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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,210 | 1,222 | 1,193 | 1,199 | 11,300 |
| 2009/12/29 | 1,235 | 1,235 | 1,175 | 1,209 | 27,700 |
| 2009/12/28 | 1,236 | 1,254 | 1,220 | 1,220 | 27,700 |
| 2009/12/25 | 1,235 | 1,254 | 1,226 | 1,242 | 14,300 |
| 2009/12/24 | 1,245 | 1,248 | 1,213 | 1,228 | 16,900 |
| 2009/12/22 | 1,255 | 1,255 | 1,220 | 1,225 | 11,200 |
| 2009/12/21 | 1,239 | 1,245 | 1,230 | 1,236 | 11,600 |
| 2009/12/18 | 1,250 | 1,262 | 1,230 | 1,238 | 31,200 |
| 2009/12/17 | 1,230 | 1,254 | 1,212 | 1,250 | 36,300 |
| 2009/12/16 | 1,209 | 1,231 | 1,207 | 1,213 | 18,800 |
| 2009/12/15 | 1,219 | 1,238 | 1,207 | 1,209 | 32,000 |
| 2009/12/14 | 1,206 | 1,227 | 1,200 | 1,227 | 25,400 |
| 2009/12/11 | 1,212 | 1,212 | 1,174 | 1,207 | 46,100 |
| 2009/12/10 | 1,156 | 1,210 | 1,144 | 1,192 | 51,600 |
| 2009/12/09 | 1,165 | 1,173 | 1,131 | 1,156 | 27,100 |
| 2009/12/08 | 1,210 | 1,210 | 1,164 | 1,176 | 46,300 |
| 2009/12/07 | 1,281 | 1,281 | 1,200 | 1,211 | 33,600 |
| 2009/12/04 | 1,238 | 1,239 | 1,212 | 1,221 | 14,600 |
| 2009/12/03 | 1,222 | 1,243 | 1,200 | 1,235 | 33,400 |
| 2009/12/02 | 1,230 | 1,230 | 1,185 | 1,221 | 34,300 |
| 2009/12/01 | 1,240 | 1,256 | 1,186 | 1,210 | 40,300 |
| 2009/11/30 | 1,250 | 1,267 | 1,196 | 1,243 | 31,200 |
| 2009/11/27 | 1,251 | 1,270 | 1,210 | 1,233 | 13,100 |
| 2009/11/26 | 1,217 | 1,308 | 1,202 | 1,278 | 46,800 |
| 2009/11/25 | 1,190 | 1,198 | 1,173 | 1,197 | 20,400 |
| 2009/11/24 | 1,190 | 1,197 | 1,152 | 1,158 | 20,600 |
| 2009/11/20 | 1,172 | 1,180 | 1,150 | 1,180 | 16,200 |
| 2009/11/19 | 1,181 | 1,181 | 1,119 | 1,171 | 13,300 |
| 2009/11/18 | 1,140 | 1,185 | 1,123 | 1,172 | 29,900 |
| 2009/11/17 | 1,193 | 1,200 | 1,100 | 1,102 | 60,000 |
| 2009/11/16 | 1,238 | 1,244 | 1,156 | 1,181 | 43,300 |
| 2009/11/13 | 1,242 | 1,299 | 1,235 | 1,262 | 24,400 |
| 2009/11/12 | 1,313 | 1,313 | 1,250 | 1,262 | 29,900 |
| 2009/11/11 | 1,340 | 1,349 | 1,320 | 1,320 | 13,400 |
| 2009/11/10 | 1,314 | 1,354 | 1,308 | 1,326 | 25,400 |
| 2009/11/09 | 1,353 | 1,354 | 1,312 | 1,312 | 12,500 |
| 2009/11/06 | 1,381 | 1,381 | 1,333 | 1,333 | 11,300 |
| 2009/11/05 | 1,367 | 1,380 | 1,320 | 1,378 | 37,800 |
| 2009/11/04 | 1,367 | 1,399 | 1,350 | 1,370 | 64,900 |
| 2009/11/02 | 1,330 | 1,395 | 1,330 | 1,394 | 93,100 |
| 2009/10/30 | 1,264 | 1,316 | 1,264 | 1,306 | 27,000 |
| 2009/10/29 | 1,292 | 1,300 | 1,235 | 1,247 | 27,900 |
| 2009/10/28 | 1,330 | 1,330 | 1,274 | 1,294 | 14,600 |
| 2009/10/27 | 1,327 | 1,347 | 1,310 | 1,330 | 19,500 |
| 2009/10/26 | 1,347 | 1,355 | 1,332 | 1,347 | 14,500 |
| 2009/10/23 | 1,362 | 1,362 | 1,300 | 1,338 | 28,000 |
| 2009/10/22 | 1,363 | 1,363 | 1,318 | 1,342 | 19,900 |
| 2009/10/21 | 1,340 | 1,366 | 1,340 | 1,363 | 9,900 |
| 2009/10/20 | 1,349 | 1,359 | 1,340 | 1,347 | 10,500 |
| 2009/10/19 | 1,325 | 1,363 | 1,325 | 1,353 | 10,900 |
| 2009/10/16 | 1,339 | 1,350 | 1,300 | 1,347 | 24,200 |
| 2009/10/15 | 1,325 | 1,359 | 1,312 | 1,338 | 27,100 |
| 2009/10/14 | 1,305 | 1,323 | 1,259 | 1,314 | 15,500 |
| 2009/10/13 | 1,275 | 1,324 | 1,255 | 1,324 | 36,100 |
| 2009/10/09 | 1,246 | 1,285 | 1,233 | 1,264 | 16,800 |
| 2009/10/08 | 1,259 | 1,259 | 1,233 | 1,250 | 7,700 |
| 2009/10/07 | 1,266 | 1,266 | 1,206 | 1,250 | 25,400 |
| 2009/10/06 | 1,230 | 1,269 | 1,196 | 1,269 | 18,400 |
| 2009/10/05 | 1,264 | 1,284 | 1,152 | 1,230 | 23,300 |
| 2009/10/02 | 1,220 | 1,269 | 1,206 | 1,245 | 16,100 |
| 2009/10/01 | 1,286 | 1,299 | 1,263 | 1,280 | 12,300 |
| 2009/09/30 | 1,285 | 1,285 | 1,251 | 1,285 | 17,400 |
| 2009/09/29 | 1,250 | 1,260 | 1,240 | 1,245 | 30,500 |
| 2009/09/28 | 1,320 | 1,339 | 1,272 | 1,290 | 18,900 |
| 2009/09/25 | 1,380 | 1,380 | 1,330 | 1,340 | 11,100 |
| 2009/09/24 | 1,368 | 1,385 | 1,342 | 1,385 | 22,600 |
| 2009/09/18 | 1,327 | 1,387 | 1,308 | 1,387 | 34,300 |
| 2009/09/17 | 1,312 | 1,344 | 1,312 | 1,344 | 21,900 |
| 2009/09/16 | 1,299 | 1,345 | 1,297 | 1,320 | 28,500 |
| 2009/09/15 | 1,322 | 1,337 | 1,280 | 1,313 | 46,500 |
| 2009/09/14 | 1,351 | 1,378 | 1,315 | 1,326 | 32,500 |
| 2009/09/11 | 1,375 | 1,394 | 1,340 | 1,366 | 37,300 |
| 2009/09/10 | 1,320 | 1,379 | 1,320 | 1,355 | 31,600 |
| 2009/09/09 | 1,351 | 1,363 | 1,312 | 1,320 | 26,900 |
| 2009/09/08 | 1,345 | 1,358 | 1,304 | 1,337 | 32,900 |
| 2009/09/07 | 1,376 | 1,396 | 1,343 | 1,345 | 38,700 |
| 2009/09/04 | 1,381 | 1,416 | 1,371 | 1,376 | 22,900 |
| 2009/09/03 | 1,417 | 1,418 | 1,385 | 1,385 | 27,200 |
| 2009/09/02 | 1,385 | 1,418 | 1,382 | 1,397 | 22,700 |
| 2009/09/01 | 1,426 | 1,428 | 1,403 | 1,403 | 16,300 |
| 2009/08/31 | 1,414 | 1,445 | 1,396 | 1,426 | 30,200 |
| 2009/08/28 | 1,407 | 1,416 | 1,397 | 1,408 | 18,300 |
| 2009/08/27 | 1,420 | 1,420 | 1,384 | 1,409 | 14,800 |
| 2009/08/26 | 1,421 | 1,421 | 1,400 | 1,413 | 26,200 |
| 2009/08/25 | 1,421 | 1,425 | 1,391 | 1,391 | 27,400 |
| 2009/08/24 | 1,444 | 1,445 | 1,401 | 1,401 | 27,800 |
| 2009/08/21 | 1,425 | 1,445 | 1,369 | 1,392 | 53,400 |
| 2009/08/20 | 1,425 | 1,448 | 1,410 | 1,445 | 32,600 |
| 2009/08/19 | 1,399 | 1,451 | 1,375 | 1,435 | 46,000 |
| 2009/08/18 | 1,355 | 1,387 | 1,343 | 1,387 | 29,800 |
| 2009/08/17 | 1,407 | 1,426 | 1,355 | 1,396 | 33,800 |
| 2009/08/14 | 1,410 | 1,430 | 1,401 | 1,407 | 22,500 |
| 2009/08/13 | 1,415 | 1,445 | 1,410 | 1,410 | 24,500 |
| 2009/08/12 | 1,430 | 1,449 | 1,394 | 1,434 | 49,100 |
| 2009/08/11 | 1,364 | 1,458 | 1,341 | 1,430 | 109,500 |
| 2009/08/10 | 1,300 | 1,385 | 1,280 | 1,365 | 166,900 |
| 2009/08/07 | 1,187 | 1,220 | 1,187 | 1,203 | 16,200 |
| 2009/08/06 | 1,208 | 1,225 | 1,196 | 1,203 | 14,000 |
| 2009/08/05 | 1,240 | 1,249 | 1,170 | 1,225 | 24,600 |
| 2009/08/04 | 1,174 | 1,228 | 1,166 | 1,225 | 23,600 |
| 2009/08/03 | 1,165 | 1,187 | 1,165 | 1,186 | 15,200 |
| 2009/07/31 | 1,190 | 1,190 | 1,131 | 1,145 | 19,100 |
| 2009/07/30 | 1,180 | 1,180 | 1,150 | 1,174 | 12,400 |
| 2009/07/29 | 1,200 | 1,219 | 1,130 | 1,177 | 62,700 |
| 2009/07/28 | 1,240 | 1,240 | 1,204 | 1,210 | 16,800 |
| 2009/07/27 | 1,250 | 1,250 | 1,232 | 1,240 | 27,600 |
| 2009/07/24 | 1,261 | 1,266 | 1,177 | 1,210 | 72,500 |
| 2009/07/23 | 1,300 | 1,300 | 1,261 | 1,261 | 28,700 |
| 2009/07/22 | 1,281 | 1,303 | 1,273 | 1,296 | 42,700 |
| 2009/07/21 | 1,280 | 1,305 | 1,260 | 1,301 | 38,500 |
| 2009/07/17 | 1,289 | 1,306 | 1,269 | 1,300 | 26,100 |
| 2009/07/16 | 1,300 | 1,310 | 1,270 | 1,290 | 37,000 |
| 2009/07/15 | 1,219 | 1,298 | 1,213 | 1,283 | 67,700 |
| 2009/07/14 | 1,202 | 1,250 | 1,194 | 1,213 | 28,800 |
| 2009/07/13 | 1,270 | 1,270 | 1,177 | 1,182 | 69,300 |
| 2009/07/10 | 1,241 | 1,330 | 1,230 | 1,290 | 91,000 |
| 2009/07/09 | 1,160 | 1,241 | 1,140 | 1,202 | 45,200 |
| 2009/07/08 | 1,238 | 1,238 | 1,166 | 1,200 | 43,700 |
| 2009/07/07 | 1,213 | 1,250 | 1,213 | 1,245 | 29,700 |
| 2009/07/06 | 1,264 | 1,276 | 1,205 | 1,205 | 43,600 |
| 2009/07/03 | 1,180 | 1,205 | 1,161 | 1,204 | 37,500 |
| 2009/07/02 | 1,180 | 1,190 | 1,150 | 1,172 | 26,600 |
| 2009/07/01 | 1,130 | 1,189 | 1,103 | 1,164 | 44,400 |
| 2009/06/30 | 1,082 | 1,123 | 1,066 | 1,123 | 32,900 |
| 2009/06/29 | 1,059 | 1,116 | 1,020 | 1,059 | 49,200 |
| 2009/06/26 | 1,091 | 1,134 | 1,030 | 1,059 | 65,400 |
| 2009/06/25 | 1,000 | 1,067 | 997 | 1,067 | 35,300 |
| 2009/06/24 | 967 | 980 | 947 | 967 | 27,900 |
| 2009/06/23 | 961 | 974 | 947 | 964 | 24,600 |
| 2009/06/22 | 944 | 997 | 942 | 978 | 47,600 |
| 2009/06/19 | 921 | 934 | 912 | 924 | 26,200 |
| 2009/06/18 | 900 | 912 | 894 | 912 | 15,500 |
| 2009/06/17 | 884 | 905 | 884 | 897 | 12,500 |
| 2009/06/16 | 896 | 908 | 880 | 901 | 27,600 |
| 2009/06/15 | 909 | 923 | 908 | 914 | 9,800 |
| 2009/06/12 | 902 | 902 | 880 | 896 | 21,100 |
| 2009/06/11 | 886 | 913 | 886 | 902 | 14,000 |
| 2009/06/10 | 898 | 898 | 869 | 886 | 14,800 |
| 2009/06/09 | 903 | 905 | 869 | 880 | 16,900 |
| 2009/06/08 | 935 | 939 | 912 | 913 | 13,800 |
| 2009/06/05 | 933 | 935 | 907 | 915 | 21,000 |
| 2009/06/04 | 886 | 945 | 880 | 913 | 32,400 |
| 2009/06/03 | 921 | 924 | 893 | 896 | 31,600 |
| 2009/06/02 | 905 | 930 | 894 | 911 | 49,800 |
| 2009/06/01 | 830 | 865 | 820 | 854 | 67,500 |
| 2009/05/29 | 809 | 837 | 789 | 823 | 41,400 |
| 2009/05/28 | 777 | 811 | 776 | 809 | 35,000 |
| 2009/05/27 | 807 | 814 | 786 | 788 | 31,300 |
| 2009/05/26 | 840 | 843 | 773 | 815 | 163,200 |
| 2009/05/25 | 788 | 818 | 780 | 818 | 134,900 |
| 2009/05/22 | 612 | 718 | 612 | 718 | 87,200 |
| 2009/05/21 | 578 | 621 | 566 | 618 | 36,500 |
| 2009/05/20 | 560 | 606 | 559 | 606 | 51,800 |
| 2009/05/19 | 548 | 550 | 535 | 549 | 22,200 |
| 2009/05/18 | 540 | 561 | 536 | 541 | 25,100 |
| 2009/05/15 | 519 | 537 | 517 | 535 | 9,100 |
| 2009/05/14 | 535 | 535 | 520 | 520 | 9,600 |
| 2009/05/13 | 539 | 545 | 532 | 545 | 14,700 |
| 2009/05/12 | 522 | 536 | 522 | 533 | 8,700 |
| 2009/05/11 | 520 | 529 | 520 | 523 | 9,400 |
| 2009/05/08 | 517 | 519 | 514 | 518 | 9,600 |
| 2009/05/07 | 515 | 530 | 512 | 517 | 12,700 |
| 2009/05/01 | 500 | 510 | 495 | 501 | 7,500 |
| 2009/04/30 | 514 | 514 | 500 | 501 | 15,100 |
| 2009/04/28 | 515 | 529 | 490 | 499 | 20,900 |
| 2009/04/27 | 547 | 547 | 521 | 521 | 12,800 |
| 2009/04/24 | 547 | 547 | 526 | 526 | 16,200 |
| 2009/04/23 | 536 | 536 | 505 | 517 | 23,700 |
| 2009/04/22 | 552 | 554 | 535 | 536 | 11,500 |
| 2009/04/21 | 557 | 562 | 534 | 562 | 15,200 |
| 2009/04/20 | 564 | 564 | 543 | 563 | 10,600 |
| 2009/04/17 | 549 | 553 | 539 | 551 | 18,400 |
| 2009/04/16 | 565 | 565 | 532 | 538 | 10,400 |
| 2009/04/15 | 555 | 564 | 540 | 545 | 6,500 |
| 2009/04/14 | 520 | 570 | 520 | 555 | 24,900 |
| 2009/04/13 | 510 | 525 | 510 | 520 | 5,100 |
| 2009/04/10 | 533 | 533 | 512 | 512 | 15,300 |
| 2009/04/09 | 516 | 521 | 510 | 519 | 8,500 |
| 2009/04/08 | 519 | 519 | 510 | 512 | 8,900 |
| 2009/04/07 | 518 | 519 | 510 | 513 | 9,300 |
| 2009/04/06 | 518 | 520 | 507 | 510 | 12,500 |
| 2009/04/03 | 525 | 525 | 500 | 508 | 21,700 |
| 2009/04/02 | 523 | 524 | 510 | 521 | 24,700 |
| 2009/04/01 | 506 | 514 | 489 | 513 | 28,600 |
| 2009/03/31 | 565 | 566 | 495 | 516 | 62,200 |
| 2009/03/30 | 598 | 614 | 574 | 575 | 13,400 |
| 2009/03/27 | 604 | 613 | 585 | 610 | 15,000 |
| 2009/03/26 | 609 | 614 | 585 | 595 | 12,900 |
| 2009/03/25 | 605 | 605 | 592 | 604 | 18,000 |
| 2009/03/24 | 570 | 588 | 570 | 581 | 21,900 |
| 2009/03/23 | 587 | 587 | 555 | 569 | 16,200 |
| 2009/03/19 | 544 | 549 | 531 | 547 | 9,000 |
| 2009/03/18 | 533 | 544 | 528 | 528 | 17,400 |
| 2009/03/17 | 496 | 539 | 491 | 528 | 16,500 |
| 2009/03/16 | 491 | 523 | 491 | 506 | 12,200 |
| 2009/03/13 | 477 | 477 | 453 | 476 | 29,000 |
| 2009/03/12 | 462 | 465 | 453 | 454 | 8,500 |
| 2009/03/11 | 474 | 488 | 468 | 482 | 7,100 |
| 2009/03/10 | 458 | 462 | 453 | 462 | 4,300 |
| 2009/03/09 | 455 | 467 | 452 | 463 | 4,000 |
| 2009/03/06 | 455 | 469 | 455 | 465 | 13,200 |
| 2009/03/05 | 464 | 478 | 459 | 462 | 20,700 |
| 2009/03/04 | 453 | 453 | 441 | 444 | 5,100 |
| 2009/03/03 | 434 | 459 | 430 | 453 | 4,800 |
| 2009/03/02 | 457 | 462 | 443 | 454 | 17,200 |
| 2009/02/27 | 466 | 480 | 451 | 477 | 21,700 |
| 2009/02/26 | 426 | 445 | 425 | 436 | 30,200 |
| 2009/02/25 | 448 | 448 | 415 | 425 | 41,300 |
| 2009/02/24 | 452 | 454 | 408 | 414 | 31,700 |
| 2009/02/23 | 485 | 489 | 458 | 462 | 39,500 |
| 2009/02/20 | 549 | 549 | 500 | 502 | 19,100 |
| 2009/02/19 | 531 | 548 | 523 | 531 | 10,900 |
| 2009/02/18 | 512 | 533 | 510 | 520 | 5,000 |
| 2009/02/17 | 531 | 533 | 517 | 517 | 4,500 |
| 2009/02/16 | 542 | 542 | 510 | 529 | 13,900 |
| 2009/02/13 | 536 | 544 | 532 | 542 | 29,200 |
| 2009/02/12 | 582 | 586 | 518 | 545 | 37,800 |
| 2009/02/10 | 609 | 609 | 585 | 592 | 12,400 |
| 2009/02/09 | 603 | 610 | 590 | 590 | 16,600 |
| 2009/02/06 | 606 | 613 | 602 | 604 | 12,600 |
| 2009/02/05 | 627 | 627 | 611 | 611 | 15,000 |
| 2009/02/04 | 607 | 620 | 607 | 617 | 12,500 |
| 2009/02/03 | 605 | 627 | 605 | 607 | 9,400 |
| 2009/02/02 | 601 | 620 | 600 | 615 | 14,500 |
| 2009/01/30 | 602 | 618 | 601 | 606 | 18,100 |
| 2009/01/29 | 620 | 628 | 602 | 620 | 40,400 |
| 2009/01/28 | 639 | 659 | 625 | 635 | 18,400 |
| 2009/01/27 | 649 | 660 | 638 | 649 | 16,000 |
| 2009/01/26 | 635 | 636 | 626 | 629 | 8,400 |
| 2009/01/23 | 654 | 654 | 634 | 640 | 22,400 |
| 2009/01/22 | 650 | 652 | 625 | 634 | 13,500 |
| 2009/01/21 | 655 | 670 | 641 | 641 | 26,400 |
| 2009/01/20 | 690 | 690 | 656 | 675 | 16,500 |
| 2009/01/19 | 677 | 693 | 652 | 682 | 60,300 |
| 2009/01/16 | 622 | 648 | 610 | 647 | 21,800 |
| 2009/01/15 | 611 | 617 | 598 | 612 | 34,600 |
| 2009/01/14 | 615 | 621 | 612 | 616 | 22,000 |
| 2009/01/13 | 650 | 650 | 613 | 620 | 35,900 |
| 2009/01/09 | 671 | 683 | 654 | 656 | 33,300 |
| 2009/01/08 | 699 | 700 | 659 | 661 | 25,900 |
| 2009/01/07 | 692 | 710 | 681 | 706 | 43,300 |
| 2009/01/06 | 668 | 684 | 655 | 672 | 34,600 |
| 2009/01/05 | 696 | 696 | 665 | 669 | 22,400 |