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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,385 | 3,440 | 3,380 | 3,390 | 26,900 |
| 2014/12/29 | 3,415 | 3,420 | 3,375 | 3,400 | 34,400 |
| 2014/12/26 | 3,250 | 3,350 | 3,250 | 3,345 | 17,000 |
| 2014/12/25 | 3,325 | 3,325 | 3,245 | 3,260 | 30,800 |
| 2014/12/24 | 3,355 | 3,355 | 3,310 | 3,335 | 18,100 |
| 2014/12/22 | 3,290 | 3,290 | 3,225 | 3,275 | 22,700 |
| 2014/12/19 | 3,280 | 3,295 | 3,240 | 3,285 | 27,200 |
| 2014/12/18 | 3,200 | 3,240 | 3,150 | 3,170 | 56,100 |
| 2014/12/17 | 3,100 | 3,220 | 3,100 | 3,155 | 36,900 |
| 2014/12/16 | 3,165 | 3,225 | 3,120 | 3,155 | 51,700 |
| 2014/12/15 | 3,285 | 3,360 | 3,220 | 3,225 | 34,400 |
| 2014/12/12 | 3,345 | 3,395 | 3,330 | 3,330 | 46,500 |
| 2014/12/11 | 3,320 | 3,400 | 3,320 | 3,380 | 24,100 |
| 2014/12/10 | 3,520 | 3,525 | 3,410 | 3,420 | 33,500 |
| 2014/12/09 | 3,520 | 3,580 | 3,520 | 3,550 | 24,900 |
| 2014/12/08 | 3,590 | 3,615 | 3,560 | 3,605 | 42,800 |
| 2014/12/05 | 3,505 | 3,520 | 3,480 | 3,510 | 30,700 |
| 2014/12/04 | 3,460 | 3,490 | 3,460 | 3,480 | 20,600 |
| 2014/12/03 | 3,475 | 3,495 | 3,440 | 3,445 | 17,400 |
| 2014/12/02 | 3,420 | 3,500 | 3,415 | 3,465 | 39,000 |
| 2014/12/01 | 3,370 | 3,455 | 3,370 | 3,440 | 52,800 |
| 2014/11/28 | 3,320 | 3,355 | 3,310 | 3,350 | 25,300 |
| 2014/11/27 | 3,315 | 3,350 | 3,285 | 3,285 | 19,800 |
| 2014/11/26 | 3,305 | 3,335 | 3,300 | 3,315 | 24,800 |
| 2014/11/25 | 3,300 | 3,345 | 3,270 | 3,335 | 51,200 |
| 2014/11/21 | 3,260 | 3,305 | 3,245 | 3,265 | 43,700 |
| 2014/11/20 | 3,340 | 3,345 | 3,255 | 3,260 | 35,300 |
| 2014/11/19 | 3,295 | 3,350 | 3,285 | 3,325 | 41,700 |
| 2014/11/18 | 3,190 | 3,270 | 3,180 | 3,255 | 60,900 |
| 2014/11/17 | 3,230 | 3,240 | 3,175 | 3,195 | 38,800 |
| 2014/11/14 | 3,345 | 3,345 | 3,205 | 3,265 | 77,300 |
| 2014/11/13 | 3,190 | 3,310 | 3,190 | 3,295 | 44,300 |
| 2014/11/12 | 3,260 | 3,265 | 3,190 | 3,205 | 45,700 |
| 2014/11/11 | 3,315 | 3,320 | 3,200 | 3,210 | 60,300 |
| 2014/11/10 | 3,300 | 3,335 | 3,265 | 3,310 | 49,800 |
| 2014/11/07 | 3,225 | 3,355 | 3,160 | 3,355 | 134,000 |
| 2014/11/06 | 3,065 | 3,130 | 3,045 | 3,085 | 58,900 |
| 2014/11/05 | 3,085 | 3,110 | 3,010 | 3,020 | 51,500 |
| 2014/11/04 | 3,155 | 3,155 | 3,055 | 3,095 | 63,300 |
| 2014/10/31 | 2,893 | 3,065 | 2,889 | 3,035 | 87,300 |
| 2014/10/30 | 2,867 | 2,868 | 2,854 | 2,854 | 51,600 |
| 2014/10/29 | 2,875 | 2,894 | 2,855 | 2,875 | 29,600 |
| 2014/10/28 | 2,890 | 2,894 | 2,825 | 2,873 | 27,800 |
| 2014/10/27 | 2,912 | 2,913 | 2,870 | 2,890 | 18,300 |
| 2014/10/24 | 2,896 | 2,896 | 2,847 | 2,884 | 19,200 |
| 2014/10/23 | 2,880 | 2,891 | 2,839 | 2,846 | 46,100 |
| 2014/10/22 | 2,934 | 2,967 | 2,856 | 2,895 | 46,100 |
| 2014/10/21 | 2,946 | 2,962 | 2,876 | 2,884 | 34,200 |
| 2014/10/20 | 2,880 | 2,931 | 2,846 | 2,924 | 38,800 |
| 2014/10/17 | 2,807 | 2,830 | 2,750 | 2,761 | 43,900 |
| 2014/10/16 | 2,800 | 2,828 | 2,785 | 2,807 | 35,300 |
| 2014/10/15 | 2,900 | 2,905 | 2,834 | 2,846 | 51,100 |
| 2014/10/14 | 2,828 | 2,932 | 2,828 | 2,904 | 40,900 |
| 2014/10/10 | 2,907 | 2,971 | 2,907 | 2,936 | 65,200 |
| 2014/10/09 | 3,145 | 3,150 | 2,984 | 3,000 | 70,200 |
| 2014/10/08 | 3,130 | 3,170 | 3,110 | 3,160 | 46,100 |
| 2014/10/07 | 3,205 | 3,250 | 3,170 | 3,170 | 27,600 |
| 2014/10/06 | 3,195 | 3,225 | 3,175 | 3,215 | 21,600 |
| 2014/10/03 | 3,105 | 3,180 | 3,105 | 3,160 | 29,300 |
| 2014/10/02 | 3,270 | 3,270 | 3,120 | 3,130 | 44,300 |
| 2014/10/01 | 3,300 | 3,345 | 3,285 | 3,295 | 28,900 |
| 2014/09/30 | 3,355 | 3,355 | 3,260 | 3,290 | 25,100 |
| 2014/09/29 | 3,380 | 3,380 | 3,335 | 3,360 | 25,700 |
| 2014/09/26 | 3,340 | 3,360 | 3,290 | 3,345 | 36,900 |
| 2014/09/25 | 3,350 | 3,365 | 3,305 | 3,365 | 36,700 |
| 2014/09/24 | 3,250 | 3,300 | 3,235 | 3,280 | 33,200 |
| 2014/09/22 | 3,165 | 3,280 | 3,145 | 3,270 | 63,400 |
| 2014/09/19 | 3,125 | 3,200 | 3,105 | 3,165 | 78,800 |
| 2014/09/18 | 3,280 | 3,290 | 3,120 | 3,125 | 111,900 |
| 2014/09/17 | 3,345 | 3,345 | 3,280 | 3,280 | 31,000 |
| 2014/09/16 | 3,370 | 3,385 | 3,350 | 3,370 | 23,600 |
| 2014/09/12 | 3,350 | 3,385 | 3,325 | 3,365 | 61,100 |
| 2014/09/11 | 3,420 | 3,530 | 3,370 | 3,380 | 36,700 |
| 2014/09/10 | 3,355 | 3,430 | 3,340 | 3,420 | 35,600 |
| 2014/09/09 | 3,350 | 3,395 | 3,340 | 3,385 | 36,700 |
| 2014/09/08 | 3,330 | 3,335 | 3,295 | 3,330 | 23,700 |
| 2014/09/05 | 3,265 | 3,290 | 3,250 | 3,270 | 19,600 |
| 2014/09/04 | 3,255 | 3,280 | 3,225 | 3,260 | 25,200 |
| 2014/09/03 | 3,300 | 3,315 | 3,250 | 3,275 | 30,400 |
| 2014/09/02 | 3,240 | 3,305 | 3,240 | 3,275 | 50,600 |
| 2014/09/01 | 3,205 | 3,260 | 3,200 | 3,250 | 33,400 |
| 2014/08/29 | 3,215 | 3,240 | 3,205 | 3,210 | 36,600 |
| 2014/08/28 | 3,315 | 3,315 | 3,230 | 3,250 | 49,400 |
| 2014/08/27 | 3,315 | 3,350 | 3,295 | 3,320 | 25,400 |
| 2014/08/26 | 3,295 | 3,335 | 3,295 | 3,320 | 29,900 |
| 2014/08/25 | 3,350 | 3,350 | 3,285 | 3,305 | 32,100 |
| 2014/08/22 | 3,395 | 3,415 | 3,310 | 3,320 | 30,800 |
| 2014/08/21 | 3,400 | 3,440 | 3,370 | 3,385 | 31,600 |
| 2014/08/20 | 3,365 | 3,415 | 3,355 | 3,390 | 33,600 |
| 2014/08/19 | 3,360 | 3,385 | 3,350 | 3,370 | 19,500 |
| 2014/08/18 | 3,320 | 3,350 | 3,320 | 3,340 | 10,000 |
| 2014/08/15 | 3,315 | 3,340 | 3,305 | 3,320 | 31,000 |
| 2014/08/14 | 3,375 | 3,395 | 3,325 | 3,335 | 43,900 |
| 2014/08/13 | 3,340 | 3,400 | 3,320 | 3,380 | 54,700 |
| 2014/08/12 | 3,290 | 3,350 | 3,290 | 3,320 | 66,300 |
| 2014/08/11 | 3,250 | 3,375 | 3,230 | 3,290 | 117,000 |
| 2014/08/08 | 3,480 | 3,495 | 3,355 | 3,375 | 70,300 |
| 2014/08/07 | 3,425 | 3,495 | 3,425 | 3,450 | 61,900 |
| 2014/08/06 | 3,510 | 3,515 | 3,425 | 3,450 | 62,200 |
| 2014/08/05 | 3,580 | 3,630 | 3,540 | 3,545 | 67,800 |
| 2014/08/04 | 3,585 | 3,650 | 3,585 | 3,615 | 24,600 |
| 2014/08/01 | 3,630 | 3,725 | 3,625 | 3,630 | 43,800 |
| 2014/07/31 | 3,770 | 3,785 | 3,700 | 3,700 | 26,500 |
| 2014/07/30 | 3,795 | 3,835 | 3,760 | 3,775 | 43,100 |
| 2014/07/29 | 3,760 | 3,805 | 3,750 | 3,800 | 36,000 |
| 2014/07/28 | 3,715 | 3,775 | 3,700 | 3,760 | 35,000 |
| 2014/07/25 | 3,640 | 3,710 | 3,640 | 3,705 | 33,100 |
| 2014/07/24 | 3,735 | 3,735 | 3,615 | 3,640 | 66,000 |
| 2014/07/23 | 3,805 | 3,820 | 3,735 | 3,755 | 37,700 |
| 2014/07/22 | 3,825 | 3,940 | 3,820 | 3,835 | 80,800 |
| 2014/07/18 | 3,725 | 3,850 | 3,585 | 3,825 | 139,800 |
| 2014/07/17 | 3,515 | 3,795 | 3,515 | 3,775 | 203,500 |
| 2014/07/16 | 3,530 | 3,560 | 3,505 | 3,545 | 75,200 |
| 2014/07/15 | 3,505 | 3,565 | 3,505 | 3,555 | 47,900 |
| 2014/07/14 | 3,475 | 3,520 | 3,470 | 3,505 | 37,500 |
| 2014/07/11 | 3,405 | 3,460 | 3,395 | 3,455 | 56,500 |
| 2014/07/10 | 3,450 | 3,460 | 3,400 | 3,405 | 60,900 |
| 2014/07/09 | 3,400 | 3,445 | 3,385 | 3,435 | 66,200 |
| 2014/07/08 | 3,375 | 3,425 | 3,340 | 3,390 | 51,400 |
| 2014/07/07 | 3,410 | 3,420 | 3,345 | 3,355 | 71,400 |
| 2014/07/04 | 3,295 | 3,335 | 3,285 | 3,310 | 44,900 |
| 2014/07/03 | 3,315 | 3,330 | 3,290 | 3,295 | 33,200 |
| 2014/07/02 | 3,330 | 3,345 | 3,295 | 3,335 | 62,200 |
| 2014/07/01 | 3,290 | 3,345 | 3,215 | 3,330 | 53,600 |
| 2014/06/30 | 3,170 | 3,300 | 3,145 | 3,290 | 71,500 |
| 2014/06/27 | 3,270 | 3,270 | 3,185 | 3,200 | 87,600 |
| 2014/06/26 | 3,300 | 3,310 | 3,265 | 3,305 | 55,000 |
| 2014/06/25 | 3,320 | 3,400 | 3,310 | 3,315 | 81,700 |
| 2014/06/24 | 3,295 | 3,380 | 3,285 | 3,350 | 45,900 |
| 2014/06/23 | 3,350 | 3,370 | 3,325 | 3,345 | 23,500 |
| 2014/06/20 | 3,395 | 3,395 | 3,290 | 3,345 | 59,700 |
| 2014/06/19 | 3,340 | 3,390 | 3,340 | 3,385 | 49,100 |
| 2014/06/18 | 3,295 | 3,350 | 3,295 | 3,340 | 27,900 |
| 2014/06/17 | 3,290 | 3,365 | 3,285 | 3,345 | 35,400 |
| 2014/06/16 | 3,390 | 3,390 | 3,290 | 3,300 | 36,400 |
| 2014/06/13 | 3,200 | 3,410 | 3,185 | 3,390 | 91,300 |
| 2014/06/12 | 3,175 | 3,270 | 3,175 | 3,225 | 43,400 |
| 2014/06/11 | 3,210 | 3,280 | 3,195 | 3,275 | 28,500 |
| 2014/06/10 | 3,215 | 3,255 | 3,210 | 3,220 | 28,700 |
| 2014/06/09 | 3,280 | 3,285 | 3,200 | 3,215 | 45,700 |
| 2014/06/06 | 3,170 | 3,260 | 3,170 | 3,250 | 50,400 |
| 2014/06/05 | 3,155 | 3,200 | 3,150 | 3,190 | 64,500 |
| 2014/06/04 | 3,235 | 3,235 | 3,155 | 3,225 | 45,500 |
| 2014/06/03 | 3,280 | 3,285 | 3,230 | 3,255 | 51,800 |
| 2014/06/02 | 3,230 | 3,280 | 3,165 | 3,245 | 51,000 |
| 2014/05/30 | 3,290 | 3,290 | 3,215 | 3,230 | 85,600 |
| 2014/05/29 | 3,155 | 3,305 | 3,155 | 3,290 | 94,600 |
| 2014/05/28 | 3,195 | 3,255 | 3,180 | 3,225 | 90,100 |
| 2014/05/27 | 3,145 | 3,225 | 3,135 | 3,185 | 108,300 |
| 2014/05/26 | 3,060 | 3,120 | 3,045 | 3,115 | 58,100 |
| 2014/05/23 | 3,010 | 3,070 | 3,010 | 3,060 | 86,100 |
| 2014/05/22 | 2,977 | 3,050 | 2,967 | 3,020 | 113,300 |
| 2014/05/21 | 2,925 | 2,983 | 2,917 | 2,977 | 55,900 |
| 2014/05/20 | 2,886 | 2,980 | 2,831 | 2,926 | 113,000 |
| 2014/05/19 | 2,964 | 2,964 | 2,850 | 2,851 | 75,300 |
| 2014/05/16 | 2,921 | 2,939 | 2,872 | 2,914 | 66,100 |
| 2014/05/15 | 2,927 | 2,982 | 2,927 | 2,970 | 42,100 |
| 2014/05/14 | 2,945 | 3,000 | 2,921 | 2,996 | 59,700 |
| 2014/05/13 | 3,040 | 3,090 | 2,989 | 2,995 | 109,200 |
| 2014/05/12 | 2,845 | 3,035 | 2,837 | 3,000 | 210,000 |
| 2014/05/09 | 2,770 | 2,814 | 2,757 | 2,796 | 51,300 |
| 2014/05/08 | 2,786 | 2,787 | 2,736 | 2,761 | 29,600 |
| 2014/05/07 | 2,836 | 2,836 | 2,732 | 2,736 | 46,000 |
| 2014/05/02 | 2,843 | 2,867 | 2,793 | 2,858 | 52,100 |
| 2014/05/01 | 2,857 | 2,890 | 2,811 | 2,843 | 90,500 |
| 2014/04/30 | 2,835 | 2,895 | 2,835 | 2,874 | 122,300 |
| 2014/04/28 | 2,721 | 2,820 | 2,715 | 2,819 | 60,800 |
| 2014/04/25 | 2,783 | 2,815 | 2,775 | 2,788 | 84,900 |
| 2014/04/24 | 2,744 | 2,786 | 2,725 | 2,783 | 133,000 |
| 2014/04/23 | 2,685 | 2,749 | 2,669 | 2,736 | 80,200 |
| 2014/04/22 | 2,650 | 2,710 | 2,645 | 2,657 | 61,200 |
| 2014/04/21 | 2,714 | 2,735 | 2,620 | 2,622 | 49,200 |
| 2014/04/18 | 2,700 | 2,700 | 2,651 | 2,681 | 38,600 |
| 2014/04/17 | 2,734 | 2,750 | 2,703 | 2,723 | 65,100 |
| 2014/04/16 | 2,618 | 2,739 | 2,618 | 2,733 | 87,100 |
| 2014/04/15 | 2,535 | 2,580 | 2,512 | 2,527 | 82,600 |
| 2014/04/14 | 2,529 | 2,592 | 2,529 | 2,539 | 46,300 |
| 2014/04/11 | 2,574 | 2,615 | 2,536 | 2,579 | 67,400 |
| 2014/04/10 | 2,596 | 2,660 | 2,595 | 2,638 | 55,000 |
| 2014/04/09 | 2,600 | 2,610 | 2,572 | 2,591 | 63,700 |
| 2014/04/08 | 2,700 | 2,708 | 2,621 | 2,621 | 39,000 |
| 2014/04/07 | 2,682 | 2,744 | 2,682 | 2,696 | 63,200 |
| 2014/04/04 | 2,707 | 2,746 | 2,659 | 2,732 | 79,900 |
| 2014/04/03 | 2,770 | 2,780 | 2,706 | 2,707 | 86,700 |
| 2014/04/02 | 2,729 | 2,780 | 2,718 | 2,760 | 113,100 |
| 2014/04/01 | 2,691 | 2,722 | 2,659 | 2,720 | 102,900 |
| 2014/03/31 | 2,669 | 2,682 | 2,616 | 2,682 | 68,700 |
| 2014/03/28 | 2,580 | 2,665 | 2,541 | 2,652 | 101,300 |
| 2014/03/27 | 2,500 | 2,584 | 2,475 | 2,576 | 58,800 |
| 2014/03/26 | 2,578 | 2,579 | 2,500 | 2,513 | 80,400 |
| 2014/03/25 | 2,534 | 2,590 | 2,524 | 2,532 | 131,300 |
| 2014/03/24 | 2,340 | 2,524 | 2,340 | 2,459 | 98,800 |
| 2014/03/20 | 2,335 | 2,346 | 2,294 | 2,320 | 50,800 |
| 2014/03/19 | 2,337 | 2,360 | 2,315 | 2,335 | 45,400 |
| 2014/03/18 | 2,310 | 2,361 | 2,310 | 2,340 | 27,400 |
| 2014/03/17 | 2,311 | 2,340 | 2,282 | 2,294 | 32,100 |
| 2014/03/14 | 2,400 | 2,425 | 2,341 | 2,346 | 86,600 |
| 2014/03/13 | 2,470 | 2,491 | 2,448 | 2,457 | 33,200 |
| 2014/03/12 | 2,520 | 2,520 | 2,452 | 2,471 | 40,400 |
| 2014/03/11 | 2,515 | 2,556 | 2,510 | 2,556 | 68,700 |
| 2014/03/10 | 2,490 | 2,519 | 2,470 | 2,510 | 66,900 |
| 2014/03/07 | 2,430 | 2,482 | 2,418 | 2,479 | 71,800 |
| 2014/03/06 | 2,382 | 2,410 | 2,366 | 2,408 | 52,800 |
| 2014/03/05 | 2,320 | 2,388 | 2,320 | 2,382 | 65,300 |
| 2014/03/04 | 2,269 | 2,310 | 2,269 | 2,294 | 41,900 |
| 2014/03/03 | 2,294 | 2,310 | 2,233 | 2,287 | 42,700 |
| 2014/02/28 | 2,340 | 2,344 | 2,293 | 2,312 | 46,000 |
| 2014/02/27 | 2,400 | 2,400 | 2,338 | 2,339 | 49,400 |
| 2014/02/26 | 2,446 | 2,447 | 2,400 | 2,404 | 37,500 |
| 2014/02/25 | 2,375 | 2,464 | 2,375 | 2,459 | 60,100 |
| 2014/02/24 | 2,381 | 2,400 | 2,345 | 2,364 | 59,700 |
| 2014/02/21 | 2,341 | 2,390 | 2,341 | 2,381 | 42,100 |
| 2014/02/20 | 2,455 | 2,455 | 2,327 | 2,331 | 61,900 |
| 2014/02/19 | 2,502 | 2,508 | 2,457 | 2,473 | 60,300 |
| 2014/02/18 | 2,443 | 2,495 | 2,420 | 2,489 | 63,600 |
| 2014/02/17 | 2,382 | 2,425 | 2,326 | 2,416 | 46,600 |
| 2014/02/14 | 2,423 | 2,431 | 2,332 | 2,385 | 68,000 |
| 2014/02/13 | 2,430 | 2,440 | 2,403 | 2,423 | 67,000 |
| 2014/02/12 | 2,367 | 2,439 | 2,361 | 2,431 | 76,300 |
| 2014/02/10 | 2,323 | 2,373 | 2,309 | 2,358 | 68,500 |
| 2014/02/07 | 2,300 | 2,343 | 2,266 | 2,301 | 84,500 |
| 2014/02/06 | 2,200 | 2,274 | 2,193 | 2,199 | 75,400 |
| 2014/02/05 | 2,236 | 2,246 | 2,171 | 2,222 | 85,700 |
| 2014/02/04 | 2,300 | 2,300 | 2,230 | 2,231 | 93,700 |
| 2014/02/03 | 2,419 | 2,436 | 2,364 | 2,372 | 70,500 |
| 2014/01/31 | 2,468 | 2,470 | 2,385 | 2,416 | 75,100 |
| 2014/01/30 | 2,482 | 2,497 | 2,455 | 2,468 | 41,200 |
| 2014/01/29 | 2,479 | 2,539 | 2,479 | 2,532 | 17,700 |
| 2014/01/28 | 2,505 | 2,560 | 2,477 | 2,477 | 52,400 |
| 2014/01/27 | 2,523 | 2,552 | 2,498 | 2,505 | 59,500 |
| 2014/01/24 | 2,577 | 2,626 | 2,562 | 2,573 | 69,300 |
| 2014/01/23 | 2,677 | 2,677 | 2,637 | 2,637 | 46,200 |
| 2014/01/22 | 2,682 | 2,696 | 2,632 | 2,677 | 50,900 |
| 2014/01/21 | 2,685 | 2,719 | 2,680 | 2,696 | 84,500 |
| 2014/01/20 | 2,626 | 2,678 | 2,619 | 2,667 | 104,000 |
| 2014/01/17 | 2,587 | 2,606 | 2,580 | 2,600 | 33,900 |
| 2014/01/16 | 2,571 | 2,607 | 2,571 | 2,588 | 55,900 |
| 2014/01/15 | 2,524 | 2,568 | 2,524 | 2,568 | 59,600 |
| 2014/01/14 | 2,550 | 2,551 | 2,505 | 2,510 | 62,600 |
| 2014/01/10 | 2,565 | 2,570 | 2,530 | 2,569 | 47,800 |
| 2014/01/09 | 2,580 | 2,580 | 2,541 | 2,575 | 69,600 |
| 2014/01/08 | 2,613 | 2,613 | 2,564 | 2,593 | 54,500 |
| 2014/01/07 | 2,570 | 2,613 | 2,567 | 2,578 | 34,200 |
| 2014/01/06 | 2,628 | 2,628 | 2,565 | 2,589 | 61,900 |