藤森工業(7917)の株価時系列情報
藤森工業(7917)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 4,245 | 4,270 | 4,095 | 4,155 | 32,700 |
| 2024/04/18 | 4,275 | 4,305 | 4,250 | 4,295 | 9,800 |
| 2024/04/17 | 4,350 | 4,350 | 4,250 | 4,270 | 18,500 |
| 2024/04/16 | 4,360 | 4,370 | 4,275 | 4,330 | 30,600 |
| 2024/04/15 | 4,390 | 4,445 | 4,330 | 4,425 | 24,700 |
| 2024/04/12 | 4,410 | 4,450 | 4,410 | 4,420 | 31,900 |
| 2024/04/11 | 4,310 | 4,430 | 4,300 | 4,410 | 26,800 |
| 2024/04/10 | 4,360 | 4,375 | 4,315 | 4,360 | 13,800 |
| 2024/04/09 | 4,360 | 4,365 | 4,320 | 4,330 | 18,500 |
| 2024/04/08 | 4,300 | 4,360 | 4,280 | 4,340 | 26,800 |
| 2024/04/05 | 4,295 | 4,340 | 4,275 | 4,320 | 11,800 |
| 2024/04/04 | 4,365 | 4,370 | 4,305 | 4,330 | 38,400 |
| 2024/04/03 | 4,295 | 4,370 | 4,260 | 4,315 | 25,000 |
| 2024/04/02 | 4,315 | 4,325 | 4,255 | 4,295 | 46,900 |
| 2024/04/01 | 4,330 | 4,375 | 4,255 | 4,305 | 29,100 |
| 2024/03/29 | 4,275 | 4,350 | 4,270 | 4,335 | 22,800 |
| 2024/03/28 | 4,330 | 4,350 | 4,200 | 4,270 | 61,600 |
| 2024/03/27 | 4,400 | 4,490 | 4,370 | 4,420 | 83,200 |
| 2024/03/26 | 4,265 | 4,325 | 4,240 | 4,290 | 34,800 |
| 2024/03/25 | 4,325 | 4,325 | 4,245 | 4,275 | 63,500 |
| 2024/03/22 | 4,320 | 4,325 | 4,250 | 4,290 | 35,700 |
| 2024/03/21 | 4,205 | 4,335 | 4,205 | 4,295 | 76,100 |
| 2024/03/19 | 4,025 | 4,135 | 4,005 | 4,135 | 46,600 |
| 2024/03/18 | 4,000 | 4,060 | 4,000 | 4,025 | 38,900 |
| 2024/03/15 | 3,925 | 4,050 | 3,915 | 4,050 | 167,300 |
| 2024/03/14 | 3,895 | 3,960 | 3,895 | 3,960 | 46,400 |
| 2024/03/13 | 3,865 | 3,875 | 3,830 | 3,870 | 33,500 |
| 2024/03/12 | 3,800 | 3,840 | 3,765 | 3,840 | 29,200 |
| 2024/03/11 | 3,880 | 3,880 | 3,770 | 3,830 | 26,000 |
| 2024/03/08 | 3,810 | 3,920 | 3,805 | 3,900 | 57,600 |
| 2024/03/07 | 3,920 | 3,930 | 3,845 | 3,850 | 31,300 |
| 2024/03/06 | 3,890 | 3,915 | 3,865 | 3,915 | 51,800 |
| 2024/03/05 | 3,895 | 3,915 | 3,860 | 3,910 | 25,800 |
| 2024/03/04 | 3,940 | 3,940 | 3,870 | 3,900 | 32,600 |
| 2024/03/01 | 3,900 | 3,935 | 3,895 | 3,905 | 15,900 |
| 2024/02/29 | 3,955 | 3,955 | 3,850 | 3,880 | 51,300 |
| 2024/02/28 | 3,915 | 3,975 | 3,910 | 3,955 | 46,100 |
| 2024/02/27 | 3,890 | 3,970 | 3,885 | 3,935 | 46,500 |
| 2024/02/26 | 3,920 | 3,950 | 3,895 | 3,920 | 36,700 |
| 2024/02/22 | 3,905 | 3,905 | 3,835 | 3,850 | 30,000 |
| 2024/02/21 | 3,875 | 3,900 | 3,855 | 3,875 | 25,100 |
| 2024/02/20 | 3,905 | 3,920 | 3,860 | 3,895 | 26,400 |
| 2024/02/19 | 3,860 | 3,885 | 3,805 | 3,870 | 36,800 |
| 2024/02/16 | 3,880 | 3,895 | 3,840 | 3,865 | 42,800 |
| 2024/02/15 | 3,985 | 3,985 | 3,830 | 3,850 | 54,700 |
| 2024/02/14 | 3,990 | 4,010 | 3,945 | 3,985 | 42,100 |
| 2024/02/13 | 4,025 | 4,080 | 3,980 | 3,990 | 33,100 |
| 2024/02/09 | 4,000 | 4,115 | 3,985 | 4,005 | 60,900 |
| 2024/02/08 | 3,935 | 4,050 | 3,935 | 4,000 | 78,000 |
| 2024/02/07 | 3,950 | 4,020 | 3,950 | 4,005 | 29,100 |
| 2024/02/06 | 3,980 | 3,980 | 3,935 | 3,960 | 27,500 |
| 2024/02/05 | 4,025 | 4,050 | 3,980 | 3,985 | 22,300 |
| 2024/02/02 | 4,055 | 4,070 | 4,020 | 4,025 | 23,400 |
| 2024/02/01 | 4,080 | 4,080 | 4,025 | 4,055 | 22,600 |
| 2024/01/31 | 4,060 | 4,105 | 4,050 | 4,095 | 31,200 |
| 2024/01/30 | 4,125 | 4,130 | 4,070 | 4,080 | 24,300 |
| 2024/01/29 | 4,105 | 4,130 | 4,085 | 4,125 | 16,600 |
| 2024/01/26 | 4,070 | 4,145 | 4,050 | 4,105 | 30,600 |
| 2024/01/25 | 4,005 | 4,100 | 4,005 | 4,070 | 25,000 |
| 2024/01/24 | 4,010 | 4,020 | 3,965 | 3,990 | 26,100 |
| 2024/01/23 | 4,010 | 4,020 | 3,955 | 3,955 | 15,900 |
| 2024/01/22 | 3,975 | 4,020 | 3,975 | 4,010 | 11,600 |
| 2024/01/19 | 3,985 | 4,000 | 3,930 | 3,950 | 20,000 |
| 2024/01/18 | 3,925 | 4,010 | 3,925 | 3,985 | 28,800 |
| 2024/01/17 | 3,925 | 3,970 | 3,900 | 3,925 | 29,000 |
| 2024/01/16 | 3,955 | 3,955 | 3,885 | 3,895 | 13,300 |
| 2024/01/15 | 3,905 | 3,990 | 3,905 | 3,955 | 23,200 |
| 2024/01/12 | 3,930 | 3,965 | 3,890 | 3,905 | 19,600 |
| 2024/01/11 | 3,910 | 3,925 | 3,895 | 3,910 | 24,900 |
| 2024/01/10 | 3,830 | 3,905 | 3,830 | 3,885 | 24,900 |
| 2024/01/09 | 3,825 | 3,870 | 3,825 | 3,860 | 28,500 |
| 2024/01/05 | 3,845 | 3,855 | 3,815 | 3,835 | 20,500 |
| 2024/01/04 | 3,755 | 3,845 | 3,735 | 3,835 | 15,600 |
| 2023/12/29 | 3,735 | 3,790 | 3,730 | 3,780 | 25,500 |
| 2023/12/28 | 3,745 | 3,745 | 3,725 | 3,745 | 12,900 |
| 2023/12/27 | 3,690 | 3,740 | 3,690 | 3,740 | 25,700 |
| 2023/12/26 | 3,645 | 3,690 | 3,645 | 3,690 | 33,600 |
| 2023/12/25 | 3,755 | 3,760 | 3,630 | 3,630 | 28,600 |
| 2023/12/22 | 3,665 | 3,750 | 3,665 | 3,750 | 27,700 |
| 2023/12/21 | 3,680 | 3,720 | 3,665 | 3,665 | 22,600 |
| 2023/12/20 | 3,725 | 3,755 | 3,710 | 3,715 | 32,800 |
| 2023/12/19 | 3,690 | 3,730 | 3,680 | 3,725 | 32,900 |
| 2023/12/18 | 3,710 | 3,735 | 3,645 | 3,700 | 30,800 |
| 2023/12/15 | 3,855 | 3,855 | 3,730 | 3,775 | 52,700 |
| 2023/12/14 | 3,840 | 3,870 | 3,810 | 3,855 | 47,100 |
| 2023/12/13 | 3,725 | 3,800 | 3,720 | 3,790 | 37,900 |
| 2023/12/12 | 3,750 | 3,770 | 3,720 | 3,725 | 21,800 |
| 2023/12/11 | 3,670 | 3,730 | 3,670 | 3,725 | 27,800 |
| 2023/12/08 | 3,780 | 3,795 | 3,650 | 3,670 | 43,300 |
| 2023/12/07 | 3,835 | 3,850 | 3,790 | 3,800 | 30,100 |
| 2023/12/06 | 3,805 | 3,870 | 3,805 | 3,855 | 23,300 |
| 2023/12/05 | 3,800 | 3,880 | 3,780 | 3,780 | 32,500 |
| 2023/12/04 | 3,890 | 3,890 | 3,835 | 3,845 | 20,700 |
| 2023/12/01 | 3,890 | 3,920 | 3,875 | 3,890 | 24,400 |
| 2023/11/30 | 3,900 | 3,925 | 3,865 | 3,885 | 31,900 |
| 2023/11/29 | 3,870 | 3,910 | 3,860 | 3,910 | 28,700 |
| 2023/11/28 | 3,880 | 3,885 | 3,830 | 3,875 | 24,500 |
| 2023/11/27 | 3,880 | 3,905 | 3,855 | 3,880 | 23,700 |
| 2023/11/24 | 3,890 | 3,910 | 3,870 | 3,880 | 14,600 |
| 2023/11/22 | 3,780 | 3,870 | 3,780 | 3,870 | 13,600 |
| 2023/11/21 | 3,800 | 3,830 | 3,770 | 3,815 | 18,400 |
| 2023/11/20 | 3,855 | 3,890 | 3,805 | 3,805 | 18,900 |
| 2023/11/17 | 3,775 | 3,865 | 3,775 | 3,855 | 17,700 |
| 2023/11/16 | 3,895 | 3,905 | 3,760 | 3,775 | 29,800 |
| 2023/11/15 | 3,925 | 3,960 | 3,905 | 3,920 | 26,700 |
| 2023/11/14 | 3,880 | 3,925 | 3,870 | 3,910 | 27,800 |
| 2023/11/13 | 3,835 | 3,885 | 3,770 | 3,875 | 27,700 |
| 2023/11/10 | 3,770 | 3,835 | 3,740 | 3,835 | 22,900 |
| 2023/11/09 | 3,790 | 3,830 | 3,750 | 3,770 | 33,700 |
| 2023/11/08 | 3,820 | 3,820 | 3,715 | 3,720 | 42,800 |
| 2023/11/07 | 3,820 | 3,835 | 3,730 | 3,750 | 29,900 |
| 2023/11/06 | 3,860 | 3,860 | 3,810 | 3,820 | 30,900 |
| 2023/11/02 | 3,845 | 3,850 | 3,760 | 3,790 | 17,100 |
| 2023/11/01 | 3,840 | 3,845 | 3,775 | 3,800 | 29,900 |
| 2023/10/31 | 3,715 | 3,790 | 3,700 | 3,780 | 20,800 |
| 2023/10/30 | 3,775 | 3,785 | 3,685 | 3,725 | 23,600 |
| 2023/10/27 | 3,700 | 3,780 | 3,700 | 3,775 | 24,300 |
| 2023/10/26 | 3,755 | 3,765 | 3,645 | 3,670 | 18,800 |
| 2023/10/25 | 3,785 | 3,820 | 3,735 | 3,755 | 36,100 |
| 2023/10/24 | 3,740 | 3,775 | 3,660 | 3,745 | 20,400 |
| 2023/10/23 | 3,785 | 3,800 | 3,735 | 3,740 | 27,900 |
| 2023/10/20 | 3,790 | 3,850 | 3,765 | 3,785 | 19,300 |
| 2023/10/19 | 3,685 | 3,775 | 3,685 | 3,770 | 14,500 |
| 2023/10/18 | 3,820 | 3,820 | 3,745 | 3,755 | 17,800 |
| 2023/10/17 | 3,800 | 3,810 | 3,750 | 3,770 | 18,300 |
| 2023/10/16 | 3,760 | 3,800 | 3,710 | 3,720 | 17,600 |
| 2023/10/13 | 3,800 | 3,805 | 3,750 | 3,760 | 16,800 |
| 2023/10/12 | 3,795 | 3,860 | 3,790 | 3,845 | 20,400 |
| 2023/10/11 | 3,785 | 3,790 | 3,755 | 3,770 | 19,300 |
| 2023/10/10 | 3,770 | 3,815 | 3,770 | 3,800 | 14,100 |
| 2023/10/06 | 3,770 | 3,795 | 3,730 | 3,745 | 16,300 |
| 2023/10/05 | 3,690 | 3,730 | 3,675 | 3,725 | 33,900 |
| 2023/10/04 | 3,715 | 3,770 | 3,640 | 3,660 | 62,400 |
| 2023/10/03 | 3,775 | 3,795 | 3,735 | 3,750 | 56,400 |
| 2023/10/02 | 3,720 | 3,810 | 3,720 | 3,755 | 50,500 |
| 2023/09/29 | 3,750 | 3,755 | 3,690 | 3,715 | 25,200 |
| 2023/09/28 | 3,760 | 3,795 | 3,715 | 3,750 | 28,200 |
| 2023/09/27 | 3,750 | 3,865 | 3,725 | 3,850 | 38,800 |
| 2023/09/26 | 3,825 | 3,825 | 3,765 | 3,780 | 28,800 |
| 2023/09/25 | 3,875 | 3,875 | 3,805 | 3,825 | 24,300 |
| 2023/09/22 | 3,805 | 3,875 | 3,800 | 3,845 | 42,400 |
| 2023/09/21 | 3,870 | 3,890 | 3,830 | 3,840 | 27,100 |
| 2023/09/20 | 3,980 | 4,025 | 3,855 | 3,875 | 42,200 |
| 2023/09/19 | 3,960 | 3,970 | 3,925 | 3,965 | 35,000 |
| 2023/09/15 | 3,955 | 4,025 | 3,955 | 4,020 | 32,000 |
| 2023/09/14 | 3,915 | 3,975 | 3,915 | 3,960 | 22,300 |
| 2023/09/13 | 4,030 | 4,030 | 3,895 | 3,905 | 26,400 |
| 2023/09/12 | 3,985 | 4,040 | 3,985 | 4,020 | 17,300 |
| 2023/09/11 | 3,940 | 3,990 | 3,935 | 3,985 | 26,000 |
| 2023/09/08 | 3,900 | 3,975 | 3,885 | 3,915 | 43,300 |
| 2023/09/07 | 3,910 | 3,935 | 3,885 | 3,885 | 21,700 |
| 2023/09/06 | 3,885 | 3,930 | 3,880 | 3,925 | 15,800 |
| 2023/09/05 | 3,925 | 3,930 | 3,850 | 3,905 | 23,400 |
| 2023/09/04 | 3,815 | 3,930 | 3,815 | 3,925 | 49,500 |
| 2023/09/01 | 3,690 | 3,745 | 3,690 | 3,745 | 27,000 |
| 2023/08/31 | 3,675 | 3,770 | 3,675 | 3,755 | 25,400 |
| 2023/08/30 | 3,660 | 3,670 | 3,635 | 3,650 | 13,000 |
| 2023/08/29 | 3,660 | 3,660 | 3,610 | 3,635 | 7,200 |
| 2023/08/28 | 3,590 | 3,650 | 3,570 | 3,640 | 17,300 |
| 2023/08/25 | 3,560 | 3,570 | 3,545 | 3,555 | 12,700 |
| 2023/08/24 | 3,635 | 3,635 | 3,580 | 3,590 | 7,800 |
| 2023/08/23 | 3,515 | 3,600 | 3,515 | 3,600 | 13,800 |
| 2023/08/22 | 3,525 | 3,545 | 3,525 | 3,535 | 8,500 |
| 2023/08/21 | 3,535 | 3,560 | 3,530 | 3,530 | 7,900 |
| 2023/08/18 | 3,545 | 3,545 | 3,505 | 3,515 | 7,700 |
| 2023/08/17 | 3,555 | 3,575 | 3,540 | 3,560 | 11,400 |
| 2023/08/16 | 3,595 | 3,610 | 3,570 | 3,570 | 9,500 |
| 2023/08/15 | 3,680 | 3,680 | 3,620 | 3,630 | 12,700 |
| 2023/08/14 | 3,655 | 3,705 | 3,620 | 3,690 | 26,900 |
| 2023/08/10 | 3,665 | 3,665 | 3,575 | 3,635 | 15,500 |
| 2023/08/09 | 3,700 | 3,730 | 3,655 | 3,670 | 24,900 |
| 2023/08/08 | 3,565 | 3,700 | 3,565 | 3,700 | 67,300 |
| 2023/08/07 | 3,480 | 3,540 | 3,430 | 3,540 | 48,400 |
| 2023/08/04 | 3,415 | 3,505 | 3,410 | 3,455 | 43,200 |
| 2023/08/03 | 3,485 | 3,545 | 3,420 | 3,445 | 38,500 |
| 2023/08/02 | 3,515 | 3,555 | 3,495 | 3,525 | 29,100 |
| 2023/08/01 | 3,525 | 3,560 | 3,525 | 3,550 | 18,000 |
| 2023/07/31 | 3,575 | 3,600 | 3,545 | 3,570 | 29,100 |
| 2023/07/28 | 3,510 | 3,510 | 3,450 | 3,505 | 29,000 |
| 2023/07/27 | 3,475 | 3,510 | 3,455 | 3,510 | 19,900 |
| 2023/07/26 | 3,505 | 3,505 | 3,470 | 3,495 | 7,400 |
| 2023/07/25 | 3,565 | 3,570 | 3,480 | 3,495 | 14,300 |
| 2023/07/24 | 3,525 | 3,555 | 3,500 | 3,535 | 24,000 |
| 2023/07/21 | 3,485 | 3,505 | 3,455 | 3,470 | 15,100 |
| 2023/07/20 | 3,520 | 3,545 | 3,485 | 3,495 | 20,500 |
| 2023/07/19 | 3,550 | 3,550 | 3,485 | 3,500 | 14,400 |
| 2023/07/18 | 3,510 | 3,515 | 3,475 | 3,495 | 17,900 |
| 2023/07/14 | 3,505 | 3,530 | 3,460 | 3,475 | 22,200 |
| 2023/07/13 | 3,505 | 3,515 | 3,470 | 3,475 | 15,500 |
| 2023/07/12 | 3,545 | 3,565 | 3,505 | 3,505 | 19,900 |
| 2023/07/11 | 3,550 | 3,580 | 3,525 | 3,540 | 18,400 |
| 2023/07/10 | 3,545 | 3,570 | 3,535 | 3,535 | 24,800 |
| 2023/07/07 | 3,520 | 3,535 | 3,505 | 3,515 | 30,300 |
| 2023/07/06 | 3,540 | 3,580 | 3,505 | 3,525 | 26,100 |
| 2023/07/05 | 3,550 | 3,590 | 3,520 | 3,565 | 34,600 |
| 2023/07/04 | 3,580 | 3,615 | 3,570 | 3,580 | 20,000 |
| 2023/07/03 | 3,570 | 3,640 | 3,570 | 3,615 | 20,400 |
| 2023/06/30 | 3,595 | 3,610 | 3,550 | 3,575 | 32,300 |
| 2023/06/29 | 3,625 | 3,670 | 3,585 | 3,595 | 34,000 |
| 2023/06/28 | 3,485 | 3,610 | 3,485 | 3,610 | 46,500 |