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 |
---|---|---|---|---|---|
2002/12/30 | 500 | 500 | 500 | 500 | 1,000 |
2002/12/25 | 530 | 530 | 520 | 520 | 3,000 |
2002/12/24 | 520 | 520 | 500 | 500 | 7,000 |
2002/12/20 | 520 | 520 | 510 | 520 | 7,000 |
2002/12/19 | 494 | 494 | 494 | 494 | 188,000 |
2002/12/18 | 495 | 500 | 493 | 493 | 10,000 |
2002/12/13 | 540 | 560 | 520 | 520 | 10,000 |
2002/12/12 | 515 | 520 | 515 | 520 | 2,000 |
2002/12/10 | 520 | 520 | 510 | 510 | 6,000 |
2002/12/09 | 500 | 520 | 500 | 520 | 5,000 |
2002/12/06 | 430 | 460 | 430 | 460 | 8,000 |
2002/12/04 | 420 | 420 | 420 | 420 | 1,000 |
2002/11/25 | 390 | 420 | 390 | 400 | 5,000 |
2002/11/22 | 390 | 390 | 370 | 370 | 9,000 |
2002/11/21 | 400 | 400 | 370 | 370 | 11,000 |
2002/11/20 | 455 | 455 | 445 | 445 | 3,000 |
2002/11/19 | 480 | 480 | 470 | 470 | 4,000 |
2002/11/18 | 495 | 495 | 490 | 490 | 5,000 |
2002/11/15 | 492 | 492 | 492 | 492 | 1,000 |
2002/11/12 | 530 | 530 | 530 | 530 | 2,000 |
2002/11/11 | 540 | 540 | 540 | 540 | 1,000 |
2002/11/08 | 540 | 540 | 540 | 540 | 1,000 |
2002/11/07 | 550 | 550 | 545 | 545 | 5,000 |
2002/11/06 | 550 | 560 | 535 | 550 | 9,000 |
2002/11/01 | 500 | 500 | 500 | 500 | 1,000 |
2002/10/28 | 480 | 490 | 470 | 490 | 6,000 |
2002/10/24 | 480 | 480 | 480 | 480 | 2,000 |
2002/10/23 | 490 | 490 | 490 | 490 | 3,000 |
2002/10/21 | 480 | 480 | 480 | 480 | 1,000 |
2002/10/18 | 490 | 490 | 480 | 480 | 3,000 |
2002/10/16 | 530 | 530 | 530 | 530 | 4,000 |
2002/10/15 | 550 | 550 | 550 | 550 | 1,000 |
2002/10/11 | 560 | 560 | 560 | 560 | 2,000 |
2002/10/10 | 560 | 560 | 560 | 560 | 1,000 |
2002/10/09 | 590 | 590 | 590 | 590 | 2,000 |
2002/10/08 | 450 | 550 | 450 | 550 | 13,000 |
2002/10/03 | 445 | 455 | 445 | 450 | 4,000 |
2002/09/30 | 450 | 450 | 450 | 450 | 2,000 |
2002/09/27 | 460 | 460 | 460 | 460 | 1,000 |
2002/09/26 | 510 | 510 | 470 | 470 | 8,000 |
2002/09/24 | 540 | 540 | 530 | 530 | 6,000 |
2002/09/20 | 530 | 540 | 530 | 540 | 5,000 |
2002/09/12 | 520 | 520 | 520 | 520 | 1,000 |
2002/09/11 | 530 | 530 | 530 | 530 | 2,000 |
2002/09/10 | 530 | 550 | 530 | 550 | 14,000 |
2002/09/09 | 530 | 530 | 530 | 530 | 1,000 |
2002/09/03 | 550 | 555 | 545 | 545 | 8,000 |
2002/08/30 | 550 | 550 | 550 | 550 | 1,000 |
2002/08/27 | 535 | 550 | 530 | 530 | 4,000 |
2002/08/22 | 530 | 535 | 530 | 535 | 2,000 |
2002/08/20 | 535 | 535 | 535 | 535 | 1,000 |
2002/08/15 | 540 | 540 | 540 | 540 | 2,000 |
2002/08/12 | 550 | 550 | 550 | 550 | 1,000 |
2002/08/09 | 580 | 580 | 580 | 580 | 2,000 |
2002/08/07 | 580 | 580 | 580 | 580 | 1,000 |
2002/08/06 | 625 | 625 | 600 | 600 | 10,000 |
2002/08/05 | 590 | 600 | 590 | 600 | 5,000 |
2002/08/02 | 550 | 550 | 550 | 550 | 1,000 |
2002/08/01 | 590 | 590 | 550 | 550 | 2,000 |
2002/07/31 | 545 | 545 | 545 | 545 | 3,000 |
2002/07/30 | 550 | 555 | 550 | 555 | 2,000 |
2002/07/29 | 540 | 540 | 540 | 540 | 1,000 |
2002/07/26 | 525 | 540 | 525 | 530 | 7,000 |
2002/07/19 | 555 | 555 | 530 | 550 | 8,000 |
2002/07/17 | 550 | 550 | 540 | 550 | 2,000 |
2002/07/16 | 580 | 590 | 570 | 570 | 6,000 |
2002/07/15 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/12 | 540 | 540 | 500 | 507 | 16,000 |
2002/07/11 | 535 | 535 | 530 | 530 | 7,000 |
2002/07/10 | 535 | 535 | 535 | 535 | 1,000 |
2002/07/09 | 542 | 560 | 535 | 535 | 19,000 |
2002/07/08 | 545 | 545 | 540 | 542 | 5,000 |
2002/07/05 | 560 | 567 | 550 | 550 | 9,000 |
2002/07/02 | 555 | 555 | 555 | 555 | 2,000 |
2002/07/01 | 550 | 555 | 550 | 555 | 2,000 |
2002/06/27 | 580 | 580 | 550 | 550 | 6,000 |
2002/06/26 | 600 | 610 | 590 | 590 | 13,000 |
2002/06/25 | 600 | 600 | 600 | 600 | 4,000 |
2002/06/21 | 615 | 615 | 615 | 615 | 2,000 |
2002/06/20 | 615 | 615 | 615 | 615 | 2,000 |
2002/06/13 | 620 | 620 | 600 | 600 | 11,000 |
2002/06/12 | 630 | 630 | 630 | 630 | 2,000 |
2002/06/11 | 630 | 640 | 630 | 640 | 6,000 |
2002/06/10 | 600 | 600 | 600 | 600 | 4,000 |
2002/06/07 | 540 | 540 | 540 | 540 | 2,000 |
2002/06/04 | 500 | 510 | 500 | 510 | 5,000 |
2002/05/30 | 510 | 510 | 490 | 490 | 4,000 |
2002/05/29 | 540 | 540 | 530 | 530 | 3,000 |
2002/05/28 | 540 | 540 | 540 | 540 | 1,000 |
2002/05/27 | 600 | 610 | 560 | 560 | 12,000 |
2002/05/24 | 590 | 600 | 590 | 600 | 2,000 |
2002/05/21 | 590 | 600 | 590 | 600 | 3,000 |
2002/05/17 | 600 | 600 | 600 | 600 | 4,000 |
2002/05/16 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/15 | 600 | 600 | 590 | 600 | 3,000 |
2002/05/14 | 580 | 600 | 580 | 580 | 4,000 |
2002/05/13 | 570 | 570 | 560 | 560 | 2,000 |
2002/05/10 | 530 | 530 | 530 | 530 | 2,000 |
2002/05/09 | 500 | 500 | 500 | 500 | 2,000 |
2002/05/08 | 490 | 490 | 490 | 490 | 1,000 |
2002/05/01 | 500 | 500 | 470 | 470 | 7,000 |
2002/04/30 | 500 | 500 | 500 | 500 | 3,000 |
2002/04/26 | 470 | 470 | 470 | 470 | 1,000 |
2002/04/25 | 440 | 440 | 440 | 440 | 2,000 |
2002/04/24 | 440 | 440 | 440 | 440 | 3,000 |
2002/04/18 | 450 | 457 | 450 | 450 | 5,000 |
2002/04/15 | 480 | 480 | 480 | 480 | 1,000 |
2002/04/08 | 510 | 515 | 510 | 510 | 9,000 |
2002/04/02 | 540 | 540 | 540 | 540 | 1,000 |
2002/04/01 | 560 | 560 | 560 | 560 | 5,000 |
2002/03/27 | 580 | 580 | 580 | 580 | 1,000 |
2002/03/25 | 600 | 610 | 600 | 600 | 8,000 |
2002/03/22 | 585 | 600 | 585 | 600 | 4,000 |
2002/03/18 | 577 | 577 | 577 | 577 | 2,000 |
2002/03/13 | 565 | 565 | 565 | 565 | 1,000 |
2002/03/12 | 565 | 580 | 565 | 580 | 5,000 |
2002/03/07 | 565 | 585 | 565 | 570 | 16,000 |
2002/03/05 | 580 | 580 | 570 | 570 | 4,000 |
2002/03/04 | 585 | 585 | 575 | 585 | 4,000 |
2002/02/26 | 599 | 599 | 580 | 580 | 6,000 |
2002/02/25 | 580 | 580 | 580 | 580 | 1,000 |
2002/02/22 | 570 | 570 | 570 | 570 | 2,000 |
2002/02/19 | 550 | 567 | 550 | 550 | 3,000 |
2002/02/12 | 540 | 540 | 540 | 540 | 1,000 |
2002/02/08 | 540 | 570 | 540 | 540 | 10,000 |
2002/02/01 | 550 | 565 | 550 | 550 | 6,000 |
2002/01/28 | 600 | 600 | 540 | 540 | 6,000 |
2002/01/21 | 545 | 580 | 540 | 580 | 5,000 |
2002/01/17 | 585 | 585 | 585 | 585 | 1,000 |
2002/01/16 | 585 | 585 | 585 | 585 | 1,000 |
2002/01/11 | 650 | 650 | 650 | 650 | 12,000 |
2002/01/10 | 590 | 590 | 590 | 590 | 8,000 |
2002/01/09 | 580 | 620 | 580 | 620 | 5,000 |
2002/01/07 | 540 | 540 | 540 | 540 | 2,000 |