日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,098 1,133 1,097 1,130 13,100
2004/12/29 1,117 1,125 1,100 1,117 11,300
2004/12/28 1,117 1,117 1,110 1,112 10,300
2004/12/27 1,139 1,139 1,080 1,097 18,600
2004/12/24 1,131 1,136 1,105 1,122 25,200
2004/12/22 1,118 1,125 1,105 1,119 24,400
2004/12/21 1,115 1,119 1,105 1,118 22,600
2004/12/20 1,091 1,109 1,091 1,105 12,500
2004/12/17 1,075 1,100 1,075 1,089 13,000
2004/12/16 1,072 1,083 1,072 1,080 9,200
2004/12/15 1,090 1,110 1,070 1,073 19,000
2004/12/14 1,044 1,083 1,032 1,080 31,400
2004/12/13 1,022 1,048 1,022 1,044 20,800
2004/12/10 1,009 1,023 1,009 1,022 26,800
2004/12/09 1,015 1,019 1,000 1,009 20,300
2004/12/08 1,010 1,017 1,007 1,015 9,200
2004/12/07 1,007 1,018 1,000 1,014 12,600
2004/12/06 991 1,019 987 1,001 17,600
2004/12/03 1,006 1,024 1,006 1,024 15,700
2004/12/02 980 1,006 970 1,006 20,400
2004/12/01 969 985 965 973 23,300
2004/11/30 965 974 965 970 8,000
2004/11/29 963 975 963 965 10,300
2004/11/26 962 966 960 961 7,300
2004/11/25 964 970 950 961 11,900
2004/11/24 965 988 962 962 13,000
2004/11/22 980 981 965 974 21,500
2004/11/19 1,027 1,027 936 980 62,700
2004/11/18 1,020 1,025 1,019 1,020 19,100
2004/11/17 1,017 1,028 1,017 1,019 18,800
2004/11/16 1,038 1,038 1,015 1,027 19,100
2004/11/15 1,020 1,038 1,015 1,023 16,600
2004/11/12 1,022 1,042 1,022 1,029 12,600
2004/11/11 1,038 1,040 1,020 1,034 20,900
2004/11/10 1,040 1,060 1,012 1,038 74,100
2004/11/09 1,043 1,064 1,040 1,051 11,800
2004/11/08 1,070 1,076 1,031 1,063 11,500
2004/11/05 1,064 1,100 1,063 1,076 11,700
2004/11/04 1,096 1,105 1,080 1,080 18,100
2004/11/02 1,070 1,100 1,050 1,095 26,000
2004/11/01 1,081 1,085 1,051 1,059 13,500
2004/10/29 1,061 1,083 1,050 1,082 12,900
2004/10/28 1,055 1,062 1,039 1,062 11,400
2004/10/27 1,031 1,059 1,030 1,037 17,000
2004/10/26 1,026 1,044 1,011 1,043 10,300
2004/10/25 1,035 1,053 1,030 1,036 11,800
2004/10/22 1,038 1,060 1,033 1,055 35,400
2004/10/21 1,054 1,099 1,054 1,056 16,400
2004/10/20 1,087 1,090 1,050 1,074 22,100
2004/10/19 1,075 1,093 1,070 1,087 10,800
2004/10/18 1,089 1,095 1,075 1,088 7,500
2004/10/15 1,080 1,100 1,072 1,095 21,500
2004/10/14 1,115 1,120 1,100 1,100 22,500
2004/10/13 1,122 1,132 1,119 1,120 17,600
2004/10/12 1,127 1,128 1,120 1,124 11,100
2004/10/08 1,120 1,140 1,120 1,125 14,900
2004/10/07 1,131 1,149 1,124 1,140 17,200
2004/10/06 1,130 1,141 1,120 1,140 28,800
2004/10/05 1,125 1,165 1,125 1,156 25,700
2004/10/04 1,135 1,155 1,131 1,143 14,500
2004/10/01 1,169 1,169 1,110 1,135 37,500
2004/09/30 1,100 1,178 1,100 1,149 21,200
2004/09/29 1,120 1,140 1,100 1,105 45,600
2004/09/28 1,150 1,170 1,120 1,145 43,100
2004/09/27 1,170 1,170 1,150 1,170 10,300
2004/09/24 1,170 1,195 1,160 1,195 13,500
2004/09/22 1,189 1,195 1,152 1,195 19,800
2004/09/21 1,183 1,190 1,178 1,189 16,700
2004/09/17 1,183 1,193 1,180 1,181 20,900
2004/09/16 1,188 1,195 1,182 1,185 27,900
2004/09/15 1,221 1,221 1,187 1,195 20,400
2004/09/14 1,196 1,210 1,180 1,210 27,800
2004/09/13 1,200 1,205 1,185 1,186 27,100
2004/09/10 1,205 1,205 1,190 1,200 45,200
2004/09/09 1,210 1,213 1,200 1,204 17,400
2004/09/08 1,220 1,230 1,211 1,212 19,600
2004/09/07 1,230 1,238 1,210 1,230 44,500
2004/09/06 1,240 1,241 1,220 1,233 51,300
2004/09/03 1,235 1,245 1,230 1,240 173,000
2004/09/02 1,359 1,359 1,330 1,350 13,400
2004/09/01 1,314 1,360 1,310 1,360 11,900
2004/08/31 1,314 1,314 1,300 1,310 5,400
2004/08/30 1,301 1,320 1,300 1,315 2,200
2004/08/27 1,330 1,330 1,300 1,300 1,000
2004/08/26 1,288 1,350 1,275 1,303 10,100
2004/08/25 1,220 1,280 1,220 1,265 7,800
2004/08/24 1,249 1,249 1,235 1,240 1,500
2004/08/23 1,246 1,250 1,239 1,250 1,700
2004/08/20 1,250 1,289 1,250 1,286 2,000
2004/08/19 1,210 1,290 1,210 1,290 6,100
2004/08/18 1,232 1,256 1,180 1,210 14,100
2004/08/17 1,220 1,270 1,220 1,250 2,400
2004/08/16 1,270 1,270 1,220 1,239 2,500
2004/08/13 1,275 1,275 1,250 1,250 4,300
2004/08/12 1,275 1,316 1,275 1,300 800
2004/08/11 1,353 1,353 1,277 1,315 3,800
2004/08/10 1,210 1,273 1,210 1,273 1,200
2004/08/09 1,220 1,270 1,200 1,270 3,000
2004/08/06 1,270 1,270 1,240 1,260 2,600
2004/08/05 1,279 1,280 1,258 1,271 1,800
2004/08/04 1,280 1,315 1,257 1,278 3,100
2004/08/03 1,339 1,340 1,282 1,335 2,700
2004/08/02 1,399 1,399 1,299 1,339 3,300
2004/07/30 1,331 1,400 1,330 1,370 5,600
2004/07/29 1,280 1,312 1,280 1,310 1,300
2004/07/28 1,320 1,320 1,288 1,320 3,300
2004/07/27 1,347 1,347 1,320 1,320 2,300
2004/07/26 1,320 1,355 1,320 1,350 2,600
2004/07/23 1,381 1,399 1,334 1,334 10,000
2004/07/22 1,378 1,395 1,375 1,380 8,000
2004/07/21 1,358 1,378 1,355 1,374 6,700
2004/07/20 1,350 1,368 1,341 1,341 5,300
2004/07/16 1,318 1,353 1,318 1,336 20,600
2004/07/15 1,316 1,328 1,316 1,317 6,500
2004/07/14 1,320 1,327 1,316 1,316 5,900
2004/07/13 1,320 1,330 1,315 1,316 4,700
2004/07/12 1,292 1,317 1,292 1,315 2,500
2004/07/09 1,282 1,300 1,280 1,290 7,000
2004/07/08 1,279 1,300 1,279 1,280 4,600
2004/07/07 1,285 1,285 1,240 1,275 7,000
2004/07/06 1,309 1,315 1,285 1,315 6,000
2004/07/05 1,311 1,318 1,291 1,309 5,500
2004/07/02 1,320 1,320 1,302 1,312 7,200
2004/07/01 1,288 1,320 1,288 1,315 2,400
2004/06/30 1,279 1,315 1,279 1,315 7,700
2004/06/29 1,305 1,305 1,262 1,278 7,700
2004/06/28 1,268 1,285 1,262 1,285 7,400
2004/06/25 1,263 1,270 1,232 1,268 5,500
2004/06/24 1,240 1,263 1,240 1,263 1,600
2004/06/23 1,265 1,270 1,240 1,255 3,500
2004/06/22 1,269 1,269 1,250 1,269 5,000
2004/06/21 1,268 1,274 1,268 1,269 5,100
2004/06/18 1,267 1,279 1,233 1,240 6,800
2004/06/17 1,272 1,278 1,230 1,267 7,000
2004/06/16 1,268 1,282 1,268 1,272 3,600
2004/06/15 1,264 1,269 1,229 1,268 4,900
2004/06/14 1,265 1,288 1,219 1,224 5,600
2004/06/11 1,271 1,271 1,248 1,264 22,800
2004/06/10 1,269 1,269 1,250 1,266 4,000
2004/06/09 1,234 1,269 1,227 1,266 3,000
2004/06/08 1,246 1,274 1,229 1,274 2,800
2004/06/07 1,263 1,285 1,226 1,245 8,500
2004/06/04 1,211 1,265 1,204 1,263 4,900
2004/06/03 1,244 1,275 1,205 1,230 12,200
2004/06/02 1,267 1,295 1,244 1,244 8,900
2004/06/01 1,228 1,269 1,227 1,227 5,800
2004/05/31 1,220 1,249 1,210 1,227 6,500
2004/05/28 1,230 1,230 1,203 1,203 7,600
2004/05/27 1,215 1,230 1,186 1,202 19,700
2004/05/26 1,255 1,300 1,235 1,296 26,700
2004/05/25 1,160 1,235 1,160 1,235 15,000
2004/05/24 1,150 1,199 1,134 1,160 9,000
2004/05/21 1,174 1,174 1,149 1,160 6,100
2004/05/20 1,100 1,159 1,100 1,100 6,300
2004/05/19 1,172 1,172 1,090 1,100 6,900
2004/05/18 1,010 1,052 1,000 1,052 4,600
2004/05/17 1,070 1,070 1,000 1,050 4,500
2004/05/14 1,173 1,173 1,100 1,150 8,300
2004/05/13 1,131 1,140 1,101 1,133 8,600
2004/05/12 1,112 1,152 1,092 1,131 8,400
2004/05/11 1,059 1,170 1,059 1,152 21,100
2004/05/10 1,174 1,174 1,050 1,059 19,400
2004/05/07 1,181 1,185 1,154 1,154 10,700
2004/05/06 1,235 1,237 1,180 1,180 8,300
2004/04/30 1,270 1,271 1,223 1,230 7,900
2004/04/28 1,281 1,294 1,262 1,264 9,000
2004/04/27 1,278 1,296 1,261 1,281 7,300
2004/04/26 1,230 1,258 1,230 1,258 10,500
2004/04/23 1,230 1,235 1,196 1,200 20,400
2004/04/22 1,230 1,239 1,223 1,225 10,700
2004/04/21 1,221 1,230 1,221 1,230 2,300
2004/04/20 1,241 1,241 1,216 1,230 12,600
2004/04/19 1,222 1,239 1,215 1,221 24,400
2004/04/16 1,291 1,312 1,210 1,213 15,000
2004/04/15 1,330 1,340 1,234 1,250 14,600
2004/04/14 1,337 1,350 1,330 1,346 7,300
2004/04/13 1,340 1,358 1,319 1,357 21,100
2004/04/12 1,334 1,356 1,315 1,320 15,700
2004/04/09 1,332 1,350 1,320 1,320 7,400
2004/04/08 1,348 1,352 1,332 1,332 3,300
2004/04/07 1,349 1,350 1,330 1,350 5,100
2004/04/06 1,320 1,350 1,320 1,349 12,400
2004/04/05 1,334 1,334 1,320 1,320 12,300
2004/04/02 1,360 1,360 1,326 1,334 6,800
2004/04/01 1,389 1,389 1,343 1,387 2,800
2004/03/31 1,340 1,390 1,340 1,390 6,800
2004/03/30 1,355 1,355 1,335 1,349 5,700
2004/03/29 1,350 1,370 1,336 1,355 3,400
2004/03/26 1,400 1,400 1,319 1,336 4,100
2004/03/25 1,379 1,400 1,379 1,390 9,600
2004/03/24 1,368 1,410 1,368 1,399 11,600
2004/03/23 1,404 1,404 1,342 1,400 6,100
2004/03/22 1,404 1,438 1,403 1,428 7,700
2004/03/19 1,440 1,441 1,403 1,403 9,500
2004/03/18 1,410 1,453 1,410 1,443 6,100
2004/03/17 1,361 1,450 1,361 1,450 6,100
2004/03/16 1,430 1,430 1,370 1,390 9,200
2004/03/15 1,350 1,480 1,347 1,437 13,600
2004/03/12 1,321 1,350 1,312 1,317 17,000
2004/03/11 1,355 1,365 1,320 1,341 8,500
2004/03/10 1,330 1,384 1,328 1,355 17,700
2004/03/09 1,349 1,349 1,306 1,331 23,000
2004/03/08 1,400 1,400 1,380 1,389 42,900
2004/03/05 1,590 1,590 1,458 1,500 46,600
2004/03/04 1,400 1,590 1,400 1,590 42,700
2004/03/03 1,335 1,390 1,325 1,390 43,200
2004/03/02 1,315 1,318 1,295 1,315 44,400
2004/03/01 1,260 1,310 1,234 1,295 224,000
2004/02/27 1,300 1,380 1,213 1,286 400,400
2004/02/26 1,239 1,289 1,231 1,280 149,000
2004/02/25 1,158 1,240 1,158 1,230 70,600
2004/02/24 1,132 1,163 1,113 1,163 107,600
2004/02/23 1,065 1,175 1,060 1,167 238,200
2004/02/20 979 1,015 970 1,005 41,300
2004/02/19 970 979 969 979 2,900
2004/02/18 981 984 966 980 15,200
2004/02/17 981 1,000 980 990 13,200
2004/02/16 986 990 986 990 5,800
2004/02/13 985 999 980 999 11,300
2004/02/12 981 991 977 990 11,900
2004/02/10 981 990 975 975 12,600
2004/02/09 991 1,003 979 985 16,700
2004/02/06 990 1,000 990 990 8,700
2004/02/05 995 1,002 985 1,000 23,000
2004/02/04 1,001 1,016 1,001 1,015 9,700
2004/02/03 1,015 1,015 1,003 1,015 9,000
2004/02/02 1,013 1,020 1,013 1,016 12,700
2004/01/30 1,005 1,010 999 1,010 8,200
2004/01/29 1,020 1,021 1,000 1,000 19,100
2004/01/28 1,002 1,030 1,002 1,021 18,400
2004/01/27 991 1,000 987 1,000 5,800
2004/01/26 1,000 1,000 984 995 25,700
2004/01/23 990 1,000 981 993 41,000
2004/01/22 989 995 981 995 23,100
2004/01/21 964 1,000 964 981 30,100
2004/01/20 970 970 958 964 17,500
2004/01/19 953 960 953 956 10,300
2004/01/16 943 955 943 945 11,800
2004/01/15 942 960 942 943 12,800
2004/01/14 957 957 942 942 6,500
2004/01/13 952 960 946 960 11,500
2004/01/09 970 970 945 950 15,100
2004/01/08 960 960 945 946 16,500
2004/01/07 955 957 945 950 28,800
2004/01/06 950 955 935 935 33,000
2004/01/05 942 950 941 942 22,100

このページの先頭へ