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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,005 | 4,025 | 3,995 | 4,005 | 17,200 |
| 2017/12/28 | 4,015 | 4,050 | 3,975 | 3,985 | 22,900 |
| 2017/12/27 | 3,935 | 4,035 | 3,930 | 4,020 | 33,100 |
| 2017/12/26 | 3,990 | 4,040 | 3,955 | 3,970 | 22,700 |
| 2017/12/25 | 3,935 | 3,980 | 3,925 | 3,975 | 27,900 |
| 2017/12/22 | 3,890 | 3,945 | 3,890 | 3,935 | 28,400 |
| 2017/12/21 | 3,845 | 3,905 | 3,840 | 3,875 | 41,300 |
| 2017/12/20 | 3,800 | 3,820 | 3,785 | 3,805 | 17,100 |
| 2017/12/19 | 3,745 | 3,800 | 3,720 | 3,785 | 31,800 |
| 2017/12/18 | 3,720 | 3,745 | 3,705 | 3,730 | 35,000 |
| 2017/12/15 | 3,745 | 3,760 | 3,700 | 3,715 | 39,000 |
| 2017/12/14 | 3,755 | 3,770 | 3,735 | 3,750 | 37,300 |
| 2017/12/13 | 3,780 | 3,810 | 3,745 | 3,755 | 41,600 |
| 2017/12/12 | 3,775 | 3,815 | 3,770 | 3,795 | 49,600 |
| 2017/12/11 | 3,830 | 3,830 | 3,750 | 3,770 | 30,400 |
| 2017/12/08 | 3,755 | 3,840 | 3,755 | 3,820 | 51,600 |
| 2017/12/07 | 3,775 | 3,860 | 3,770 | 3,825 | 37,100 |
| 2017/12/06 | 3,865 | 3,865 | 3,765 | 3,765 | 30,600 |
| 2017/12/05 | 3,915 | 3,915 | 3,855 | 3,865 | 38,900 |
| 2017/12/04 | 3,935 | 3,980 | 3,910 | 3,915 | 52,400 |
| 2017/12/01 | 3,935 | 3,955 | 3,910 | 3,940 | 42,400 |
| 2017/11/30 | 3,940 | 3,980 | 3,930 | 3,955 | 47,000 |
| 2017/11/29 | 3,950 | 3,950 | 3,890 | 3,940 | 26,200 |
| 2017/11/28 | 3,950 | 3,955 | 3,905 | 3,915 | 34,400 |
| 2017/11/27 | 3,975 | 3,975 | 3,910 | 3,915 | 28,100 |
| 2017/11/24 | 3,940 | 3,990 | 3,905 | 3,935 | 39,700 |
| 2017/11/22 | 3,855 | 3,950 | 3,855 | 3,935 | 65,100 |
| 2017/11/21 | 3,760 | 3,840 | 3,760 | 3,815 | 42,500 |
| 2017/11/20 | 3,675 | 3,745 | 3,665 | 3,730 | 47,400 |
| 2017/11/17 | 3,750 | 3,765 | 3,665 | 3,675 | 73,000 |
| 2017/11/16 | 3,730 | 3,760 | 3,705 | 3,735 | 50,200 |
| 2017/11/15 | 3,750 | 3,805 | 3,725 | 3,785 | 82,000 |
| 2017/11/14 | 3,750 | 3,810 | 3,745 | 3,800 | 62,400 |
| 2017/11/13 | 3,700 | 3,760 | 3,665 | 3,750 | 84,700 |
| 2017/11/10 | 3,915 | 3,915 | 3,645 | 3,705 | 151,300 |
| 2017/11/09 | 3,910 | 3,960 | 3,865 | 3,905 | 43,000 |
| 2017/11/08 | 3,885 | 3,895 | 3,825 | 3,880 | 39,900 |
| 2017/11/07 | 3,840 | 3,880 | 3,800 | 3,875 | 57,700 |
| 2017/11/06 | 3,890 | 3,890 | 3,830 | 3,845 | 45,000 |
| 2017/11/02 | 3,915 | 3,935 | 3,865 | 3,900 | 34,900 |
| 2017/11/01 | 3,910 | 3,955 | 3,905 | 3,915 | 38,900 |
| 2017/10/31 | 3,905 | 3,960 | 3,905 | 3,910 | 58,000 |
| 2017/10/30 | 3,830 | 3,895 | 3,830 | 3,880 | 128,800 |
| 2017/10/27 | 3,830 | 3,885 | 3,830 | 3,865 | 50,100 |
| 2017/10/26 | 3,825 | 3,855 | 3,780 | 3,845 | 43,600 |
| 2017/10/25 | 3,760 | 3,890 | 3,750 | 3,820 | 142,700 |
| 2017/10/24 | 3,735 | 3,760 | 3,730 | 3,755 | 46,500 |
| 2017/10/23 | 3,740 | 3,755 | 3,725 | 3,735 | 43,600 |
| 2017/10/20 | 3,660 | 3,715 | 3,655 | 3,680 | 40,200 |
| 2017/10/19 | 3,720 | 3,745 | 3,695 | 3,695 | 48,600 |
| 2017/10/18 | 3,775 | 3,775 | 3,735 | 3,750 | 27,300 |
| 2017/10/17 | 3,745 | 3,790 | 3,735 | 3,775 | 42,700 |
| 2017/10/16 | 3,770 | 3,790 | 3,735 | 3,775 | 34,500 |
| 2017/10/13 | 3,730 | 3,780 | 3,690 | 3,770 | 49,500 |
| 2017/10/12 | 3,730 | 3,755 | 3,690 | 3,715 | 50,500 |
| 2017/10/11 | 3,780 | 3,780 | 3,715 | 3,720 | 43,700 |
| 2017/10/10 | 3,700 | 3,750 | 3,675 | 3,740 | 60,000 |
| 2017/10/06 | 3,735 | 3,755 | 3,725 | 3,740 | 27,300 |
| 2017/10/05 | 3,780 | 3,785 | 3,715 | 3,735 | 50,500 |
| 2017/10/04 | 3,860 | 3,875 | 3,785 | 3,800 | 48,000 |
| 2017/10/03 | 3,850 | 3,870 | 3,780 | 3,840 | 64,100 |
| 2017/10/02 | 3,855 | 3,855 | 3,815 | 3,835 | 36,900 |
| 2017/09/29 | 3,770 | 3,855 | 3,750 | 3,800 | 91,700 |
| 2017/09/28 | 3,690 | 3,770 | 3,670 | 3,765 | 33,200 |
| 2017/09/27 | 3,665 | 3,710 | 3,635 | 3,690 | 45,000 |
| 2017/09/26 | 3,710 | 3,745 | 3,650 | 3,690 | 73,700 |
| 2017/09/25 | 3,785 | 3,790 | 3,700 | 3,730 | 64,000 |
| 2017/09/22 | 3,920 | 3,920 | 3,735 | 3,745 | 90,000 |
| 2017/09/21 | 3,965 | 4,110 | 3,925 | 3,955 | 293,600 |
| 2017/09/20 | 3,760 | 3,810 | 3,750 | 3,755 | 57,100 |
| 2017/09/19 | 3,795 | 3,810 | 3,745 | 3,790 | 53,100 |
| 2017/09/15 | 3,780 | 3,805 | 3,760 | 3,795 | 86,900 |
| 2017/09/14 | 3,840 | 3,840 | 3,765 | 3,780 | 61,500 |
| 2017/09/13 | 3,800 | 3,835 | 3,800 | 3,805 | 33,100 |
| 2017/09/12 | 3,875 | 3,875 | 3,795 | 3,805 | 43,100 |
| 2017/09/11 | 3,850 | 3,865 | 3,815 | 3,825 | 40,300 |
| 2017/09/08 | 3,820 | 3,865 | 3,805 | 3,815 | 54,300 |
| 2017/09/07 | 3,845 | 3,900 | 3,805 | 3,845 | 54,200 |
| 2017/09/06 | 3,770 | 3,855 | 3,745 | 3,855 | 42,000 |
| 2017/09/05 | 3,880 | 3,890 | 3,800 | 3,800 | 46,000 |
| 2017/09/04 | 3,910 | 3,985 | 3,865 | 3,880 | 42,200 |
| 2017/09/01 | 3,950 | 3,955 | 3,880 | 3,945 | 30,900 |
| 2017/08/31 | 3,915 | 3,950 | 3,890 | 3,895 | 35,800 |
| 2017/08/30 | 3,845 | 3,920 | 3,805 | 3,880 | 101,300 |
| 2017/08/29 | 3,825 | 3,870 | 3,825 | 3,860 | 39,700 |
| 2017/08/28 | 3,740 | 3,855 | 3,740 | 3,850 | 51,600 |
| 2017/08/25 | 3,760 | 3,775 | 3,715 | 3,760 | 41,900 |
| 2017/08/24 | 3,675 | 3,770 | 3,670 | 3,735 | 35,400 |
| 2017/08/23 | 3,740 | 3,775 | 3,670 | 3,685 | 47,500 |
| 2017/08/22 | 3,625 | 3,765 | 3,625 | 3,740 | 69,100 |
| 2017/08/21 | 3,565 | 3,620 | 3,565 | 3,600 | 31,400 |
| 2017/08/18 | 3,580 | 3,600 | 3,550 | 3,565 | 45,500 |
| 2017/08/17 | 3,615 | 3,655 | 3,600 | 3,650 | 32,100 |
| 2017/08/16 | 3,565 | 3,645 | 3,565 | 3,595 | 33,100 |
| 2017/08/15 | 3,625 | 3,635 | 3,560 | 3,605 | 72,100 |
| 2017/08/14 | 3,625 | 3,720 | 3,570 | 3,620 | 108,300 |
| 2017/08/10 | 3,565 | 3,695 | 3,550 | 3,635 | 191,300 |
| 2017/08/09 | 3,380 | 3,435 | 3,280 | 3,325 | 39,600 |
| 2017/08/08 | 3,390 | 3,405 | 3,360 | 3,380 | 32,700 |
| 2017/08/07 | 3,375 | 3,385 | 3,350 | 3,385 | 21,600 |
| 2017/08/04 | 3,355 | 3,360 | 3,305 | 3,345 | 27,000 |
| 2017/08/03 | 3,335 | 3,355 | 3,310 | 3,355 | 35,300 |
| 2017/08/02 | 3,330 | 3,340 | 3,285 | 3,335 | 24,900 |
| 2017/08/01 | 3,270 | 3,305 | 3,265 | 3,300 | 22,000 |
| 2017/07/31 | 3,250 | 3,300 | 3,245 | 3,290 | 57,600 |
| 2017/07/28 | 3,280 | 3,290 | 3,255 | 3,280 | 43,100 |
| 2017/07/27 | 3,300 | 3,340 | 3,275 | 3,300 | 43,000 |
| 2017/07/26 | 3,330 | 3,340 | 3,285 | 3,310 | 26,400 |
| 2017/07/25 | 3,380 | 3,385 | 3,310 | 3,340 | 32,700 |
| 2017/07/24 | 3,365 | 3,370 | 3,330 | 3,370 | 37,800 |
| 2017/07/21 | 3,370 | 3,410 | 3,365 | 3,390 | 28,400 |
| 2017/07/20 | 3,350 | 3,380 | 3,350 | 3,370 | 20,500 |
| 2017/07/19 | 3,320 | 3,360 | 3,315 | 3,350 | 34,000 |
| 2017/07/18 | 3,330 | 3,345 | 3,310 | 3,335 | 23,500 |
| 2017/07/14 | 3,330 | 3,355 | 3,330 | 3,345 | 16,200 |
| 2017/07/13 | 3,360 | 3,365 | 3,310 | 3,315 | 26,900 |
| 2017/07/12 | 3,360 | 3,365 | 3,315 | 3,335 | 29,300 |
| 2017/07/11 | 3,330 | 3,350 | 3,315 | 3,335 | 22,900 |
| 2017/07/10 | 3,350 | 3,350 | 3,290 | 3,310 | 37,500 |
| 2017/07/07 | 3,315 | 3,350 | 3,300 | 3,300 | 46,000 |
| 2017/07/06 | 3,350 | 3,360 | 3,330 | 3,340 | 37,500 |
| 2017/07/05 | 3,390 | 3,395 | 3,335 | 3,380 | 62,000 |
| 2017/07/04 | 3,545 | 3,545 | 3,410 | 3,420 | 52,000 |
| 2017/07/03 | 3,540 | 3,565 | 3,510 | 3,540 | 59,400 |
| 2017/06/30 | 3,525 | 3,550 | 3,490 | 3,525 | 39,900 |
| 2017/06/29 | 3,575 | 3,575 | 3,540 | 3,565 | 48,100 |
| 2017/06/28 | 3,515 | 3,575 | 3,515 | 3,555 | 51,200 |
| 2017/06/27 | 3,535 | 3,575 | 3,530 | 3,565 | 35,400 |
| 2017/06/26 | 3,425 | 3,545 | 3,425 | 3,535 | 47,100 |
| 2017/06/23 | 3,440 | 3,440 | 3,400 | 3,425 | 37,300 |
| 2017/06/22 | 3,450 | 3,450 | 3,400 | 3,425 | 59,300 |
| 2017/06/21 | 3,415 | 3,480 | 3,400 | 3,420 | 49,000 |
| 2017/06/20 | 3,400 | 3,430 | 3,380 | 3,425 | 63,000 |
| 2017/06/19 | 3,420 | 3,450 | 3,395 | 3,400 | 40,500 |
| 2017/06/16 | 3,420 | 3,455 | 3,400 | 3,440 | 57,100 |
| 2017/06/15 | 3,420 | 3,445 | 3,410 | 3,430 | 51,200 |
| 2017/06/14 | 3,435 | 3,450 | 3,410 | 3,425 | 38,100 |
| 2017/06/13 | 3,385 | 3,425 | 3,370 | 3,405 | 44,700 |
| 2017/06/12 | 3,380 | 3,435 | 3,370 | 3,430 | 34,000 |
| 2017/06/09 | 3,380 | 3,435 | 3,380 | 3,415 | 45,200 |
| 2017/06/08 | 3,385 | 3,475 | 3,375 | 3,415 | 71,600 |
| 2017/06/07 | 3,415 | 3,430 | 3,365 | 3,405 | 50,300 |
| 2017/06/06 | 3,470 | 3,470 | 3,415 | 3,420 | 24,700 |
| 2017/06/05 | 3,420 | 3,460 | 3,380 | 3,445 | 38,700 |
| 2017/06/02 | 3,415 | 3,480 | 3,400 | 3,455 | 40,900 |
| 2017/06/01 | 3,320 | 3,420 | 3,320 | 3,410 | 41,600 |
| 2017/05/31 | 3,300 | 3,340 | 3,295 | 3,330 | 44,000 |
| 2017/05/30 | 3,325 | 3,335 | 3,270 | 3,315 | 37,300 |
| 2017/05/29 | 3,240 | 3,355 | 3,240 | 3,320 | 67,300 |
| 2017/05/26 | 3,265 | 3,270 | 3,225 | 3,235 | 34,000 |
| 2017/05/25 | 3,245 | 3,280 | 3,225 | 3,265 | 52,700 |
| 2017/05/24 | 3,320 | 3,335 | 3,250 | 3,255 | 37,900 |
| 2017/05/23 | 3,335 | 3,345 | 3,270 | 3,285 | 57,900 |
| 2017/05/22 | 3,340 | 3,360 | 3,235 | 3,240 | 73,300 |
| 2017/05/19 | 3,265 | 3,325 | 3,240 | 3,310 | 46,900 |
| 2017/05/18 | 3,270 | 3,280 | 3,235 | 3,265 | 40,200 |
| 2017/05/17 | 3,325 | 3,335 | 3,300 | 3,320 | 30,600 |
| 2017/05/16 | 3,325 | 3,340 | 3,305 | 3,340 | 40,100 |
| 2017/05/15 | 3,370 | 3,385 | 3,310 | 3,340 | 58,200 |
| 2017/05/12 | 3,385 | 3,570 | 3,320 | 3,365 | 213,600 |
| 2017/05/11 | 3,550 | 3,645 | 3,535 | 3,595 | 67,100 |
| 2017/05/10 | 3,505 | 3,565 | 3,480 | 3,545 | 47,800 |
| 2017/05/09 | 3,500 | 3,550 | 3,470 | 3,495 | 87,100 |
| 2017/05/08 | 3,470 | 3,485 | 3,435 | 3,485 | 71,400 |
| 2017/05/02 | 3,280 | 3,470 | 3,280 | 3,415 | 89,700 |
| 2017/05/01 | 3,420 | 3,420 | 3,240 | 3,260 | 90,700 |
| 2017/04/28 | 3,535 | 3,535 | 3,475 | 3,490 | 27,700 |
| 2017/04/27 | 3,450 | 3,525 | 3,450 | 3,515 | 58,500 |
| 2017/04/26 | 3,455 | 3,465 | 3,430 | 3,460 | 48,900 |
| 2017/04/25 | 3,340 | 3,420 | 3,300 | 3,420 | 99,400 |
| 2017/04/24 | 3,290 | 3,350 | 3,285 | 3,350 | 52,500 |
| 2017/04/21 | 3,195 | 3,265 | 3,195 | 3,255 | 27,100 |
| 2017/04/20 | 3,210 | 3,230 | 3,175 | 3,175 | 20,400 |
| 2017/04/19 | 3,120 | 3,230 | 3,120 | 3,210 | 57,400 |
| 2017/04/18 | 3,105 | 3,190 | 3,105 | 3,145 | 38,500 |
| 2017/04/17 | 3,065 | 3,110 | 3,065 | 3,105 | 41,900 |
| 2017/04/14 | 3,120 | 3,130 | 3,080 | 3,090 | 30,900 |
| 2017/04/13 | 3,080 | 3,145 | 3,080 | 3,135 | 60,800 |
| 2017/04/12 | 3,095 | 3,115 | 3,075 | 3,105 | 44,200 |
| 2017/04/11 | 3,150 | 3,160 | 3,140 | 3,145 | 34,800 |
| 2017/04/10 | 3,115 | 3,155 | 3,105 | 3,145 | 45,300 |
| 2017/04/07 | 3,085 | 3,160 | 3,065 | 3,115 | 44,800 |
| 2017/04/06 | 3,130 | 3,175 | 3,075 | 3,085 | 54,300 |
| 2017/04/05 | 3,130 | 3,170 | 3,115 | 3,130 | 34,200 |
| 2017/04/04 | 3,130 | 3,165 | 3,095 | 3,140 | 43,100 |
| 2017/04/03 | 3,125 | 3,170 | 3,090 | 3,150 | 49,000 |
| 2017/03/31 | 3,160 | 3,185 | 3,095 | 3,095 | 46,100 |
| 2017/03/30 | 3,190 | 3,205 | 3,145 | 3,150 | 32,100 |
| 2017/03/29 | 3,230 | 3,275 | 3,205 | 3,210 | 27,000 |
| 2017/03/28 | 3,160 | 3,255 | 3,145 | 3,250 | 88,200 |
| 2017/03/27 | 3,120 | 3,155 | 3,095 | 3,135 | 39,100 |
| 2017/03/24 | 3,150 | 3,185 | 3,125 | 3,145 | 43,100 |
| 2017/03/23 | 3,075 | 3,140 | 3,055 | 3,140 | 46,600 |
| 2017/03/22 | 3,100 | 3,130 | 3,070 | 3,080 | 51,100 |
| 2017/03/21 | 3,140 | 3,180 | 3,140 | 3,165 | 26,200 |
| 2017/03/17 | 3,150 | 3,185 | 3,130 | 3,180 | 42,100 |
| 2017/03/16 | 3,150 | 3,200 | 3,115 | 3,195 | 33,600 |
| 2017/03/15 | 3,240 | 3,240 | 3,160 | 3,170 | 27,600 |
| 2017/03/14 | 3,290 | 3,290 | 3,225 | 3,245 | 25,100 |
| 2017/03/13 | 3,145 | 3,295 | 3,145 | 3,275 | 48,700 |
| 2017/03/10 | 3,200 | 3,230 | 3,110 | 3,145 | 77,100 |
| 2017/03/09 | 3,160 | 3,160 | 3,140 | 3,150 | 23,700 |
| 2017/03/08 | 3,165 | 3,180 | 3,140 | 3,155 | 46,900 |
| 2017/03/07 | 3,110 | 3,185 | 3,105 | 3,180 | 34,700 |
| 2017/03/06 | 3,155 | 3,165 | 3,130 | 3,145 | 44,000 |
| 2017/03/03 | 3,150 | 3,190 | 3,135 | 3,155 | 49,100 |
| 2017/03/02 | 3,155 | 3,155 | 3,105 | 3,140 | 47,800 |
| 2017/03/01 | 3,115 | 3,130 | 3,040 | 3,130 | 63,800 |
| 2017/02/28 | 2,999 | 3,135 | 2,990 | 3,125 | 108,500 |
| 2017/02/27 | 2,971 | 2,971 | 2,920 | 2,951 | 46,900 |
| 2017/02/24 | 2,986 | 3,030 | 2,967 | 2,996 | 24,000 |
| 2017/02/23 | 2,969 | 2,987 | 2,956 | 2,986 | 21,300 |
| 2017/02/22 | 3,005 | 3,005 | 2,950 | 2,960 | 48,200 |
| 2017/02/21 | 3,020 | 3,035 | 3,000 | 3,025 | 15,800 |
| 2017/02/20 | 3,065 | 3,065 | 2,995 | 3,020 | 25,100 |
| 2017/02/17 | 3,000 | 3,085 | 2,983 | 3,070 | 58,300 |
| 2017/02/16 | 3,075 | 3,075 | 2,994 | 3,000 | 25,400 |
| 2017/02/15 | 3,000 | 3,080 | 3,000 | 3,075 | 49,200 |
| 2017/02/14 | 2,967 | 3,030 | 2,967 | 3,000 | 36,700 |
| 2017/02/13 | 2,970 | 2,970 | 2,941 | 2,965 | 18,000 |
| 2017/02/10 | 2,845 | 2,958 | 2,845 | 2,954 | 53,600 |
| 2017/02/09 | 2,880 | 2,892 | 2,792 | 2,876 | 75,000 |
| 2017/02/08 | 2,915 | 2,962 | 2,915 | 2,962 | 21,800 |
| 2017/02/07 | 2,910 | 2,922 | 2,892 | 2,915 | 20,300 |
| 2017/02/06 | 2,947 | 2,982 | 2,921 | 2,934 | 14,700 |
| 2017/02/03 | 2,920 | 2,956 | 2,901 | 2,946 | 28,500 |
| 2017/02/02 | 2,965 | 2,976 | 2,939 | 2,942 | 25,300 |
| 2017/02/01 | 2,944 | 2,963 | 2,906 | 2,960 | 34,500 |
| 2017/01/31 | 3,020 | 3,020 | 2,952 | 2,970 | 29,400 |
| 2017/01/30 | 3,065 | 3,065 | 3,005 | 3,040 | 12,100 |
| 2017/01/27 | 3,070 | 3,080 | 3,025 | 3,065 | 29,200 |
| 2017/01/26 | 3,015 | 3,075 | 2,996 | 3,070 | 32,600 |
| 2017/01/25 | 2,979 | 2,980 | 2,941 | 2,961 | 14,800 |
| 2017/01/24 | 2,969 | 2,974 | 2,907 | 2,929 | 23,000 |
| 2017/01/23 | 2,981 | 2,981 | 2,930 | 2,955 | 19,800 |
| 2017/01/20 | 2,969 | 2,984 | 2,954 | 2,971 | 20,000 |
| 2017/01/19 | 2,960 | 2,981 | 2,923 | 2,964 | 29,000 |
| 2017/01/18 | 2,913 | 2,938 | 2,881 | 2,934 | 34,200 |
| 2017/01/17 | 2,991 | 2,991 | 2,906 | 2,910 | 18,900 |
| 2017/01/16 | 3,015 | 3,030 | 2,927 | 2,969 | 40,000 |
| 2017/01/13 | 2,949 | 3,055 | 2,940 | 3,050 | 45,600 |
| 2017/01/12 | 2,987 | 3,010 | 2,939 | 2,999 | 31,900 |
| 2017/01/11 | 2,994 | 3,010 | 2,956 | 2,995 | 19,100 |
| 2017/01/10 | 3,000 | 3,010 | 2,940 | 2,969 | 25,000 |
| 2017/01/06 | 2,998 | 3,010 | 2,968 | 3,000 | 19,000 |
| 2017/01/05 | 2,983 | 3,040 | 2,974 | 3,020 | 41,600 |
| 2017/01/04 | 2,920 | 2,992 | 2,920 | 2,992 | 70,700 |