日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,342 1,362 1,336 1,336 6,500
2014/12/29 1,387 1,400 1,386 1,386 1,900
2014/12/26 1,401 1,401 1,379 1,395 4,500
2014/12/25 1,395 1,415 1,380 1,380 7,300
2014/12/24 1,440 1,444 1,340 1,350 21,800
2014/12/22 1,340 1,410 1,340 1,410 11,400
2014/12/19 1,297 1,339 1,297 1,339 8,400
2014/12/18 1,290 1,300 1,282 1,299 6,900
2014/12/17 1,275 1,280 1,275 1,280 400
2014/12/16 1,300 1,300 1,254 1,278 12,300
2014/12/15 1,286 1,310 1,286 1,308 6,300
2014/12/12 1,293 1,317 1,293 1,309 20,400
2014/12/11 1,257 1,279 1,223 1,279 4,700
2014/12/10 1,281 1,282 1,268 1,268 9,800
2014/12/09 1,283 1,290 1,281 1,281 3,100
2014/12/08 1,292 1,314 1,291 1,291 4,600
2014/12/05 1,294 1,302 1,294 1,300 6,700
2014/12/04 1,300 1,300 1,274 1,294 5,500
2014/12/03 1,300 1,307 1,299 1,299 13,000
2014/12/02 1,299 1,300 1,273 1,299 9,900
2014/12/01 1,309 1,332 1,297 1,298 8,000
2014/11/28 1,300 1,339 1,290 1,339 13,300
2014/11/27 1,338 1,339 1,283 1,339 6,600
2014/11/26 1,310 1,310 1,277 1,308 11,100
2014/11/25 1,219 1,284 1,219 1,280 9,700
2014/11/21 1,225 1,226 1,181 1,216 15,500
2014/11/20 1,229 1,239 1,224 1,231 16,800
2014/11/19 1,180 1,199 1,167 1,180 11,000
2014/11/18 1,130 1,180 1,130 1,180 18,600
2014/11/17 1,117 1,140 1,116 1,137 17,700
2014/11/14 1,080 1,117 1,080 1,104 19,900
2014/11/13 1,086 1,088 1,080 1,088 10,900
2014/11/12 1,087 1,090 1,081 1,082 3,300
2014/11/11 1,102 1,105 1,080 1,089 12,700
2014/11/10 1,081 1,100 1,081 1,100 13,600
2014/11/07 1,096 1,100 1,080 1,080 16,000
2014/11/06 1,080 1,169 1,080 1,092 78,600
2014/11/05 1,088 1,088 1,088 1,088 19,900
2014/11/04 936 945 936 938 1,500
2014/10/31 925 938 912 935 1,500
2014/10/28 924 924 921 921 600
2014/10/27 927 927 924 924 2,300
2014/10/24 897 912 897 912 4,200
2014/10/23 892 895 890 894 2,000
2014/10/22 904 904 880 890 5,100
2014/10/21 905 905 903 905 4,400
2014/10/20 908 908 904 905 800
2014/10/17 873 874 866 870 6,200
2014/10/16 867 878 867 871 2,000
2014/10/15 870 884 869 883 3,000
2014/10/14 845 870 845 868 5,400
2014/10/10 904 904 889 890 8,400
2014/10/09 925 925 917 918 1,900
2014/10/08 917 924 915 924 2,900
2014/10/07 930 933 928 928 3,000
2014/10/06 932 932 921 932 4,200
2014/10/03 895 898 893 897 9,600
2014/10/02 903 905 883 895 21,700
2014/10/01 1,000 1,000 932 932 28,900
2014/09/30 1,022 1,026 1,000 1,014 8,100
2014/09/29 1,014 1,030 1,010 1,020 9,200
2014/09/26 1,041 1,041 1,011 1,018 5,100
2014/09/25 1,058 1,082 1,051 1,060 7,000
2014/09/24 1,128 1,128 1,038 1,057 17,000
2014/09/22 1,119 1,129 1,106 1,106 4,400
2014/09/19 1,100 1,114 1,100 1,114 4,600
2014/09/18 1,100 1,114 1,096 1,114 2,900
2014/09/17 1,111 1,130 1,100 1,100 4,100
2014/09/16 1,080 1,130 1,080 1,111 12,300
2014/09/12 1,060 1,061 1,052 1,052 3,700
2014/09/11 1,070 1,070 1,069 1,069 500
2014/09/10 1,070 1,080 1,052 1,080 4,700
2014/09/09 1,081 1,082 1,070 1,070 6,100
2014/09/08 1,046 1,088 1,028 1,088 5,700
2014/09/05 1,020 1,047 1,016 1,046 3,900
2014/09/04 1,026 1,028 1,025 1,025 1,200
2014/09/03 1,015 1,031 1,015 1,025 6,500
2014/09/02 1,008 1,029 1,008 1,028 2,600
2014/09/01 1,002 1,010 1,002 1,008 1,700
2014/08/29 1,000 1,000 993 1,000 1,900
2014/08/28 1,015 1,015 1,000 1,000 1,600
2014/08/27 1,000 1,000 1,000 1,000 200
2014/08/26 1,020 1,020 990 1,000 3,700
2014/08/25 978 1,010 978 1,010 3,700
2014/08/22 975 977 975 975 1,800
2014/08/21 989 995 989 990 2,200
2014/08/20 980 985 980 985 2,300
2014/08/19 969 980 969 975 2,200
2014/08/18 973 973 969 969 1,300
2014/08/15 962 969 953 969 900
2014/08/14 961 963 960 962 1,500
2014/08/13 970 970 970 970 400
2014/08/12 980 980 952 953 7,300
2014/08/11 949 980 940 980 16,500
2014/08/08 903 919 901 919 4,200
2014/08/07 903 907 902 907 1,800
2014/08/06 904 919 902 902 1,800
2014/08/05 926 930 925 925 1,800
2014/08/01 932 932 908 932 700
2014/07/31 920 930 920 929 400
2014/07/30 919 923 919 920 1,100
2014/07/29 917 920 914 914 400
2014/07/28 903 917 903 917 700
2014/07/25 924 924 918 918 2,400
2014/07/24 924 924 924 924 400
2014/07/23 914 915 911 915 1,300
2014/07/22 913 918 913 915 1,100
2014/07/18 923 923 920 920 1,600
2014/07/17 934 935 933 933 500
2014/07/16 937 938 935 935 800
2014/07/15 940 940 935 936 2,300
2014/07/14 912 927 912 927 1,300
2014/07/11 936 944 910 911 3,500
2014/07/10 918 924 918 921 2,600
2014/07/09 944 944 915 917 3,100
2014/07/08 904 928 903 920 2,700
2014/07/07 903 906 901 901 1,100
2014/07/04 956 956 903 906 24,000
2014/07/03 887 920 887 911 9,800
2014/07/02 894 894 881 882 800
2014/07/01 894 896 873 875 16,100
2014/06/30 882 894 882 890 2,000
2014/06/27 889 889 877 878 1,000
2014/06/26 894 894 875 893 3,800
2014/06/25 890 890 885 888 1,100
2014/06/24 878 882 878 882 18,700
2014/06/23 875 878 873 877 1,600
2014/06/20 885 885 872 872 4,000
2014/06/19 884 888 884 888 3,300
2014/06/18 887 887 884 884 1,200
2014/06/17 880 880 850 878 22,000
2014/06/16 890 890 884 885 1,900
2014/06/13 885 888 882 888 1,100
2014/06/12 890 890 884 884 600
2014/06/11 900 900 898 898 2,600
2014/06/10 905 908 890 897 8,200
2014/06/09 871 890 870 890 13,800
2014/06/06 840 880 840 853 8,200
2014/06/05 830 835 830 835 900
2014/06/04 839 842 830 830 1,800
2014/06/03 842 844 833 844 2,200
2014/06/02 844 845 840 845 2,700
2014/05/30 844 849 835 844 9,400
2014/05/29 808 834 808 834 2,300
2014/05/28 810 810 810 810 600
2014/05/27 820 823 810 810 6,100
2014/05/26 825 825 811 812 5,500
2014/05/23 800 806 799 805 2,600
2014/05/22 779 797 774 788 9,600
2014/05/21 791 804 791 804 2,300
2014/05/20 802 806 802 806 500
2014/05/19 825 825 803 803 4,100
2014/05/16 840 840 816 823 5,900
2014/05/15 862 868 801 855 37,400
2014/05/14 891 937 875 937 9,100
2014/05/13 878 890 871 890 5,100
2014/05/12 900 902 881 881 11,100
2014/05/09 913 915 892 899 5,900
2014/05/08 969 978 900 915 25,800
2014/05/07 895 1,045 870 945 63,700
2014/05/02 868 895 868 895 5,300
2014/05/01 855 861 855 861 900
2014/04/30 856 868 855 855 1,200
2014/04/28 857 857 857 857 300
2014/04/25 870 875 860 861 3,000
2014/04/24 877 877 870 870 600
2014/04/23 858 858 852 852 800
2014/04/22 857 865 857 858 1,300
2014/04/21 867 871 867 871 1,200
2014/04/18 875 884 873 878 4,000
2014/04/17 859 869 859 869 1,700
2014/04/16 855 855 853 853 300
2014/04/15 852 855 852 853 500
2014/04/14 849 858 849 852 4,400
2014/04/11 860 860 852 852 4,300
2014/04/10 875 885 867 868 14,800
2014/04/09 870 870 854 861 2,300
2014/04/08 873 879 870 870 700
2014/04/07 871 874 871 873 1,500
2014/04/04 869 880 867 880 700
2014/04/03 874 874 864 868 1,900
2014/04/02 872 873 872 873 600
2014/04/01 890 890 864 866 2,700
2014/03/31 862 862 862 862 300
2014/03/28 856 857 856 857 400
2014/03/26 885 885 863 863 2,900
2014/03/25 880 880 863 870 2,300
2014/03/24 850 863 850 856 2,000
2014/03/20 852 852 845 845 1,600
2014/03/19 856 863 856 859 4,100
2014/03/18 877 877 850 855 6,700
2014/03/17 874 874 844 866 1,500
2014/03/14 854 876 853 874 2,700
2014/03/13 861 861 858 859 1,900
2014/03/12 873 873 863 863 3,500
2014/03/11 873 882 871 871 2,200
2014/03/10 882 883 872 873 5,900
2014/03/07 879 885 879 882 2,500
2014/03/06 873 877 867 875 5,000
2014/03/05 890 895 870 879 5,900
2014/03/04 909 909 865 883 6,300
2014/03/03 904 904 899 899 400
2014/02/28 885 891 885 889 1,500
2014/02/27 900 901 887 900 5,900
2014/02/26 918 918 885 887 5,200
2014/02/25 890 896 890 895 4,000
2014/02/24 888 899 888 888 1,200
2014/02/21 883 898 883 893 5,900
2014/02/20 903 906 879 879 4,700
2014/02/19 914 914 907 907 1,100
2014/02/18 909 912 903 912 6,200
2014/02/17 925 925 902 902 5,800
2014/02/14 978 980 903 910 30,500
2014/02/13 972 993 972 993 21,200
2014/02/12 974 974 930 968 12,200
2014/02/10 885 965 885 959 16,800
2014/02/07 867 868 848 858 10,300
2014/02/06 815 874 815 848 1,600
2014/02/05 851 858 786 815 10,000
2014/02/04 837 879 762 851 21,600
2014/02/03 950 960 901 912 10,100
2014/01/31 999 1,000 960 968 8,700
2014/01/30 996 996 980 990 2,200
2014/01/29 981 1,030 981 1,025 7,300
2014/01/28 965 987 965 985 2,700
2014/01/27 991 991 961 980 8,400
2014/01/24 1,025 1,042 1,018 1,019 8,000
2014/01/23 1,021 1,027 1,021 1,027 2,600
2014/01/22 1,034 1,040 1,016 1,021 6,900
2014/01/21 1,022 1,035 1,016 1,030 6,600
2014/01/20 1,000 1,015 998 1,014 9,800
2014/01/17 1,004 1,026 999 1,003 9,300
2014/01/16 1,060 1,060 984 1,004 22,000
2014/01/15 1,067 1,068 1,038 1,041 3,800
2014/01/14 1,038 1,049 1,028 1,049 9,200
2014/01/10 1,005 1,043 1,005 1,035 5,100
2014/01/09 1,021 1,022 1,000 1,005 11,200
2014/01/08 1,065 1,090 1,020 1,020 19,300
2014/01/07 984 1,055 984 1,050 35,900
2014/01/06 965 979 957 976 10,900

このページの先頭へ