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 |
---|---|---|---|---|---|
2009/12/30 | 570 | 570 | 570 | 570 | 200 |
2009/12/29 | 566 | 566 | 566 | 566 | 600 |
2009/12/28 | 550 | 550 | 550 | 550 | 1,800 |
2009/12/21 | 550 | 550 | 550 | 550 | 2,000 |
2009/12/18 | 550 | 550 | 550 | 550 | 1,000 |
2009/12/15 | 550 | 550 | 550 | 550 | 1,700 |
2009/12/14 | 545 | 545 | 545 | 545 | 3,200 |
2009/12/10 | 545 | 545 | 545 | 545 | 5,000 |
2009/12/09 | 535 | 545 | 535 | 545 | 1,000 |
2009/12/08 | 535 | 535 | 535 | 535 | 2,900 |
2009/12/07 | 495 | 520 | 495 | 520 | 1,200 |
2009/12/02 | 495 | 495 | 495 | 495 | 1,100 |
2009/11/30 | 491 | 491 | 491 | 491 | 100 |
2009/11/27 | 494 | 494 | 490 | 490 | 1,200 |
2009/11/26 | 519 | 519 | 499 | 499 | 3,600 |
2009/11/24 | 510 | 519 | 510 | 519 | 200 |
2009/11/20 | 510 | 510 | 510 | 510 | 600 |
2009/11/18 | 525 | 525 | 525 | 525 | 1,000 |
2009/11/17 | 510 | 510 | 510 | 510 | 700 |
2009/11/10 | 530 | 530 | 530 | 530 | 5,400 |
2009/11/09 | 530 | 530 | 530 | 530 | 100 |
2009/11/06 | 530 | 530 | 530 | 530 | 100 |
2009/11/05 | 520 | 520 | 520 | 520 | 2,000 |
2009/11/02 | 503 | 506 | 503 | 506 | 1,000 |
2009/10/30 | 520 | 520 | 500 | 500 | 2,000 |
2009/10/26 | 547 | 547 | 547 | 547 | 2,400 |
2009/10/22 | 530 | 550 | 530 | 550 | 2,300 |
2009/10/21 | 530 | 530 | 530 | 530 | 400 |
2009/10/19 | 550 | 550 | 550 | 550 | 1,000 |
2009/10/14 | 550 | 550 | 550 | 550 | 1,000 |
2009/10/13 | 563 | 563 | 563 | 563 | 5,000 |
2009/10/07 | 530 | 530 | 530 | 530 | 2,000 |
2009/10/06 | 520 | 520 | 520 | 520 | 1,000 |
2009/10/05 | 520 | 520 | 520 | 520 | 100 |
2009/10/02 | 516 | 520 | 516 | 520 | 2,000 |
2009/09/24 | 560 | 560 | 560 | 560 | 2,500 |
2009/09/18 | 600 | 607 | 560 | 560 | 1,200 |
2009/09/17 | 560 | 560 | 540 | 560 | 900 |
2009/09/15 | 550 | 550 | 550 | 550 | 100 |
2009/09/11 | 577 | 577 | 577 | 577 | 1,600 |
2009/09/10 | 549 | 550 | 549 | 550 | 4,600 |
2009/09/08 | 539 | 549 | 539 | 549 | 200 |
2009/09/01 | 539 | 549 | 539 | 539 | 2,300 |
2009/08/31 | 589 | 589 | 589 | 589 | 900 |
2009/08/27 | 556 | 556 | 556 | 556 | 400 |
2009/08/26 | 540 | 540 | 540 | 540 | 100 |
2009/08/25 | 532 | 539 | 532 | 539 | 300 |
2009/08/24 | 519 | 539 | 519 | 539 | 1,300 |
2009/08/21 | 539 | 559 | 539 | 559 | 200 |
2009/08/18 | 597 | 597 | 597 | 597 | 1,000 |
2009/08/17 | 547 | 547 | 547 | 547 | 100 |
2009/08/14 | 600 | 600 | 537 | 547 | 4,500 |
2009/08/13 | 529 | 529 | 529 | 529 | 100 |
2009/08/12 | 609 | 609 | 609 | 609 | 2,900 |
2009/08/11 | 572 | 590 | 572 | 590 | 900 |
2009/08/10 | 545 | 545 | 545 | 545 | 1,900 |
2009/08/04 | 530 | 545 | 530 | 545 | 1,300 |
2009/08/03 | 540 | 540 | 540 | 540 | 100 |
2009/07/31 | 600 | 600 | 530 | 530 | 2,700 |
2009/07/29 | 600 | 600 | 600 | 600 | 100 |
2009/07/28 | 609 | 609 | 609 | 609 | 1,800 |
2009/07/27 | 592 | 592 | 592 | 592 | 300 |
2009/07/17 | 592 | 592 | 592 | 592 | 1,000 |
2009/07/15 | 572 | 572 | 572 | 572 | 4,500 |
2009/07/13 | 572 | 572 | 572 | 572 | 4,100 |
2009/07/10 | 545 | 545 | 545 | 545 | 1,600 |
2009/07/08 | 545 | 545 | 545 | 545 | 1,400 |
2009/07/07 | 535 | 535 | 535 | 535 | 800 |
2009/07/06 | 502 | 520 | 500 | 520 | 1,200 |
2009/07/03 | 500 | 500 | 500 | 500 | 100 |
2009/07/02 | 530 | 530 | 500 | 500 | 1,700 |
2009/07/01 | 543 | 543 | 543 | 543 | 2,600 |
2009/06/26 | 545 | 545 | 545 | 545 | 2,000 |
2009/06/25 | 545 | 545 | 545 | 545 | 1,000 |
2009/06/24 | 530 | 530 | 530 | 530 | 1,000 |
2009/06/23 | 550 | 570 | 550 | 570 | 3,000 |
2009/06/18 | 550 | 550 | 550 | 550 | 1,000 |
2009/06/11 | 544 | 544 | 544 | 544 | 5,000 |
2009/06/09 | 518 | 518 | 518 | 518 | 1,000 |
2009/06/01 | 550 | 550 | 550 | 550 | 1,000 |
2009/05/27 | 481 | 521 | 481 | 521 | 2,000 |
2009/05/26 | 516 | 516 | 516 | 516 | 3,000 |
2009/05/18 | 550 | 550 | 550 | 550 | 2,000 |
2009/05/12 | 498 | 498 | 498 | 498 | 5,000 |
2009/05/11 | 475 | 475 | 475 | 475 | 1,000 |
2009/05/07 | 475 | 475 | 475 | 475 | 1,000 |
2009/04/27 | 475 | 475 | 475 | 475 | 2,000 |
2009/04/17 | 475 | 475 | 475 | 475 | 2,000 |
2009/04/15 | 445 | 445 | 445 | 445 | 1,000 |
2009/04/14 | 495 | 495 | 495 | 495 | 2,000 |
2009/04/10 | 450 | 450 | 450 | 450 | 4,000 |
2009/04/09 | 450 | 450 | 450 | 450 | 1,000 |
2009/04/01 | 450 | 450 | 450 | 450 | 1,000 |
2009/03/25 | 448 | 448 | 448 | 448 | 3,000 |
2009/03/18 | 448 | 448 | 448 | 448 | 2,000 |
2009/03/17 | 448 | 448 | 448 | 448 | 1,000 |
2009/03/13 | 455 | 455 | 455 | 455 | 4,000 |
2009/03/11 | 414 | 414 | 414 | 414 | 3,000 |
2009/03/10 | 395 | 395 | 395 | 395 | 1,000 |
2009/03/09 | 390 | 390 | 390 | 390 | 1,000 |
2009/03/05 | 390 | 390 | 390 | 390 | 1,000 |
2009/03/04 | 400 | 400 | 390 | 390 | 2,000 |
2009/03/03 | 390 | 390 | 390 | 390 | 1,000 |
2009/03/02 | 390 | 390 | 390 | 390 | 1,000 |
2009/02/26 | 376 | 376 | 376 | 376 | 3,000 |
2009/02/25 | 376 | 376 | 376 | 376 | 1,000 |
2009/02/24 | 377 | 377 | 376 | 376 | 2,000 |
2009/02/23 | 377 | 377 | 376 | 376 | 4,000 |
2009/02/20 | 401 | 401 | 376 | 376 | 2,000 |
2009/02/19 | 402 | 402 | 402 | 402 | 1,000 |
2009/02/18 | 407 | 407 | 407 | 407 | 2,000 |
2009/02/17 | 397 | 397 | 397 | 397 | 1,000 |
2009/02/16 | 397 | 397 | 397 | 397 | 1,000 |
2009/02/12 | 397 | 397 | 397 | 397 | 7,000 |
2009/02/10 | 376 | 392 | 376 | 392 | 7,000 |
2009/02/06 | 366 | 366 | 365 | 365 | 4,000 |
2009/02/05 | 365 | 365 | 365 | 365 | 2,000 |
2009/02/04 | 365 | 365 | 365 | 365 | 1,000 |
2009/02/02 | 395 | 395 | 390 | 390 | 2,000 |
2009/01/30 | 455 | 455 | 425 | 425 | 2,000 |
2009/01/29 | 460 | 460 | 430 | 430 | 4,000 |
2009/01/27 | 434 | 434 | 434 | 434 | 1,000 |
2009/01/23 | 420 | 420 | 420 | 420 | 1,000 |
2009/01/22 | 415 | 415 | 415 | 415 | 1,000 |
2009/01/21 | 485 | 485 | 485 | 485 | 1,000 |
2009/01/20 | 488 | 488 | 488 | 488 | 1,000 |
2009/01/19 | 490 | 490 | 488 | 488 | 4,000 |
2009/01/16 | 492 | 492 | 492 | 492 | 1,000 |
2009/01/15 | 493 | 493 | 493 | 493 | 1,000 |
2009/01/14 | 495 | 495 | 495 | 495 | 1,000 |
2009/01/13 | 495 | 495 | 495 | 495 | 8,000 |
2009/01/09 | 498 | 498 | 498 | 498 | 1,000 |
2009/01/08 | 499 | 499 | 498 | 498 | 6,000 |
2009/01/07 | 499 | 499 | 499 | 499 | 5,000 |
2009/01/06 | 499 | 499 | 499 | 499 | 3,000 |