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
2008/12/30 684 700 666 682 26,900
2008/12/29 653 698 647 693 54,000
2008/12/26 647 675 627 660 25,800
2008/12/25 656 656 623 637 8,800
2008/12/24 634 636 614 616 11,500
2008/12/22 639 654 629 653 16,800
2008/12/19 636 645 612 629 26,700
2008/12/18 626 650 621 646 14,000
2008/12/17 663 663 614 636 29,400
2008/12/16 664 665 642 653 13,200
2008/12/15 700 700 664 664 37,800
2008/12/12 677 677 640 654 38,300
2008/12/11 666 666 636 657 23,300
2008/12/10 644 656 620 646 23,300
2008/12/09 633 655 633 652 15,200
2008/12/08 615 641 600 630 19,700
2008/12/05 605 618 591 591 18,400
2008/12/04 608 620 595 615 30,900
2008/12/03 590 607 588 598 35,800
2008/12/02 610 626 587 589 72,900
2008/12/01 663 685 638 638 12,000
2008/11/28 653 660 629 653 35,100
2008/11/27 654 670 645 651 27,200
2008/11/26 683 683 644 664 8,700
2008/11/25 650 679 600 679 25,300
2008/11/21 613 642 587 620 32,100
2008/11/20 672 672 624 633 29,900
2008/11/19 682 682 646 677 13,200
2008/11/18 647 679 647 675 15,300
2008/11/17 648 691 648 667 17,300
2008/11/14 683 683 654 656 19,600
2008/11/13 640 669 635 643 24,200
2008/11/12 676 677 648 669 33,200
2008/11/11 671 703 661 681 51,900
2008/11/10 710 725 701 708 28,700
2008/11/07 665 721 661 698 27,600
2008/11/06 708 712 670 687 39,200
2008/11/05 750 750 710 733 73,700
2008/11/04 727 743 699 730 45,000
2008/10/31 706 738 681 724 44,400
2008/10/30 669 707 641 703 41,100
2008/10/29 692 710 624 646 41,900
2008/10/28 630 681 626 664 21,000
2008/10/27 650 670 612 626 22,300
2008/10/24 680 707 657 660 29,400
2008/10/23 700 712 653 707 45,300
2008/10/22 741 800 720 725 33,800
2008/10/21 814 840 735 768 55,100
2008/10/20 750 809 735 792 48,800
2008/10/17 695 740 692 730 37,100
2008/10/16 698 730 685 685 30,700
2008/10/15 761 777 720 748 36,400
2008/10/14 779 779 720 771 64,000
2008/10/10 659 680 627 679 37,400
2008/10/09 630 701 612 691 61,000
2008/10/08 686 709 626 626 57,300
2008/10/07 683 739 683 726 74,300
2008/10/06 859 859 774 783 33,000
2008/10/03 905 925 869 874 50,200
2008/10/02 975 975 922 934 21,100
2008/10/01 958 965 922 965 32,100
2008/09/30 914 950 914 938 36,600
2008/09/29 1,040 1,040 969 974 42,600
2008/09/26 1,039 1,046 992 1,012 65,100
2008/09/25 1,026 1,046 996 1,025 43,900
2008/09/24 1,045 1,072 1,020 1,056 18,500
2008/09/22 1,099 1,100 1,053 1,058 34,600
2008/09/19 1,090 1,109 1,050 1,079 95,400
2008/09/18 1,000 1,100 967 1,100 75,800
2008/09/17 1,093 1,100 1,032 1,033 39,400
2008/09/16 1,020 1,080 1,011 1,043 62,400
2008/09/12 1,178 1,178 1,080 1,110 65,000
2008/09/11 1,165 1,173 1,092 1,098 65,800
2008/09/10 1,050 1,189 1,050 1,165 67,300
2008/09/09 1,150 1,150 1,088 1,090 49,300
2008/09/08 1,115 1,165 1,081 1,158 59,400
2008/09/05 1,016 1,075 981 1,040 67,200
2008/09/04 1,097 1,115 1,041 1,052 54,700
2008/09/03 1,081 1,123 1,080 1,094 52,600
2008/09/02 1,135 1,157 1,056 1,069 61,300
2008/09/01 1,198 1,200 1,142 1,144 44,400
2008/08/29 1,111 1,201 1,111 1,192 109,500
2008/08/28 1,175 1,176 1,105 1,120 85,400
2008/08/27 1,210 1,210 1,168 1,190 24,300
2008/08/26 1,160 1,195 1,153 1,189 35,500
2008/08/25 1,206 1,207 1,160 1,199 45,200
2008/08/22 1,230 1,231 1,130 1,178 72,300
2008/08/21 1,279 1,279 1,212 1,247 51,200
2008/08/20 1,240 1,278 1,240 1,275 18,700
2008/08/19 1,258 1,294 1,221 1,260 62,400
2008/08/18 1,232 1,299 1,210 1,259 81,400
2008/08/15 1,180 1,249 1,170 1,249 66,800
2008/08/14 1,150 1,200 1,127 1,139 57,000
2008/08/13 1,235 1,235 1,166 1,167 72,300
2008/08/12 1,319 1,328 1,262 1,275 69,200
2008/08/11 1,325 1,356 1,305 1,339 19,300
2008/08/08 1,304 1,347 1,304 1,328 38,300
2008/08/07 1,365 1,365 1,312 1,329 49,200
2008/08/06 1,319 1,337 1,290 1,325 62,500
2008/08/05 1,340 1,408 1,281 1,281 129,500
2008/08/04 1,500 1,530 1,377 1,388 86,300
2008/08/01 1,529 1,537 1,503 1,511 79,100
2008/07/31 1,494 1,528 1,480 1,517 127,200
2008/07/30 1,480 1,495 1,453 1,484 73,500
2008/07/29 1,469 1,470 1,425 1,466 68,500
2008/07/28 1,480 1,480 1,450 1,470 38,300
2008/07/25 1,428 1,460 1,415 1,450 61,900
2008/07/24 1,450 1,475 1,420 1,460 52,800
2008/07/23 1,462 1,462 1,419 1,428 50,100
2008/07/22 1,389 1,430 1,349 1,400 71,500
2008/07/18 1,362 1,365 1,325 1,349 39,600
2008/07/17 1,369 1,380 1,322 1,322 52,300
2008/07/16 1,352 1,359 1,306 1,330 64,300
2008/07/15 1,360 1,400 1,346 1,353 67,200
2008/07/14 1,302 1,380 1,302 1,360 66,400
2008/07/11 1,340 1,362 1,300 1,311 101,300
2008/07/10 1,271 1,374 1,240 1,352 119,400
2008/07/09 1,391 1,412 1,262 1,291 115,800
2008/07/08 1,434 1,440 1,361 1,369 108,300
2008/07/07 1,487 1,487 1,430 1,454 79,900
2008/07/04 1,431 1,464 1,411 1,455 121,600
2008/07/03 1,397 1,421 1,351 1,391 156,200
2008/07/02 1,494 1,494 1,386 1,432 177,400
2008/07/01 1,600 1,629 1,475 1,494 354,000
2008/06/30 1,380 1,485 1,330 1,468 210,000
2008/06/27 1,287 1,377 1,287 1,359 102,300
2008/06/26 1,333 1,360 1,321 1,328 40,600
2008/06/25 1,345 1,352 1,293 1,349 84,100
2008/06/24 1,363 1,383 1,302 1,335 64,200
2008/06/23 1,268 1,381 1,236 1,341 116,200
2008/06/20 1,337 1,353 1,275 1,288 127,500
2008/06/19 1,412 1,412 1,330 1,341 79,200
2008/06/18 1,439 1,439 1,391 1,392 75,200
2008/06/17 1,350 1,448 1,350 1,417 187,300
2008/06/16 1,340 1,345 1,322 1,340 46,700
2008/06/13 1,347 1,350 1,312 1,317 57,200
2008/06/12 1,302 1,350 1,297 1,347 85,300
2008/06/11 1,320 1,344 1,300 1,322 83,900
2008/06/10 1,378 1,380 1,303 1,319 108,200
2008/06/09 1,242 1,379 1,242 1,367 198,100
2008/06/06 1,275 1,300 1,236 1,262 92,700
2008/06/05 1,260 1,265 1,231 1,255 42,600
2008/06/04 1,196 1,260 1,196 1,258 95,400
2008/06/03 1,195 1,241 1,185 1,196 77,500
2008/06/02 1,220 1,246 1,192 1,228 113,500
2008/05/30 1,200 1,240 1,171 1,220 188,900
2008/05/29 1,131 1,144 1,118 1,126 17,800
2008/05/28 1,140 1,150 1,113 1,115 34,400
2008/05/27 1,112 1,143 1,112 1,133 36,300
2008/05/26 1,101 1,138 1,101 1,125 32,800
2008/05/23 1,127 1,133 1,105 1,110 43,200
2008/05/22 1,100 1,123 1,084 1,103 55,300
2008/05/21 1,156 1,160 1,112 1,131 74,000
2008/05/20 1,185 1,190 1,151 1,176 83,400
2008/05/19 1,222 1,222 1,122 1,188 235,800
2008/05/16 998 1,030 989 1,022 76,700
2008/05/15 936 988 934 974 46,300
2008/05/14 930 934 918 925 18,900
2008/05/13 920 925 911 915 12,300
2008/05/12 934 935 910 927 11,500
2008/05/09 938 945 923 930 19,500
2008/05/08 919 948 919 946 21,900
2008/05/07 909 924 900 920 12,400
2008/05/02 904 904 892 899 21,000
2008/05/01 891 902 884 895 8,900
2008/04/30 897 905 884 901 15,900
2008/04/28 900 900 888 898 11,300
2008/04/25 872 884 863 884 14,200
2008/04/24 870 882 868 869 9,300
2008/04/23 870 882 870 879 5,500
2008/04/22 880 883 860 869 11,900
2008/04/21 866 885 866 878 11,900
2008/04/18 861 880 855 855 29,000
2008/04/17 890 895 855 858 42,200
2008/04/16 879 890 871 885 18,900
2008/04/15 857 889 857 869 18,700
2008/04/14 852 888 852 877 27,900
2008/04/11 882 898 878 888 19,900
2008/04/10 890 898 870 872 8,800
2008/04/09 926 933 899 909 21,700
2008/04/08 889 935 888 916 32,700
2008/04/07 906 914 891 895 29,700
2008/04/04 930 933 911 923 11,100
2008/04/03 930 951 910 925 51,800
2008/04/02 915 929 906 928 55,200
2008/04/01 862 892 861 892 28,000
2008/03/31 881 888 849 858 27,700
2008/03/28 865 894 846 880 61,200
2008/03/27 810 845 803 845 36,600
2008/03/26 788 800 778 800 14,200
2008/03/25 820 820 777 804 30,300
2008/03/24 809 822 786 810 30,000
2008/03/21 817 817 763 789 26,000
2008/03/19 780 789 763 777 20,500
2008/03/18 768 777 740 770 12,000
2008/03/17 728 778 723 778 22,100
2008/03/14 767 776 746 757 45,300
2008/03/13 770 786 750 767 41,300
2008/03/12 824 834 795 800 27,100
2008/03/11 755 775 730 775 41,900
2008/03/10 806 808 757 760 40,300
2008/03/07 817 839 812 815 50,800
2008/03/06 865 888 825 839 61,100
2008/03/05 879 885 838 857 58,300
2008/03/04 900 915 853 899 68,100
2008/03/03 880 940 880 891 72,800
2008/02/29 992 1,012 948 950 328,800
2008/02/28 1,032 1,032 1,032 1,032 18,300
2008/02/27 932 932 932 932 12,400
2008/02/26 740 750 732 750 8,900
2008/02/25 735 740 722 732 10,600
2008/02/22 720 730 716 727 8,800
2008/02/21 716 725 710 724 22,500
2008/02/20 750 750 714 715 26,800
2008/02/19 725 743 724 743 10,000
2008/02/18 725 730 715 719 16,800
2008/02/15 725 740 714 725 20,400
2008/02/14 715 741 713 740 19,200
2008/02/13 704 760 704 715 18,300
2008/02/12 685 715 685 700 54,200
2008/02/08 801 808 785 785 7,700
2008/02/07 799 806 786 806 6,900
2008/02/06 801 823 797 810 17,900
2008/02/05 839 843 820 821 5,700
2008/02/04 850 850 825 830 14,000
2008/02/01 805 843 805 825 11,900
2008/01/31 780 830 765 799 10,700
2008/01/30 809 815 790 790 9,700
2008/01/29 811 811 790 810 9,000
2008/01/28 810 832 786 786 19,100
2008/01/25 766 850 765 795 32,900
2008/01/24 718 776 718 764 18,300
2008/01/23 681 729 681 725 31,700
2008/01/22 700 726 681 686 34,400
2008/01/21 715 730 711 723 13,200
2008/01/18 700 747 700 731 25,200
2008/01/17 712 731 696 713 45,800
2008/01/16 717 767 710 731 30,400
2008/01/15 814 814 751 797 26,400
2008/01/11 860 860 804 814 47,200
2008/01/10 905 905 872 875 23,800
2008/01/09 918 918 860 889 56,600
2008/01/08 910 941 910 938 25,200
2008/01/07 915 944 891 940 35,000
2008/01/04 950 958 926 939 12,600

このページの先頭へ