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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 2,672 | 2,674 | 2,662 | 2,662 | 1,900 |
| 2025/05/15 | 2,694 | 2,700 | 2,650 | 2,672 | 7,100 |
| 2025/05/14 | 2,510 | 2,677 | 2,510 | 2,670 | 19,800 |
| 2025/05/13 | 2,550 | 2,568 | 2,489 | 2,489 | 7,200 |
| 2025/05/12 | 2,525 | 2,530 | 2,520 | 2,530 | 3,000 |
| 2025/05/09 | 2,450 | 2,482 | 2,450 | 2,475 | 2,300 |
| 2025/05/08 | 2,417 | 2,499 | 2,417 | 2,449 | 700 |
| 2025/05/07 | 2,406 | 2,450 | 2,406 | 2,412 | 1,400 |
| 2025/05/02 | 2,404 | 2,406 | 2,404 | 2,406 | 500 |
| 2025/05/01 | 2,462 | 2,464 | 2,400 | 2,400 | 2,700 |
| 2025/04/30 | 2,407 | 2,449 | 2,407 | 2,412 | 300 |
| 2025/04/28 | 2,401 | 2,407 | 2,401 | 2,401 | 1,000 |
| 2025/04/25 | 2,400 | 2,405 | 2,396 | 2,396 | 4,900 |
| 2025/04/24 | 2,424 | 2,555 | 2,400 | 2,400 | 10,100 |
| 2025/04/23 | 2,424 | 2,424 | 2,424 | 2,424 | 100 |
| 2025/04/22 | 2,416 | 2,416 | 2,416 | 2,416 | 900 |
| 2025/04/21 | 2,429 | 2,429 | 2,400 | 2,412 | 1,900 |
| 2025/04/18 | 2,438 | 2,441 | 2,438 | 2,440 | 1,000 |
| 2025/04/16 | 2,405 | 2,405 | 2,388 | 2,388 | 300 |
| 2025/04/15 | 2,374 | 2,429 | 2,374 | 2,419 | 2,200 |
| 2025/04/14 | 2,426 | 2,427 | 2,368 | 2,371 | 900 |
| 2025/04/11 | 2,397 | 2,400 | 2,368 | 2,400 | 1,600 |
| 2025/04/10 | 2,399 | 2,399 | 2,397 | 2,397 | 1,400 |
| 2025/04/09 | 2,299 | 2,299 | 2,299 | 2,299 | 100 |
| 2025/04/08 | 2,270 | 2,349 | 2,250 | 2,349 | 3,100 |
| 2025/04/07 | 2,155 | 2,368 | 2,155 | 2,220 | 11,900 |
| 2025/04/04 | 2,395 | 2,400 | 2,321 | 2,368 | 7,000 |
| 2025/04/03 | 2,430 | 2,430 | 2,395 | 2,395 | 4,600 |
| 2025/04/02 | 2,437 | 2,458 | 2,437 | 2,458 | 2,100 |
| 2025/04/01 | 2,453 | 2,455 | 2,436 | 2,436 | 2,400 |
| 2025/03/31 | 2,468 | 2,468 | 2,450 | 2,460 | 1,200 |
| 2025/03/28 | 2,475 | 2,492 | 2,460 | 2,468 | 1,000 |
| 2025/03/27 | 2,535 | 2,535 | 2,520 | 2,520 | 2,200 |
| 2025/03/26 | 2,528 | 2,528 | 2,524 | 2,525 | 6,700 |
| 2025/03/25 | 2,552 | 2,552 | 2,521 | 2,528 | 5,100 |
| 2025/03/24 | 2,530 | 2,569 | 2,530 | 2,530 | 1,600 |
| 2025/03/21 | 2,560 | 2,574 | 2,513 | 2,528 | 12,400 |
| 2025/03/19 | 2,528 | 2,553 | 2,528 | 2,552 | 1,600 |
| 2025/03/18 | 2,515 | 2,528 | 2,515 | 2,528 | 1,400 |
| 2025/03/17 | 2,508 | 2,510 | 2,490 | 2,501 | 3,300 |
| 2025/03/14 | 2,497 | 2,500 | 2,497 | 2,497 | 1,800 |
| 2025/03/13 | 2,497 | 2,497 | 2,497 | 2,497 | 500 |
| 2025/03/12 | 2,478 | 2,485 | 2,475 | 2,475 | 1,300 |
| 2025/03/11 | 2,491 | 2,491 | 2,398 | 2,478 | 4,700 |
| 2025/03/10 | 2,493 | 2,515 | 2,480 | 2,491 | 2,700 |
| 2025/03/07 | 2,499 | 2,507 | 2,490 | 2,491 | 1,200 |
| 2025/03/06 | 2,484 | 2,509 | 2,484 | 2,490 | 1,000 |
| 2025/03/05 | 2,470 | 2,509 | 2,470 | 2,481 | 1,200 |
| 2025/03/04 | 2,490 | 2,495 | 2,470 | 2,470 | 2,300 |
| 2025/03/03 | 2,509 | 2,510 | 2,484 | 2,490 | 1,500 |
| 2025/02/28 | 2,509 | 2,509 | 2,474 | 2,501 | 1,400 |
| 2025/02/27 | 2,473 | 2,516 | 2,473 | 2,516 | 1,000 |
| 2025/02/26 | 2,530 | 2,530 | 2,467 | 2,467 | 3,400 |
| 2025/02/25 | 2,487 | 2,520 | 2,474 | 2,481 | 4,200 |
| 2025/02/21 | 2,513 | 2,513 | 2,445 | 2,460 | 3,100 |
| 2025/02/20 | 2,485 | 2,513 | 2,485 | 2,513 | 700 |
| 2025/02/19 | 2,507 | 2,517 | 2,483 | 2,485 | 1,500 |
| 2025/02/18 | 2,431 | 2,561 | 2,431 | 2,500 | 3,400 |
| 2025/02/17 | 2,500 | 2,501 | 2,400 | 2,431 | 21,400 |
| 2025/02/14 | 2,652 | 2,679 | 2,490 | 2,548 | 11,300 |
| 2025/02/13 | 2,620 | 2,684 | 2,620 | 2,675 | 2,200 |
| 2025/02/12 | 2,580 | 2,585 | 2,551 | 2,585 | 3,100 |
| 2025/02/10 | 2,550 | 2,550 | 2,540 | 2,544 | 1,700 |
| 2025/02/07 | 2,525 | 2,525 | 2,525 | 2,525 | 100 |
| 2025/02/06 | 2,542 | 2,550 | 2,520 | 2,525 | 2,500 |
| 2025/02/05 | 2,520 | 2,549 | 2,510 | 2,544 | 1,200 |
| 2025/02/04 | 2,520 | 2,543 | 2,520 | 2,520 | 2,200 |
| 2025/02/03 | 2,519 | 2,520 | 2,519 | 2,520 | 400 |
| 2025/01/31 | 2,521 | 2,553 | 2,511 | 2,520 | 2,600 |
| 2025/01/30 | 2,537 | 2,540 | 2,508 | 2,535 | 2,200 |
| 2025/01/29 | 2,509 | 2,515 | 2,505 | 2,515 | 400 |
| 2025/01/28 | 2,505 | 2,514 | 2,505 | 2,509 | 3,200 |
| 2025/01/27 | 2,508 | 2,514 | 2,504 | 2,505 | 1,500 |
| 2025/01/24 | 2,505 | 2,507 | 2,501 | 2,507 | 2,400 |
| 2025/01/23 | 2,511 | 2,511 | 2,504 | 2,504 | 1,000 |
| 2025/01/22 | 2,496 | 2,504 | 2,494 | 2,504 | 1,500 |
| 2025/01/21 | 2,490 | 2,497 | 2,490 | 2,494 | 4,600 |
| 2025/01/20 | 2,524 | 2,524 | 2,490 | 2,490 | 3,800 |
| 2025/01/17 | 2,485 | 2,544 | 2,485 | 2,495 | 1,800 |
| 2025/01/16 | 2,506 | 2,506 | 2,480 | 2,485 | 2,900 |
| 2025/01/15 | 2,520 | 2,520 | 2,501 | 2,505 | 2,400 |
| 2025/01/14 | 2,560 | 2,560 | 2,516 | 2,520 | 4,100 |
| 2025/01/10 | 2,552 | 2,552 | 2,551 | 2,551 | 1,600 |
| 2025/01/09 | 2,554 | 2,559 | 2,551 | 2,559 | 1,200 |
| 2025/01/08 | 2,561 | 2,561 | 2,552 | 2,554 | 1,400 |
| 2025/01/07 | 2,580 | 2,580 | 2,561 | 2,561 | 2,600 |
| 2025/01/06 | 2,585 | 2,620 | 2,575 | 2,580 | 5,300 |
| 2024/12/30 | 2,540 | 2,540 | 2,489 | 2,520 | 5,900 |
| 2024/12/27 | 2,540 | 2,575 | 2,540 | 2,545 | 700 |
| 2024/12/26 | 2,580 | 2,580 | 2,540 | 2,540 | 2,200 |
| 2024/12/25 | 2,515 | 2,577 | 2,515 | 2,565 | 8,000 |
| 2024/12/24 | 2,505 | 2,505 | 2,505 | 2,505 | 1,500 |
| 2024/12/23 | 2,517 | 2,517 | 2,506 | 2,506 | 400 |
| 2024/12/20 | 2,493 | 2,515 | 2,480 | 2,515 | 700 |
| 2024/12/19 | 2,516 | 2,520 | 2,515 | 2,515 | 700 |
| 2024/12/18 | 2,505 | 2,579 | 2,503 | 2,530 | 6,100 |
| 2024/12/17 | 2,500 | 2,527 | 2,500 | 2,527 | 700 |
| 2024/12/16 | 2,530 | 2,530 | 2,520 | 2,520 | 400 |
| 2024/12/13 | 2,522 | 2,548 | 2,522 | 2,528 | 1,400 |
| 2024/12/12 | 2,579 | 2,580 | 2,525 | 2,525 | 1,600 |
| 2024/12/11 | 2,580 | 2,580 | 2,551 | 2,579 | 4,700 |
| 2024/12/10 | 2,566 | 2,568 | 2,566 | 2,568 | 1,400 |
| 2024/12/09 | 2,575 | 2,575 | 2,560 | 2,566 | 1,300 |
| 2024/12/06 | 2,574 | 2,579 | 2,555 | 2,570 | 5,100 |
| 2024/12/05 | 2,530 | 2,574 | 2,530 | 2,570 | 1,700 |
| 2024/12/04 | 2,521 | 2,530 | 2,489 | 2,505 | 4,300 |
| 2024/12/03 | 2,630 | 2,630 | 2,516 | 2,546 | 15,600 |
| 2024/12/02 | 2,486 | 2,580 | 2,486 | 2,580 | 12,800 |
| 2024/11/29 | 2,478 | 2,485 | 2,470 | 2,485 | 3,900 |
| 2024/11/28 | 2,433 | 2,480 | 2,433 | 2,451 | 3,000 |
| 2024/11/27 | 2,432 | 2,445 | 2,430 | 2,436 | 3,400 |
| 2024/11/26 | 2,429 | 2,432 | 2,400 | 2,432 | 3,700 |
| 2024/11/25 | 2,379 | 2,379 | 2,378 | 2,379 | 1,500 |
| 2024/11/22 | 2,360 | 2,370 | 2,352 | 2,370 | 2,500 |
| 2024/11/21 | 2,373 | 2,373 | 2,365 | 2,369 | 4,400 |
| 2024/11/20 | 2,382 | 2,382 | 2,375 | 2,377 | 1,100 |
| 2024/11/19 | 2,375 | 2,378 | 2,375 | 2,378 | 7,800 |
| 2024/11/18 | 2,370 | 2,376 | 2,370 | 2,376 | 2,900 |
| 2024/11/15 | 2,411 | 2,411 | 2,375 | 2,375 | 1,900 |
| 2024/11/14 | 2,417 | 2,417 | 2,396 | 2,402 | 4,300 |
| 2024/11/13 | 2,466 | 2,466 | 2,400 | 2,417 | 4,800 |
| 2024/11/12 | 2,454 | 2,488 | 2,450 | 2,466 | 2,000 |
| 2024/11/11 | 2,455 | 2,459 | 2,438 | 2,454 | 3,700 |
| 2024/11/08 | 2,355 | 2,474 | 2,338 | 2,454 | 6,400 |
| 2024/11/07 | 2,370 | 2,376 | 2,356 | 2,376 | 700 |
| 2024/11/06 | 2,337 | 2,374 | 2,337 | 2,370 | 1,100 |
| 2024/11/05 | 2,302 | 2,354 | 2,300 | 2,354 | 1,800 |
| 2024/11/01 | 2,320 | 2,320 | 2,306 | 2,306 | 1,300 |
| 2024/10/31 | 2,329 | 2,331 | 2,319 | 2,319 | 1,300 |
| 2024/10/30 | 2,330 | 2,344 | 2,323 | 2,323 | 1,000 |
| 2024/10/29 | 2,322 | 2,338 | 2,319 | 2,338 | 2,500 |
| 2024/10/28 | 2,318 | 2,322 | 2,318 | 2,318 | 3,900 |
| 2024/10/25 | 2,358 | 2,358 | 2,318 | 2,322 | 9,100 |
| 2024/10/24 | 2,350 | 2,379 | 2,350 | 2,350 | 1,100 |
| 2024/10/23 | 2,391 | 2,391 | 2,343 | 2,350 | 4,400 |
| 2024/10/22 | 2,422 | 2,422 | 2,372 | 2,397 | 700 |
| 2024/10/21 | 2,439 | 2,439 | 2,400 | 2,422 | 2,300 |
| 2024/10/18 | 2,438 | 2,439 | 2,425 | 2,430 | 600 |
| 2024/10/17 | 2,460 | 2,460 | 2,440 | 2,440 | 400 |
| 2024/10/16 | 2,437 | 2,460 | 2,425 | 2,460 | 900 |
| 2024/10/15 | 2,486 | 2,488 | 2,450 | 2,450 | 1,400 |
| 2024/10/11 | 2,500 | 2,500 | 2,422 | 2,443 | 13,100 |
| 2024/10/10 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
| 2024/10/09 | 2,400 | 2,400 | 2,375 | 2,400 | 900 |
| 2024/10/08 | 2,421 | 2,421 | 2,400 | 2,400 | 1,800 |
| 2024/10/07 | 2,415 | 2,440 | 2,415 | 2,421 | 1,200 |
| 2024/10/04 | 2,400 | 2,406 | 2,395 | 2,406 | 1,000 |