藤井産業(9906)の株価時系列情報
藤井産業(9906)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,240 | 4,240 | 4,140 | 4,140 | 4,200 |
| 2026/03/10 | 4,245 | 4,245 | 4,120 | 4,240 | 4,300 |
| 2026/03/09 | 3,980 | 4,200 | 3,970 | 4,190 | 9,100 |
| 2026/03/06 | 4,000 | 4,250 | 3,960 | 4,190 | 14,900 |
| 2026/03/05 | 4,055 | 4,075 | 3,960 | 4,005 | 10,600 |
| 2026/03/04 | 3,985 | 4,070 | 3,870 | 3,935 | 29,300 |
| 2026/03/03 | 4,215 | 4,215 | 3,830 | 4,000 | 22,700 |
| 2026/03/02 | 4,150 | 4,210 | 4,050 | 4,210 | 8,800 |
| 2026/02/27 | 4,205 | 4,205 | 4,155 | 4,185 | 6,300 |
| 2026/02/26 | 4,235 | 4,245 | 4,185 | 4,205 | 7,100 |
| 2026/02/25 | 4,130 | 4,205 | 4,130 | 4,165 | 6,600 |
| 2026/02/24 | 4,240 | 4,240 | 4,000 | 4,125 | 20,600 |
| 2026/02/20 | 4,280 | 4,300 | 4,205 | 4,230 | 4,900 |
| 2026/02/19 | 4,325 | 4,325 | 4,275 | 4,280 | 3,500 |
| 2026/02/18 | 4,285 | 4,315 | 4,285 | 4,295 | 2,400 |
| 2026/02/17 | 4,290 | 4,315 | 4,280 | 4,280 | 2,700 |
| 2026/02/16 | 4,190 | 4,295 | 4,190 | 4,260 | 5,900 |
| 2026/02/13 | 4,400 | 4,400 | 4,170 | 4,170 | 18,500 |
| 2026/02/12 | 4,370 | 4,370 | 4,335 | 4,355 | 2,100 |
| 2026/02/10 | 4,305 | 4,345 | 4,305 | 4,305 | 1,700 |
| 2026/02/09 | 4,355 | 4,360 | 4,300 | 4,300 | 2,100 |
| 2026/02/06 | 4,380 | 4,380 | 4,275 | 4,300 | 1,700 |
| 2026/02/05 | 4,350 | 4,385 | 4,330 | 4,385 | 2,800 |
| 2026/02/04 | 4,285 | 4,335 | 4,255 | 4,335 | 3,500 |
| 2026/02/03 | 4,200 | 4,295 | 4,200 | 4,285 | 2,600 |
| 2026/02/02 | 4,200 | 4,255 | 4,150 | 4,200 | 4,200 |
| 2026/01/30 | 4,220 | 4,295 | 4,155 | 4,200 | 4,100 |
| 2026/01/29 | 4,390 | 4,390 | 4,175 | 4,220 | 5,100 |
| 2026/01/28 | 4,350 | 4,400 | 4,345 | 4,375 | 1,700 |
| 2026/01/27 | 4,360 | 4,415 | 4,360 | 4,400 | 2,500 |
| 2026/01/26 | 4,440 | 4,440 | 4,360 | 4,360 | 2,800 |
| 2026/01/23 | 4,405 | 4,455 | 4,405 | 4,445 | 2,000 |
| 2026/01/22 | 4,455 | 4,455 | 4,345 | 4,405 | 6,400 |
| 2026/01/21 | 4,490 | 4,490 | 4,430 | 4,455 | 3,100 |
| 2026/01/20 | 4,500 | 4,520 | 4,450 | 4,495 | 2,900 |
| 2026/01/19 | 4,590 | 4,600 | 4,440 | 4,500 | 7,200 |
| 2026/01/16 | 4,475 | 4,645 | 4,475 | 4,565 | 8,600 |
| 2026/01/15 | 4,380 | 4,510 | 4,380 | 4,470 | 7,600 |
| 2026/01/14 | 4,355 | 4,390 | 4,355 | 4,380 | 4,200 |
| 2026/01/13 | 4,345 | 4,365 | 4,335 | 4,355 | 6,600 |
| 2026/01/09 | 4,330 | 4,365 | 4,330 | 4,330 | 2,700 |
| 2026/01/08 | 4,325 | 4,330 | 4,310 | 4,330 | 5,800 |
| 2026/01/07 | 4,380 | 4,380 | 4,340 | 4,350 | 7,200 |
| 2026/01/06 | 4,345 | 4,425 | 4,275 | 4,375 | 11,000 |
| 2026/01/05 | 4,325 | 4,380 | 4,320 | 4,345 | 6,000 |
| 2025/12/30 | 4,250 | 4,325 | 4,250 | 4,325 | 1,600 |
| 2025/12/29 | 4,305 | 4,305 | 4,220 | 4,245 | 7,300 |
| 2025/12/26 | 4,265 | 4,320 | 4,265 | 4,300 | 4,400 |
| 2025/12/25 | 4,315 | 4,340 | 4,300 | 4,335 | 3,200 |
| 2025/12/24 | 4,330 | 4,335 | 4,245 | 4,300 | 9,100 |
| 2025/12/23 | 4,300 | 4,305 | 4,240 | 4,305 | 4,400 |
| 2025/12/22 | 4,290 | 4,370 | 4,250 | 4,260 | 8,100 |
| 2025/12/19 | 4,010 | 4,230 | 4,010 | 4,220 | 6,200 |
| 2025/12/18 | 3,905 | 4,040 | 3,905 | 4,040 | 14,100 |
| 2025/12/17 | 3,910 | 3,950 | 3,900 | 3,945 | 1,600 |
| 2025/12/16 | 3,890 | 3,940 | 3,880 | 3,935 | 2,200 |
| 2025/12/15 | 3,880 | 3,920 | 3,835 | 3,890 | 7,800 |
| 2025/12/12 | 3,850 | 3,915 | 3,850 | 3,885 | 2,300 |
| 2025/12/11 | 3,880 | 3,945 | 3,845 | 3,850 | 4,700 |
| 2025/12/10 | 3,920 | 3,945 | 3,865 | 3,865 | 4,200 |
| 2025/12/09 | 3,950 | 3,950 | 3,920 | 3,920 | 2,900 |
| 2025/12/08 | 3,860 | 3,960 | 3,860 | 3,960 | 6,300 |
| 2025/12/05 | 3,855 | 3,900 | 3,800 | 3,855 | 7,100 |
| 2025/12/04 | 3,890 | 3,940 | 3,840 | 3,855 | 7,600 |
| 2025/12/03 | 3,950 | 3,975 | 3,880 | 3,895 | 4,700 |
| 2025/12/02 | 4,070 | 4,070 | 3,880 | 3,880 | 28,400 |
| 2025/12/01 | 3,995 | 4,100 | 3,980 | 4,095 | 16,300 |
| 2025/11/28 | 3,995 | 3,995 | 3,930 | 3,955 | 6,500 |
| 2025/11/27 | 3,965 | 4,030 | 3,965 | 4,000 | 6,800 |
| 2025/11/26 | 3,840 | 3,925 | 3,815 | 3,925 | 7,600 |
| 2025/11/25 | 3,735 | 3,820 | 3,735 | 3,815 | 3,600 |
| 2025/11/21 | 3,665 | 3,730 | 3,665 | 3,730 | 1,600 |
| 2025/11/20 | 3,715 | 3,750 | 3,700 | 3,700 | 3,300 |
| 2025/11/19 | 3,680 | 3,720 | 3,640 | 3,700 | 3,600 |
| 2025/11/18 | 3,810 | 3,820 | 3,655 | 3,655 | 6,900 |
| 2025/11/17 | 3,765 | 3,810 | 3,755 | 3,810 | 4,300 |
| 2025/11/14 | 3,720 | 3,780 | 3,655 | 3,765 | 10,400 |
| 2025/11/13 | 3,815 | 3,950 | 3,725 | 3,745 | 25,900 |
| 2025/11/12 | 3,755 | 3,905 | 3,730 | 3,885 | 15,400 |
| 2025/11/11 | 3,655 | 3,795 | 3,650 | 3,760 | 13,200 |
| 2025/11/10 | 3,700 | 3,700 | 3,620 | 3,620 | 24,800 |
| 2025/11/07 | 3,820 | 3,820 | 3,575 | 3,710 | 57,600 |
| 2025/11/06 | 3,710 | 4,165 | 3,690 | 3,890 | 33,900 |
| 2025/11/05 | 3,655 | 3,655 | 3,550 | 3,655 | 4,600 |
| 2025/11/04 | 3,700 | 3,730 | 3,660 | 3,665 | 6,200 |
| 2025/10/31 | 3,710 | 3,730 | 3,665 | 3,675 | 5,800 |
| 2025/10/30 | 3,650 | 3,720 | 3,650 | 3,710 | 3,900 |
| 2025/10/29 | 3,590 | 3,645 | 3,580 | 3,645 | 2,000 |
| 2025/10/28 | 3,650 | 3,650 | 3,585 | 3,600 | 3,600 |
| 2025/10/27 | 3,585 | 3,660 | 3,585 | 3,650 | 5,800 |
| 2025/10/24 | 3,485 | 3,545 | 3,485 | 3,545 | 2,400 |
| 2025/10/23 | 3,465 | 3,500 | 3,460 | 3,485 | 1,800 |
| 2025/10/22 | 3,475 | 3,485 | 3,450 | 3,480 | 2,400 |
| 2025/10/21 | 3,410 | 3,440 | 3,390 | 3,405 | 4,700 |
| 2025/10/20 | 3,415 | 3,415 | 3,355 | 3,405 | 2,800 |
| 2025/10/17 | 3,365 | 3,425 | 3,345 | 3,345 | 2,100 |
| 2025/10/16 | 3,465 | 3,465 | 3,370 | 3,395 | 2,800 |
| 2025/10/15 | 3,370 | 3,430 | 3,370 | 3,430 | 3,700 |
| 2025/10/14 | 3,365 | 3,430 | 3,310 | 3,370 | 9,000 |
| 2025/10/10 | 3,540 | 3,540 | 3,425 | 3,425 | 5,900 |
| 2025/10/09 | 3,600 | 3,600 | 3,495 | 3,540 | 8,200 |
| 2025/10/08 | 3,540 | 3,585 | 3,540 | 3,585 | 1,800 |
| 2025/10/07 | 3,505 | 3,600 | 3,505 | 3,565 | 7,500 |
| 2025/10/06 | 3,450 | 3,490 | 3,450 | 3,485 | 4,200 |
| 2025/10/03 | 3,505 | 3,505 | 3,430 | 3,430 | 2,400 |
| 2025/10/02 | 3,505 | 3,520 | 3,500 | 3,505 | 2,300 |
| 2025/10/01 | 3,505 | 3,510 | 3,410 | 3,505 | 29,800 |
| 2025/09/30 | 3,485 | 3,510 | 3,475 | 3,505 | 2,600 |
| 2025/09/29 | 3,500 | 3,530 | 3,495 | 3,505 | 3,900 |
| 2025/09/26 | 3,505 | 3,555 | 3,500 | 3,550 | 7,500 |
| 2025/09/25 | 3,600 | 3,605 | 3,515 | 3,525 | 8,800 |
| 2025/09/24 | 3,500 | 3,600 | 3,500 | 3,585 | 10,400 |
| 2025/09/22 | 3,485 | 3,530 | 3,485 | 3,505 | 7,900 |
| 2025/09/19 | 3,470 | 3,540 | 3,470 | 3,505 | 9,900 |
| 2025/09/18 | 3,465 | 3,490 | 3,460 | 3,470 | 9,700 |
| 2025/09/17 | 3,470 | 3,485 | 3,465 | 3,480 | 5,200 |
| 2025/09/16 | 3,480 | 3,510 | 3,455 | 3,470 | 7,800 |
| 2025/09/12 | 3,510 | 3,510 | 3,470 | 3,480 | 5,800 |
| 2025/09/11 | 3,460 | 3,530 | 3,460 | 3,480 | 5,300 |
| 2025/09/10 | 3,475 | 3,490 | 3,440 | 3,460 | 7,600 |
| 2025/09/09 | 3,455 | 3,480 | 3,455 | 3,475 | 4,000 |
| 2025/09/08 | 3,370 | 3,480 | 3,370 | 3,430 | 6,000 |
| 2025/09/05 | 3,375 | 3,375 | 3,350 | 3,365 | 1,800 |
| 2025/09/04 | 3,300 | 3,395 | 3,260 | 3,395 | 14,000 |
| 2025/09/03 | 3,315 | 3,375 | 3,265 | 3,300 | 20,700 |
| 2025/09/02 | 3,290 | 3,320 | 3,290 | 3,315 | 2,600 |
| 2025/09/01 | 3,340 | 3,340 | 3,250 | 3,305 | 10,800 |
| 2025/08/29 | 3,335 | 3,350 | 3,310 | 3,350 | 4,600 |
| 2025/08/28 | 3,300 | 3,360 | 3,300 | 3,335 | 4,500 |
| 2025/08/27 | 3,345 | 3,345 | 3,300 | 3,300 | 7,100 |
| 2025/08/26 | 3,320 | 3,345 | 3,280 | 3,345 | 12,600 |
| 2025/08/25 | 3,350 | 3,405 | 3,310 | 3,310 | 13,500 |
| 2025/08/22 | 3,330 | 3,345 | 3,290 | 3,330 | 9,400 |
| 2025/08/21 | 3,340 | 3,350 | 3,305 | 3,335 | 7,900 |
| 2025/08/20 | 3,405 | 3,405 | 3,340 | 3,365 | 8,500 |
| 2025/08/19 | 3,430 | 3,430 | 3,320 | 3,405 | 11,300 |
| 2025/08/18 | 3,335 | 3,445 | 3,305 | 3,385 | 16,300 |
| 2025/08/15 | 3,315 | 3,315 | 3,240 | 3,280 | 9,300 |
| 2025/08/14 | 3,310 | 3,325 | 3,265 | 3,315 | 6,900 |
| 2025/08/13 | 3,400 | 3,400 | 3,315 | 3,325 | 15,000 |
| 2025/08/12 | 3,295 | 3,400 | 3,275 | 3,380 | 37,700 |
| 2025/08/08 | 3,150 | 3,345 | 3,060 | 3,240 | 28,400 |
| 2025/08/07 | 3,085 | 3,175 | 3,085 | 3,110 | 8,200 |
| 2025/08/06 | 3,080 | 3,125 | 3,080 | 3,085 | 5,700 |
| 2025/08/05 | 3,100 | 3,125 | 3,050 | 3,100 | 8,100 |
| 2025/08/04 | 3,050 | 3,165 | 3,015 | 3,110 | 2,600 |
| 2025/08/01 | 3,120 | 3,120 | 3,065 | 3,100 | 5,600 |
| 2025/07/31 | 3,035 | 3,175 | 3,030 | 3,130 | 12,200 |
| 2025/07/30 | 3,050 | 3,050 | 3,020 | 3,035 | 2,100 |
| 2025/07/29 | 3,005 | 3,050 | 3,005 | 3,050 | 8,100 |
| 2025/07/28 | 3,005 | 3,020 | 3,000 | 3,015 | 3,600 |
| 2025/07/25 | 3,020 | 3,020 | 2,976 | 2,995 | 7,500 |
| 2025/07/24 | 2,999 | 3,020 | 2,975 | 3,010 | 7,100 |
| 2025/07/23 | 2,953 | 3,005 | 2,950 | 3,005 | 8,100 |
| 2025/07/22 | 2,953 | 2,969 | 2,900 | 2,963 | 10,100 |
| 2025/07/18 | 3,015 | 3,015 | 2,960 | 2,973 | 6,300 |
| 2025/07/17 | 2,983 | 3,025 | 2,983 | 3,015 | 4,600 |
| 2025/07/16 | 2,998 | 3,015 | 2,962 | 3,015 | 7,700 |
| 2025/07/15 | 3,020 | 3,030 | 2,995 | 2,997 | 5,100 |
| 2025/07/14 | 3,020 | 3,025 | 2,991 | 3,020 | 11,600 |
| 2025/07/11 | 3,040 | 3,040 | 3,025 | 3,025 | 6,800 |
| 2025/07/10 | 3,060 | 3,160 | 2,999 | 3,035 | 8,400 |
| 2025/07/09 | 2,998 | 3,065 | 2,960 | 3,060 | 5,900 |
| 2025/07/08 | 3,050 | 3,130 | 2,975 | 2,991 | 13,500 |
| 2025/07/07 | 3,400 | 3,400 | 3,075 | 3,095 | 15,800 |
| 2025/07/04 | 3,480 | 3,500 | 3,300 | 3,355 | 24,700 |
| 2025/07/03 | 3,240 | 3,390 | 3,240 | 3,385 | 26,600 |
| 2025/07/02 | 3,145 | 3,245 | 3,145 | 3,240 | 5,400 |
| 2025/07/01 | 3,150 | 3,155 | 3,085 | 3,155 | 6,600 |
| 2025/06/30 | 3,050 | 3,120 | 3,045 | 3,115 | 4,900 |
| 2025/06/27 | 2,932 | 3,020 | 2,932 | 3,020 | 5,900 |
| 2025/06/26 | 2,880 | 2,944 | 2,872 | 2,929 | 10,000 |
| 2025/06/25 | 2,849 | 2,873 | 2,849 | 2,870 | 3,400 |
| 2025/06/24 | 2,849 | 2,853 | 2,833 | 2,849 | 1,400 |
| 2025/06/23 | 2,834 | 2,849 | 2,832 | 2,832 | 700 |
| 2025/06/20 | 2,828 | 2,850 | 2,825 | 2,850 | 1,600 |
| 2025/06/19 | 2,840 | 2,850 | 2,828 | 2,828 | 600 |
| 2025/06/18 | 2,835 | 2,845 | 2,835 | 2,837 | 900 |
| 2025/06/17 | 2,828 | 2,835 | 2,828 | 2,835 | 1,100 |
| 2025/06/16 | 2,825 | 2,827 | 2,825 | 2,826 | 600 |
| 2025/06/13 | 2,833 | 2,835 | 2,825 | 2,825 | 800 |
| 2025/06/12 | 2,844 | 2,860 | 2,823 | 2,832 | 5,100 |
| 2025/06/11 | 2,817 | 2,850 | 2,816 | 2,821 | 4,700 |
| 2025/06/10 | 2,808 | 2,812 | 2,808 | 2,810 | 3,200 |
| 2025/06/09 | 2,815 | 2,815 | 2,800 | 2,808 | 2,800 |
| 2025/06/06 | 2,780 | 2,810 | 2,780 | 2,808 | 4,900 |
| 2025/06/05 | 2,780 | 2,780 | 2,780 | 2,780 | 200 |
| 2025/06/04 | 2,751 | 2,783 | 2,751 | 2,780 | 2,500 |
| 2025/06/03 | 2,788 | 2,788 | 2,767 | 2,767 | 1,800 |
| 2025/06/02 | 2,810 | 2,815 | 2,785 | 2,790 | 2,500 |
| 2025/05/30 | 2,813 | 2,819 | 2,799 | 2,810 | 1,600 |
| 2025/05/29 | 2,798 | 2,815 | 2,794 | 2,815 | 2,000 |
| 2025/05/28 | 2,814 | 2,814 | 2,764 | 2,776 | 3,200 |
| 2025/05/27 | 2,740 | 2,814 | 2,734 | 2,814 | 5,300 |
| 2025/05/26 | 2,758 | 2,758 | 2,734 | 2,755 | 600 |
| 2025/05/23 | 2,770 | 2,770 | 2,750 | 2,758 | 2,600 |
| 2025/05/22 | 2,758 | 2,778 | 2,750 | 2,769 | 1,200 |
| 2025/05/21 | 2,771 | 2,782 | 2,741 | 2,765 | 1,600 |
| 2025/05/20 | 2,730 | 2,771 | 2,730 | 2,771 | 4,700 |
| 2025/05/19 | 2,670 | 2,735 | 2,670 | 2,730 | 9,600 |