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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,640 | 2,740 | 2,510 | 2,670 | 94,300 |
| 2005/12/29 | 2,335 | 2,705 | 2,290 | 2,705 | 106,900 |
| 2005/12/28 | 2,280 | 2,450 | 2,280 | 2,365 | 76,400 |
| 2005/12/27 | 2,360 | 2,370 | 2,245 | 2,370 | 34,600 |
| 2005/12/26 | 2,270 | 2,400 | 2,240 | 2,320 | 60,900 |
| 2005/12/22 | 2,230 | 2,300 | 2,220 | 2,300 | 75,600 |
| 2005/12/21 | 2,235 | 2,245 | 2,225 | 2,240 | 63,700 |
| 2005/12/20 | 2,295 | 2,300 | 2,225 | 2,235 | 81,200 |
| 2005/12/19 | 2,205 | 2,300 | 2,200 | 2,260 | 258,800 |
| 2005/12/16 | 1,965 | 2,005 | 1,963 | 2,005 | 57,300 |
| 2005/12/15 | 1,975 | 2,020 | 1,920 | 2,005 | 81,600 |
| 2005/12/14 | 2,050 | 2,100 | 1,911 | 2,000 | 95,900 |
| 2005/12/13 | 2,090 | 2,100 | 1,995 | 2,040 | 131,200 |
| 2005/12/12 | 1,915 | 2,130 | 1,904 | 2,050 | 301,900 |
| 2005/12/09 | 1,831 | 1,885 | 1,810 | 1,885 | 75,200 |
| 2005/12/08 | 1,940 | 1,948 | 1,871 | 1,886 | 54,800 |
| 2005/12/07 | 1,971 | 1,995 | 1,870 | 1,910 | 99,100 |
| 2005/12/06 | 2,010 | 2,075 | 1,990 | 1,996 | 70,700 |
| 2005/12/05 | 2,050 | 2,050 | 1,970 | 2,030 | 172,600 |
| 2005/12/02 | 2,200 | 2,205 | 1,961 | 2,090 | 380,200 |
| 2005/12/01 | 1,800 | 2,100 | 1,800 | 2,100 | 627,200 |
| 2005/11/30 | 1,660 | 1,950 | 1,657 | 1,799 | 575,500 |
| 2005/11/29 | 1,532 | 1,650 | 1,512 | 1,650 | 471,100 |
| 2005/11/28 | 1,407 | 1,454 | 1,406 | 1,450 | 150,900 |
| 2005/11/25 | 1,392 | 1,403 | 1,392 | 1,402 | 22,800 |
| 2005/11/24 | 1,397 | 1,397 | 1,389 | 1,390 | 52,800 |
| 2005/11/22 | 1,407 | 1,415 | 1,385 | 1,393 | 45,900 |
| 2005/11/21 | 1,431 | 1,435 | 1,403 | 1,405 | 55,600 |
| 2005/11/18 | 1,443 | 1,449 | 1,429 | 1,445 | 27,800 |
| 2005/11/17 | 1,432 | 1,445 | 1,412 | 1,439 | 51,600 |
| 2005/11/16 | 1,413 | 1,424 | 1,410 | 1,422 | 8,500 |
| 2005/11/15 | 1,431 | 1,431 | 1,410 | 1,423 | 11,100 |
| 2005/11/14 | 1,446 | 1,449 | 1,431 | 1,431 | 28,000 |
| 2005/11/11 | 1,425 | 1,444 | 1,423 | 1,436 | 22,500 |
| 2005/11/10 | 1,435 | 1,435 | 1,425 | 1,432 | 5,300 |
| 2005/11/09 | 1,433 | 1,439 | 1,425 | 1,425 | 23,100 |
| 2005/11/08 | 1,437 | 1,437 | 1,430 | 1,433 | 12,500 |
| 2005/11/07 | 1,426 | 1,439 | 1,425 | 1,429 | 18,300 |
| 2005/11/04 | 1,420 | 1,435 | 1,420 | 1,422 | 25,500 |
| 2005/11/02 | 1,430 | 1,431 | 1,415 | 1,416 | 15,500 |
| 2005/11/01 | 1,416 | 1,430 | 1,415 | 1,430 | 6,900 |
| 2005/10/31 | 1,410 | 1,431 | 1,410 | 1,414 | 14,800 |
| 2005/10/28 | 1,446 | 1,446 | 1,422 | 1,429 | 17,500 |
| 2005/10/27 | 1,450 | 1,450 | 1,438 | 1,438 | 22,100 |
| 2005/10/26 | 1,440 | 1,448 | 1,437 | 1,438 | 23,200 |
| 2005/10/25 | 1,400 | 1,435 | 1,399 | 1,435 | 50,900 |
| 2005/10/24 | 1,402 | 1,412 | 1,376 | 1,391 | 26,100 |
| 2005/10/21 | 1,385 | 1,397 | 1,377 | 1,383 | 15,400 |
| 2005/10/20 | 1,400 | 1,401 | 1,377 | 1,385 | 16,200 |
| 2005/10/19 | 1,402 | 1,419 | 1,361 | 1,380 | 39,400 |
| 2005/10/18 | 1,441 | 1,450 | 1,410 | 1,421 | 20,500 |
| 2005/10/17 | 1,483 | 1,487 | 1,460 | 1,461 | 34,000 |
| 2005/10/14 | 1,451 | 1,475 | 1,451 | 1,470 | 89,100 |
| 2005/10/13 | 1,413 | 1,441 | 1,407 | 1,441 | 48,000 |
| 2005/10/12 | 1,406 | 1,420 | 1,400 | 1,412 | 36,700 |
| 2005/10/11 | 1,410 | 1,420 | 1,404 | 1,415 | 20,000 |
| 2005/10/07 | 1,389 | 1,415 | 1,387 | 1,404 | 41,500 |
| 2005/10/06 | 1,409 | 1,420 | 1,392 | 1,410 | 59,900 |
| 2005/10/05 | 1,371 | 1,451 | 1,371 | 1,419 | 120,300 |
| 2005/10/04 | 1,328 | 1,370 | 1,326 | 1,370 | 53,800 |
| 2005/10/03 | 1,350 | 1,350 | 1,326 | 1,342 | 66,400 |
| 2005/09/30 | 1,300 | 1,320 | 1,290 | 1,320 | 54,300 |
| 2005/09/29 | 1,288 | 1,308 | 1,250 | 1,295 | 21,000 |
| 2005/09/28 | 1,307 | 1,310 | 1,272 | 1,308 | 22,300 |
| 2005/09/27 | 1,301 | 1,318 | 1,291 | 1,306 | 19,500 |
| 2005/09/26 | 1,300 | 1,318 | 1,297 | 1,318 | 30,800 |
| 2005/09/22 | 1,296 | 1,300 | 1,280 | 1,296 | 22,700 |
| 2005/09/21 | 1,310 | 1,310 | 1,294 | 1,294 | 24,900 |
| 2005/09/20 | 1,304 | 1,314 | 1,294 | 1,309 | 34,000 |
| 2005/09/16 | 1,290 | 1,300 | 1,286 | 1,296 | 37,300 |
| 2005/09/15 | 1,283 | 1,297 | 1,283 | 1,289 | 34,400 |
| 2005/09/14 | 1,284 | 1,289 | 1,282 | 1,283 | 16,100 |
| 2005/09/13 | 1,280 | 1,286 | 1,280 | 1,283 | 16,900 |
| 2005/09/12 | 1,280 | 1,289 | 1,276 | 1,280 | 29,400 |
| 2005/09/09 | 1,274 | 1,284 | 1,266 | 1,280 | 66,700 |
| 2005/09/08 | 1,274 | 1,274 | 1,251 | 1,266 | 16,400 |
| 2005/09/07 | 1,261 | 1,272 | 1,261 | 1,270 | 22,300 |
| 2005/09/06 | 1,279 | 1,279 | 1,250 | 1,261 | 26,200 |
| 2005/09/05 | 1,250 | 1,280 | 1,245 | 1,279 | 37,300 |
| 2005/09/02 | 1,243 | 1,246 | 1,233 | 1,243 | 23,400 |
| 2005/09/01 | 1,214 | 1,240 | 1,213 | 1,233 | 42,500 |
| 2005/08/31 | 1,204 | 1,217 | 1,204 | 1,213 | 5,800 |
| 2005/08/30 | 1,208 | 1,222 | 1,206 | 1,206 | 24,200 |
| 2005/08/29 | 1,225 | 1,225 | 1,205 | 1,211 | 14,400 |
| 2005/08/26 | 1,206 | 1,215 | 1,194 | 1,212 | 23,700 |
| 2005/08/25 | 1,216 | 1,220 | 1,205 | 1,205 | 27,200 |
| 2005/08/24 | 1,229 | 1,229 | 1,216 | 1,225 | 23,700 |
| 2005/08/23 | 1,222 | 1,235 | 1,215 | 1,215 | 28,800 |
| 2005/08/22 | 1,233 | 1,238 | 1,216 | 1,226 | 11,300 |
| 2005/08/19 | 1,224 | 1,230 | 1,210 | 1,213 | 26,500 |
| 2005/08/18 | 1,274 | 1,274 | 1,239 | 1,244 | 20,000 |
| 2005/08/17 | 1,247 | 1,270 | 1,238 | 1,248 | 22,400 |
| 2005/08/16 | 1,239 | 1,249 | 1,239 | 1,247 | 13,100 |
| 2005/08/15 | 1,245 | 1,246 | 1,238 | 1,240 | 8,500 |
| 2005/08/12 | 1,254 | 1,255 | 1,235 | 1,245 | 8,500 |
| 2005/08/11 | 1,256 | 1,256 | 1,235 | 1,246 | 17,100 |
| 2005/08/10 | 1,234 | 1,258 | 1,220 | 1,256 | 19,500 |
| 2005/08/09 | 1,205 | 1,227 | 1,205 | 1,219 | 5,700 |
| 2005/08/08 | 1,170 | 1,211 | 1,170 | 1,211 | 29,400 |
| 2005/08/05 | 1,220 | 1,241 | 1,203 | 1,210 | 19,000 |
| 2005/08/04 | 1,221 | 1,221 | 1,202 | 1,219 | 14,800 |
| 2005/08/03 | 1,250 | 1,250 | 1,220 | 1,221 | 34,100 |
| 2005/08/02 | 1,269 | 1,272 | 1,248 | 1,250 | 36,800 |
| 2005/08/01 | 1,271 | 1,285 | 1,266 | 1,266 | 23,100 |
| 2005/07/29 | 1,261 | 1,277 | 1,261 | 1,265 | 16,800 |
| 2005/07/28 | 1,280 | 1,280 | 1,247 | 1,257 | 43,500 |
| 2005/07/27 | 1,288 | 1,299 | 1,270 | 1,280 | 132,900 |
| 2005/07/26 | 1,260 | 1,288 | 1,260 | 1,288 | 16,000 |
| 2005/07/25 | 1,237 | 1,254 | 1,237 | 1,253 | 28,000 |
| 2005/07/22 | 1,255 | 1,272 | 1,255 | 1,255 | 16,300 |
| 2005/07/21 | 1,270 | 1,280 | 1,260 | 1,263 | 40,900 |
| 2005/07/20 | 1,284 | 1,288 | 1,273 | 1,283 | 18,200 |
| 2005/07/19 | 1,290 | 1,298 | 1,280 | 1,280 | 26,900 |
| 2005/07/15 | 1,299 | 1,316 | 1,285 | 1,298 | 68,000 |
| 2005/07/14 | 1,294 | 1,295 | 1,281 | 1,286 | 15,400 |
| 2005/07/13 | 1,310 | 1,310 | 1,280 | 1,295 | 19,900 |
| 2005/07/12 | 1,280 | 1,310 | 1,271 | 1,290 | 68,600 |
| 2005/07/11 | 1,310 | 1,322 | 1,285 | 1,286 | 192,700 |
| 2005/07/08 | 1,191 | 1,310 | 1,191 | 1,310 | 159,400 |
| 2005/07/07 | 1,198 | 1,198 | 1,189 | 1,191 | 8,900 |
| 2005/07/06 | 1,189 | 1,210 | 1,180 | 1,181 | 21,400 |
| 2005/07/05 | 1,199 | 1,199 | 1,183 | 1,185 | 13,400 |
| 2005/07/04 | 1,185 | 1,200 | 1,172 | 1,198 | 17,200 |
| 2005/07/01 | 1,195 | 1,200 | 1,185 | 1,185 | 18,800 |
| 2005/06/30 | 1,196 | 1,212 | 1,196 | 1,210 | 27,900 |
| 2005/06/29 | 1,202 | 1,210 | 1,195 | 1,195 | 42,200 |
| 2005/06/28 | 1,199 | 1,210 | 1,190 | 1,209 | 37,500 |
| 2005/06/27 | 1,200 | 1,200 | 1,183 | 1,197 | 16,400 |
| 2005/06/24 | 1,200 | 1,210 | 1,185 | 1,204 | 29,600 |
| 2005/06/23 | 1,220 | 1,220 | 1,200 | 1,208 | 35,500 |
| 2005/06/22 | 1,192 | 1,216 | 1,190 | 1,210 | 26,200 |
| 2005/06/21 | 1,170 | 1,193 | 1,170 | 1,192 | 11,100 |
| 2005/06/20 | 1,196 | 1,196 | 1,185 | 1,190 | 15,900 |
| 2005/06/17 | 1,179 | 1,188 | 1,176 | 1,188 | 23,200 |
| 2005/06/16 | 1,170 | 1,177 | 1,169 | 1,176 | 15,100 |
| 2005/06/15 | 1,170 | 1,176 | 1,162 | 1,170 | 14,100 |
| 2005/06/14 | 1,174 | 1,180 | 1,171 | 1,171 | 8,800 |
| 2005/06/13 | 1,187 | 1,192 | 1,179 | 1,181 | 15,200 |
| 2005/06/10 | 1,175 | 1,182 | 1,172 | 1,177 | 19,900 |
| 2005/06/09 | 1,178 | 1,180 | 1,165 | 1,172 | 22,400 |
| 2005/06/08 | 1,180 | 1,200 | 1,161 | 1,175 | 29,800 |
| 2005/06/07 | 1,150 | 1,178 | 1,145 | 1,178 | 38,000 |
| 2005/06/06 | 1,173 | 1,187 | 1,160 | 1,170 | 23,100 |
| 2005/06/03 | 1,150 | 1,160 | 1,150 | 1,160 | 26,600 |
| 2005/06/02 | 1,156 | 1,170 | 1,145 | 1,145 | 21,700 |
| 2005/06/01 | 1,120 | 1,160 | 1,120 | 1,156 | 46,300 |
| 2005/05/31 | 1,102 | 1,128 | 1,102 | 1,120 | 18,000 |
| 2005/05/30 | 1,143 | 1,159 | 1,110 | 1,112 | 10,800 |
| 2005/05/27 | 1,100 | 1,115 | 1,092 | 1,103 | 5,400 |
| 2005/05/26 | 1,101 | 1,110 | 1,080 | 1,090 | 38,700 |
| 2005/05/25 | 1,100 | 1,110 | 1,093 | 1,100 | 10,900 |
| 2005/05/24 | 1,130 | 1,135 | 1,096 | 1,112 | 30,300 |
| 2005/05/23 | 1,101 | 1,140 | 1,101 | 1,136 | 37,500 |
| 2005/05/20 | 1,096 | 1,099 | 1,062 | 1,062 | 15,100 |
| 2005/05/19 | 1,054 | 1,085 | 1,029 | 1,076 | 15,200 |
| 2005/05/18 | 1,083 | 1,086 | 1,060 | 1,074 | 1,600 |
| 2005/05/17 | 1,075 | 1,088 | 1,075 | 1,084 | 13,000 |
| 2005/05/16 | 1,075 | 1,084 | 1,075 | 1,079 | 5,900 |
| 2005/05/13 | 1,082 | 1,082 | 1,070 | 1,075 | 4,100 |
| 2005/05/12 | 1,088 | 1,088 | 1,072 | 1,080 | 5,800 |
| 2005/05/11 | 1,081 | 1,090 | 1,078 | 1,090 | 4,800 |
| 2005/05/10 | 1,089 | 1,098 | 1,080 | 1,087 | 8,400 |
| 2005/05/09 | 1,100 | 1,118 | 1,085 | 1,100 | 13,900 |
| 2005/05/06 | 1,079 | 1,119 | 1,079 | 1,101 | 29,800 |
| 2005/05/02 | 1,082 | 1,092 | 1,069 | 1,070 | 6,000 |
| 2005/04/28 | 1,135 | 1,135 | 1,085 | 1,091 | 10,100 |
| 2005/04/27 | 1,085 | 1,099 | 1,085 | 1,096 | 7,800 |
| 2005/04/26 | 1,092 | 1,101 | 1,086 | 1,099 | 7,400 |
| 2005/04/25 | 1,105 | 1,123 | 1,080 | 1,092 | 6,400 |
| 2005/04/22 | 1,104 | 1,115 | 1,088 | 1,105 | 7,900 |
| 2005/04/21 | 1,102 | 1,120 | 1,080 | 1,102 | 11,100 |
| 2005/04/20 | 1,128 | 1,128 | 1,100 | 1,115 | 9,700 |
| 2005/04/19 | 1,080 | 1,105 | 1,075 | 1,092 | 10,800 |
| 2005/04/18 | 1,100 | 1,113 | 1,074 | 1,074 | 16,000 |
| 2005/04/15 | 1,134 | 1,134 | 1,110 | 1,118 | 12,700 |
| 2005/04/14 | 1,140 | 1,146 | 1,131 | 1,137 | 11,700 |
| 2005/04/13 | 1,132 | 1,150 | 1,132 | 1,150 | 9,700 |
| 2005/04/12 | 1,150 | 1,153 | 1,139 | 1,146 | 5,300 |
| 2005/04/11 | 1,154 | 1,156 | 1,145 | 1,146 | 8,100 |
| 2005/04/08 | 1,145 | 1,152 | 1,144 | 1,145 | 12,900 |
| 2005/04/07 | 1,145 | 1,150 | 1,144 | 1,144 | 25,200 |
| 2005/04/06 | 1,136 | 1,150 | 1,136 | 1,145 | 20,000 |
| 2005/04/05 | 1,153 | 1,153 | 1,130 | 1,136 | 9,300 |
| 2005/04/04 | 1,145 | 1,145 | 1,140 | 1,144 | 5,400 |
| 2005/04/01 | 1,140 | 1,148 | 1,131 | 1,142 | 16,700 |
| 2005/03/31 | 1,126 | 1,137 | 1,126 | 1,136 | 8,500 |
| 2005/03/30 | 1,125 | 1,138 | 1,118 | 1,135 | 11,700 |
| 2005/03/29 | 1,145 | 1,145 | 1,121 | 1,125 | 11,200 |
| 2005/03/28 | 1,150 | 1,158 | 1,125 | 1,139 | 13,900 |
| 2005/03/25 | 1,171 | 1,171 | 1,150 | 1,165 | 14,700 |
| 2005/03/24 | 1,175 | 1,175 | 1,160 | 1,160 | 14,000 |
| 2005/03/23 | 1,167 | 1,179 | 1,165 | 1,169 | 10,600 |
| 2005/03/22 | 1,188 | 1,190 | 1,165 | 1,170 | 19,000 |
| 2005/03/18 | 1,190 | 1,190 | 1,164 | 1,168 | 6,100 |
| 2005/03/17 | 1,171 | 1,190 | 1,161 | 1,189 | 11,700 |
| 2005/03/16 | 1,170 | 1,200 | 1,170 | 1,183 | 13,900 |
| 2005/03/15 | 1,165 | 1,175 | 1,165 | 1,175 | 15,400 |
| 2005/03/14 | 1,165 | 1,179 | 1,165 | 1,165 | 20,600 |
| 2005/03/11 | 1,182 | 1,182 | 1,161 | 1,169 | 33,400 |
| 2005/03/10 | 1,162 | 1,181 | 1,162 | 1,170 | 7,700 |
| 2005/03/09 | 1,161 | 1,178 | 1,161 | 1,165 | 10,500 |
| 2005/03/08 | 1,186 | 1,186 | 1,164 | 1,164 | 12,300 |
| 2005/03/07 | 1,186 | 1,190 | 1,177 | 1,188 | 19,200 |
| 2005/03/04 | 1,193 | 1,193 | 1,179 | 1,185 | 15,400 |
| 2005/03/03 | 1,172 | 1,195 | 1,170 | 1,193 | 16,400 |
| 2005/03/02 | 1,169 | 1,179 | 1,166 | 1,175 | 19,600 |
| 2005/03/01 | 1,170 | 1,179 | 1,161 | 1,169 | 22,500 |
| 2005/02/28 | 1,172 | 1,172 | 1,153 | 1,165 | 17,400 |
| 2005/02/25 | 1,115 | 1,160 | 1,115 | 1,152 | 20,000 |
| 2005/02/24 | 1,110 | 1,130 | 1,107 | 1,130 | 13,900 |
| 2005/02/23 | 1,095 | 1,104 | 1,081 | 1,104 | 14,900 |
| 2005/02/22 | 1,104 | 1,105 | 1,090 | 1,094 | 14,000 |
| 2005/02/21 | 1,116 | 1,122 | 1,101 | 1,108 | 24,300 |
| 2005/02/18 | 1,100 | 1,110 | 1,090 | 1,101 | 16,800 |
| 2005/02/17 | 1,107 | 1,116 | 1,098 | 1,109 | 7,100 |
| 2005/02/16 | 1,126 | 1,130 | 1,110 | 1,110 | 8,200 |
| 2005/02/15 | 1,149 | 1,149 | 1,122 | 1,122 | 8,900 |
| 2005/02/14 | 1,137 | 1,149 | 1,130 | 1,140 | 21,400 |
| 2005/02/10 | 1,165 | 1,165 | 1,130 | 1,140 | 11,700 |
| 2005/02/09 | 1,161 | 1,166 | 1,152 | 1,163 | 12,000 |
| 2005/02/08 | 1,161 | 1,167 | 1,160 | 1,160 | 10,800 |
| 2005/02/07 | 1,155 | 1,170 | 1,152 | 1,156 | 28,700 |
| 2005/02/04 | 1,135 | 1,155 | 1,135 | 1,147 | 22,600 |
| 2005/02/03 | 1,140 | 1,144 | 1,127 | 1,134 | 23,700 |
| 2005/02/02 | 1,104 | 1,130 | 1,095 | 1,128 | 34,500 |
| 2005/02/01 | 1,101 | 1,107 | 1,065 | 1,099 | 13,700 |
| 2005/01/31 | 1,103 | 1,109 | 1,101 | 1,101 | 8,600 |
| 2005/01/28 | 1,105 | 1,110 | 1,090 | 1,101 | 18,700 |
| 2005/01/27 | 1,104 | 1,110 | 1,102 | 1,104 | 16,900 |
| 2005/01/26 | 1,105 | 1,110 | 1,101 | 1,103 | 9,300 |
| 2005/01/25 | 1,105 | 1,113 | 1,103 | 1,109 | 10,100 |
| 2005/01/24 | 1,100 | 1,115 | 1,099 | 1,105 | 7,900 |
| 2005/01/21 | 1,100 | 1,105 | 1,092 | 1,099 | 12,600 |
| 2005/01/20 | 1,110 | 1,110 | 1,103 | 1,104 | 9,400 |
| 2005/01/19 | 1,110 | 1,116 | 1,100 | 1,111 | 24,600 |
| 2005/01/18 | 1,111 | 1,123 | 1,101 | 1,107 | 30,200 |
| 2005/01/17 | 1,092 | 1,105 | 1,092 | 1,100 | 19,600 |
| 2005/01/14 | 1,109 | 1,109 | 1,070 | 1,091 | 20,500 |
| 2005/01/13 | 1,117 | 1,118 | 1,110 | 1,110 | 19,100 |
| 2005/01/12 | 1,117 | 1,122 | 1,110 | 1,115 | 19,700 |
| 2005/01/11 | 1,126 | 1,135 | 1,100 | 1,110 | 29,300 |
| 2005/01/07 | 1,103 | 1,115 | 1,100 | 1,114 | 7,200 |
| 2005/01/06 | 1,110 | 1,118 | 1,100 | 1,107 | 33,900 |
| 2005/01/05 | 1,146 | 1,146 | 1,112 | 1,120 | 14,300 |
| 2005/01/04 | 1,128 | 1,140 | 1,127 | 1,130 | 4,000 |