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 |
---|---|---|---|---|---|
2003/12/30 | 940 | 948 | 935 | 940 | 18,300 |
2003/12/29 | 909 | 940 | 909 | 931 | 17,300 |
2003/12/26 | 915 | 940 | 906 | 907 | 5,900 |
2003/12/25 | 940 | 940 | 925 | 925 | 16,000 |
2003/12/24 | 890 | 935 | 890 | 935 | 11,300 |
2003/12/22 | 900 | 900 | 871 | 890 | 5,700 |
2003/12/19 | 920 | 920 | 861 | 870 | 6,700 |
2003/12/18 | 900 | 900 | 870 | 880 | 7,400 |
2003/12/17 | 845 | 870 | 841 | 870 | 3,300 |
2003/12/16 | 835 | 835 | 835 | 835 | 4,100 |
2003/12/15 | 821 | 825 | 810 | 813 | 5,400 |
2003/12/12 | 835 | 835 | 825 | 831 | 2,400 |
2003/12/11 | 870 | 870 | 840 | 845 | 3,900 |
2003/12/10 | 890 | 890 | 870 | 880 | 9,900 |
2003/12/09 | 882 | 890 | 882 | 890 | 6,900 |
2003/12/08 | 913 | 913 | 880 | 880 | 9,900 |
2003/12/05 | 913 | 913 | 913 | 913 | 1,000 |
2003/12/04 | 910 | 915 | 910 | 915 | 2,100 |
2003/12/03 | 955 | 955 | 955 | 955 | 200 |
2003/12/02 | 985 | 985 | 985 | 985 | 700 |
2003/11/28 | 989 | 989 | 989 | 989 | 3,500 |
2003/11/27 | 989 | 989 | 989 | 989 | 200 |
2003/11/26 | 989 | 989 | 989 | 989 | 300 |
2003/11/25 | 995 | 995 | 995 | 995 | 500 |
2003/11/21 | 1,005 | 1,005 | 1,000 | 1,000 | 12,800 |
2003/11/20 | 1,005 | 1,005 | 1,005 | 1,005 | 2,900 |
2003/11/19 | 1,010 | 1,010 | 1,005 | 1,005 | 12,900 |
2003/11/18 | 1,000 | 1,030 | 1,000 | 1,010 | 9,400 |
2003/11/17 | 970 | 970 | 970 | 970 | 9,600 |
2003/11/14 | 970 | 970 | 970 | 970 | 500 |
2003/11/13 | 940 | 940 | 940 | 940 | 3,000 |
2003/11/12 | 940 | 940 | 940 | 940 | 1,500 |
2003/11/11 | 950 | 950 | 940 | 940 | 3,600 |
2003/11/10 | 950 | 950 | 950 | 950 | 3,000 |
2003/11/07 | 940 | 945 | 940 | 945 | 9,900 |
2003/11/06 | 929 | 950 | 923 | 940 | 30,800 |
2003/11/05 | 970 | 979 | 970 | 979 | 4,600 |
2003/11/04 | 980 | 985 | 970 | 970 | 16,500 |
2003/10/31 | 950 | 980 | 950 | 965 | 4,600 |
2003/10/30 | 910 | 930 | 900 | 930 | 7,800 |
2003/10/29 | 900 | 900 | 900 | 900 | 5,600 |
2003/10/28 | 888 | 900 | 888 | 900 | 2,100 |
2003/10/27 | 900 | 900 | 880 | 880 | 9,400 |
2003/10/24 | 900 | 900 | 880 | 900 | 6,000 |
2003/10/23 | 900 | 900 | 880 | 880 | 5,400 |
2003/10/22 | 900 | 900 | 890 | 900 | 8,100 |
2003/10/21 | 900 | 900 | 900 | 900 | 4,000 |
2003/10/20 | 900 | 910 | 900 | 910 | 8,100 |
2003/10/17 | 880 | 880 | 880 | 880 | 2,000 |
2003/10/16 | 900 | 900 | 870 | 880 | 4,700 |
2003/10/15 | 890 | 890 | 890 | 890 | 1,000 |
2003/10/14 | 850 | 850 | 850 | 850 | 1,000 |
2003/10/09 | 900 | 900 | 900 | 900 | 200 |
2003/10/08 | 900 | 900 | 860 | 860 | 300 |
2003/10/07 | 860 | 860 | 860 | 860 | 2,000 |
2003/10/06 | 860 | 860 | 860 | 860 | 1,000 |
2003/10/03 | 900 | 900 | 900 | 900 | 500 |
2003/10/01 | 900 | 900 | 845 | 845 | 3,700 |
2003/09/30 | 890 | 890 | 890 | 890 | 2,000 |
2003/09/29 | 875 | 890 | 875 | 890 | 1,700 |
2003/09/26 | 870 | 870 | 870 | 870 | 700 |
2003/09/25 | 860 | 890 | 860 | 885 | 5,500 |
2003/09/24 | 854 | 900 | 854 | 885 | 20,000 |
2003/09/22 | 849 | 849 | 846 | 847 | 3,900 |
2003/09/19 | 845 | 846 | 845 | 846 | 1,300 |
2003/09/16 | 871 | 875 | 845 | 850 | 3,400 |
2003/09/12 | 880 | 880 | 860 | 870 | 3,800 |
2003/09/11 | 810 | 842 | 810 | 842 | 2,500 |
2003/09/10 | 840 | 885 | 840 | 880 | 4,200 |
2003/09/09 | 830 | 838 | 812 | 838 | 9,200 |
2003/09/08 | 884 | 884 | 884 | 884 | 200 |
2003/09/05 | 870 | 880 | 870 | 880 | 2,200 |
2003/09/04 | 861 | 871 | 860 | 871 | 1,300 |
2003/09/03 | 890 | 900 | 880 | 890 | 7,500 |
2003/09/02 | 880 | 880 | 851 | 880 | 8,900 |
2003/09/01 | 831 | 890 | 831 | 871 | 22,200 |
2003/08/29 | 800 | 841 | 800 | 830 | 8,100 |
2003/08/28 | 801 | 801 | 800 | 800 | 2,800 |
2003/08/25 | 755 | 755 | 751 | 751 | 200 |
2003/08/21 | 841 | 841 | 841 | 841 | 3,100 |
2003/08/20 | 745 | 841 | 745 | 841 | 6,100 |
2003/08/18 | 730 | 730 | 730 | 730 | 1,000 |
2003/08/12 | 722 | 722 | 721 | 721 | 1,100 |
2003/08/11 | 730 | 730 | 730 | 730 | 700 |
2003/08/06 | 721 | 721 | 721 | 721 | 1,600 |
2003/08/04 | 730 | 730 | 730 | 730 | 300 |
2003/07/30 | 780 | 780 | 780 | 780 | 6,500 |
2003/07/29 | 760 | 780 | 760 | 780 | 6,700 |
2003/07/28 | 725 | 760 | 725 | 760 | 5,500 |
2003/07/23 | 723 | 723 | 723 | 723 | 2,300 |
2003/07/18 | 721 | 721 | 721 | 721 | 2,000 |
2003/07/17 | 748 | 748 | 748 | 748 | 100 |
2003/07/15 | 749 | 750 | 749 | 749 | 2,300 |
2003/07/14 | 749 | 749 | 749 | 749 | 6,100 |
2003/07/10 | 750 | 750 | 749 | 749 | 300 |
2003/07/09 | 750 | 750 | 750 | 750 | 900 |
2003/07/08 | 750 | 750 | 750 | 750 | 4,800 |
2003/07/03 | 725 | 725 | 721 | 721 | 13,600 |
2003/07/02 | 735 | 735 | 720 | 721 | 6,000 |
2003/07/01 | 750 | 750 | 749 | 750 | 4,000 |
2003/06/30 | 760 | 760 | 749 | 750 | 3,400 |
2003/06/27 | 727 | 727 | 720 | 720 | 4,000 |
2003/06/26 | 727 | 727 | 727 | 727 | 1,300 |
2003/06/25 | 727 | 727 | 727 | 727 | 100 |
2003/06/24 | 726 | 727 | 726 | 727 | 300 |
2003/06/23 | 721 | 721 | 721 | 721 | 200 |
2003/06/20 | 720 | 720 | 720 | 720 | 900 |
2003/06/19 | 720 | 720 | 720 | 720 | 1,000 |
2003/06/17 | 712 | 715 | 712 | 715 | 1,500 |
2003/06/13 | 716 | 716 | 716 | 716 | 2,000 |
2003/06/12 | 720 | 720 | 716 | 716 | 500 |
2003/06/11 | 715 | 720 | 715 | 716 | 2,200 |
2003/06/10 | 715 | 715 | 715 | 715 | 3,000 |
2003/06/09 | 715 | 720 | 715 | 715 | 4,500 |
2003/06/06 | 728 | 728 | 701 | 720 | 6,700 |
2003/06/05 | 701 | 748 | 701 | 728 | 5,300 |
2003/06/04 | 678 | 728 | 675 | 728 | 7,300 |
2003/06/03 | 660 | 670 | 660 | 669 | 3,100 |
2003/06/02 | 642 | 660 | 642 | 650 | 800 |
2003/05/30 | 645 | 645 | 640 | 640 | 900 |
2003/05/29 | 634 | 634 | 634 | 634 | 300 |
2003/05/28 | 630 | 635 | 630 | 634 | 1,600 |
2003/05/27 | 629 | 630 | 625 | 625 | 12,300 |
2003/05/26 | 629 | 629 | 629 | 629 | 400 |
2003/05/23 | 620 | 630 | 620 | 620 | 5,100 |
2003/05/22 | 620 | 620 | 620 | 620 | 2,600 |
2003/05/21 | 612 | 612 | 612 | 612 | 2,000 |
2003/05/20 | 603 | 630 | 603 | 610 | 11,200 |
2003/05/19 | 603 | 603 | 603 | 603 | 1,000 |
2003/05/16 | 600 | 600 | 600 | 600 | 17,700 |
2003/05/13 | 590 | 590 | 570 | 570 | 1,000 |
2003/05/12 | 605 | 605 | 590 | 590 | 1,500 |
2003/05/09 | 600 | 600 | 600 | 600 | 1,200 |
2003/05/07 | 600 | 600 | 590 | 590 | 3,400 |
2003/05/06 | 600 | 600 | 585 | 585 | 200 |
2003/05/02 | 585 | 585 | 585 | 585 | 300 |
2003/05/01 | 575 | 575 | 550 | 575 | 6,200 |
2003/04/30 | 570 | 570 | 570 | 570 | 2,000 |
2003/04/28 | 570 | 570 | 570 | 570 | 1,000 |
2003/04/25 | 563 | 563 | 563 | 563 | 500 |
2003/04/24 | 562 | 563 | 562 | 563 | 6,500 |
2003/04/23 | 575 | 575 | 550 | 565 | 4,700 |
2003/04/22 | 590 | 590 | 585 | 585 | 3,200 |
2003/04/21 | 581 | 600 | 580 | 600 | 5,500 |
2003/04/18 | 573 | 580 | 573 | 580 | 1,500 |
2003/04/17 | 573 | 573 | 573 | 573 | 1,700 |
2003/04/15 | 573 | 573 | 573 | 573 | 100 |
2003/04/14 | 573 | 573 | 573 | 573 | 1,800 |
2003/04/11 | 575 | 575 | 575 | 575 | 1,200 |
2003/04/10 | 572 | 572 | 571 | 571 | 2,100 |
2003/04/09 | 575 | 580 | 575 | 580 | 900 |
2003/04/08 | 571 | 572 | 571 | 572 | 700 |
2003/04/07 | 571 | 571 | 571 | 571 | 1,500 |
2003/04/03 | 570 | 570 | 570 | 570 | 1,000 |
2003/04/02 | 570 | 600 | 570 | 600 | 5,600 |
2003/04/01 | 569 | 569 | 561 | 561 | 700 |
2003/03/31 | 600 | 600 | 557 | 596 | 5,200 |
2003/03/28 | 591 | 600 | 591 | 600 | 300 |
2003/03/26 | 591 | 591 | 591 | 591 | 300 |
2003/03/25 | 600 | 605 | 600 | 605 | 7,400 |
2003/03/24 | 600 | 600 | 600 | 600 | 3,100 |
2003/03/20 | 580 | 580 | 551 | 551 | 6,000 |
2003/03/19 | 580 | 580 | 580 | 580 | 2,000 |
2003/03/18 | 575 | 578 | 575 | 575 | 4,000 |
2003/03/17 | 575 | 580 | 575 | 575 | 3,900 |
2003/03/14 | 574 | 580 | 574 | 580 | 1,100 |
2003/03/13 | 595 | 595 | 570 | 570 | 900 |
2003/03/12 | 595 | 595 | 595 | 595 | 1,000 |
2003/03/11 | 595 | 600 | 595 | 600 | 2,800 |
2003/03/10 | 592 | 595 | 591 | 595 | 5,200 |
2003/03/07 | 621 | 622 | 620 | 622 | 1,400 |
2003/03/06 | 620 | 625 | 620 | 620 | 3,900 |
2003/03/05 | 621 | 621 | 610 | 610 | 2,100 |
2003/03/04 | 620 | 620 | 620 | 620 | 2,700 |
2003/03/03 | 621 | 621 | 620 | 620 | 13,500 |
2003/02/28 | 610 | 620 | 610 | 620 | 1,000 |
2003/02/26 | 600 | 610 | 600 | 610 | 2,000 |
2003/02/25 | 600 | 600 | 600 | 600 | 500 |
2003/02/24 | 600 | 600 | 600 | 600 | 1,000 |
2003/02/21 | 620 | 620 | 600 | 600 | 11,800 |
2003/02/20 | 620 | 621 | 610 | 610 | 5,000 |
2003/02/19 | 630 | 630 | 620 | 620 | 4,600 |
2003/02/18 | 620 | 620 | 620 | 620 | 1,000 |
2003/02/17 | 610 | 620 | 610 | 615 | 3,800 |
2003/02/13 | 682 | 682 | 600 | 600 | 900 |
2003/02/10 | 682 | 682 | 682 | 682 | 200 |
2003/02/07 | 692 | 692 | 692 | 692 | 200 |
2003/02/06 | 695 | 695 | 692 | 692 | 800 |
2003/02/05 | 695 | 695 | 695 | 695 | 2,400 |
2003/02/04 | 695 | 695 | 695 | 695 | 200 |
2003/01/29 | 710 | 710 | 710 | 710 | 700 |
2003/01/28 | 710 | 710 | 710 | 710 | 3,100 |
2003/01/27 | 710 | 710 | 710 | 710 | 2,100 |
2003/01/22 | 625 | 625 | 625 | 625 | 100 |
2003/01/21 | 710 | 710 | 695 | 695 | 2,000 |
2003/01/20 | 710 | 710 | 708 | 710 | 3,400 |
2003/01/17 | 710 | 710 | 710 | 710 | 500 |
2003/01/16 | 650 | 650 | 650 | 650 | 500 |
2003/01/15 | 640 | 640 | 640 | 640 | 1,000 |
2003/01/14 | 625 | 630 | 625 | 630 | 1,500 |
2003/01/10 | 625 | 625 | 625 | 625 | 1,900 |
2003/01/08 | 596 | 600 | 595 | 595 | 3,400 |