 1,378 | 1,338 | 1,363 | 184,300 |
| 2023/02/07 | 1,272 | 1,400 | 1,272 | 1,382 | 488,500 |
| 2023/02/06 | 1,284 | 1,315 | 1,246 | 1,272 | 441,400 |
| 2023/02/03 | 1,318 | 1,330 | 1,285 | 1,286 | 248,200 |
| 2023/02/02 | 1,327 | 1,340 | 1,295 | 1,310 | 130,800 |
| 2023/02/01 | 1,300 | 1,327 | 1,294 | 1,326 | 118,700 |
| 2023/01/31 | 1,308 | 1,317 | 1,300 | 1,309 | 105,000 |
| 2023/01/30 | 1,270 | 1,309 | 1,267 | 1,295 | 163,600 |
| 2023/01/27 | 1,243 | 1,268 | 1,231 | 1,266 | 105,400 |
| 2023/01/26 | 1,235 | 1,246 | 1,220 | 1,243 | 79,700 |
| 2023/01/25 | 1,206 | 1,235 | 1,191 | 1,226 | 98,000 |
| 2023/01/24 | 1,219 | 1,235 | 1,202 | 1,210 | 118,500 |
| 2023/01/23 | 1,265 | 1,265 | 1,213 | 1,219 | 170,800 |
| 2023/01/20 | 1,236 | 1,277 | 1,223 | 1,277 | 128,400 |
| 2023/01/19 | 1,201 | 1,237 | 1,198 | 1,233 | 79,500 |
| 2023/01/18 | 1,182 | 1,216 | 1,164 | 1,214 | 128,500 |
| 2023/01/17 | 1,168 | 1,193 | 1,168 | 1,185 | 106,100 |
| 2023/01/16 | 1,170 | 1,198 | 1,162 | 1,165 | 105,700 |
| 2023/01/13 | 1,155 | 1,173 | 1,137 | 1,170 | 92,400 |
| 2023/01/12 | 1,164 | 1,164 | 1,137 | 1,158 | 65,300 |
| 2023/01/11 | 1,153 | 1,177 | 1,150 | 1,168 | 75,700 |
| 2023/01/10 | 1,192 | 1,192 | 1,134 | 1,139 | 127,700 |
| 2023/01/06 | 1,139 | 1,198 | 1,125 | 1,192 | 167,000 |
| 2023/01/05 | 1,232 | 1,232 | 1,142 | 1,142 | 290,700 |
| 2023/01/04 | 1,246 | 1,252 | 1,218 | 1,228 | 85,800 |