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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 2,404 | 2,404 | 2,400 | 2,400 | 300 |
| 2024/10/02 | 2,419 | 2,426 | 2,386 | 2,386 | 2,000 |
| 2024/10/01 | 2,370 | 2,410 | 2,370 | 2,406 | 2,300 |
| 2024/09/30 | 2,380 | 2,380 | 2,333 | 2,370 | 7,800 |
| 2024/09/27 | 2,418 | 2,433 | 2,418 | 2,433 | 3,300 |
| 2024/09/26 | 2,443 | 2,443 | 2,407 | 2,407 | 1,600 |
| 2024/09/25 | 2,461 | 2,467 | 2,420 | 2,420 | 3,200 |
| 2024/09/24 | 2,450 | 2,460 | 2,440 | 2,460 | 800 |
| 2024/09/20 | 2,420 | 2,440 | 2,420 | 2,430 | 1,000 |
| 2024/09/19 | 2,415 | 2,420 | 2,415 | 2,420 | 1,400 |
| 2024/09/18 | 2,375 | 2,418 | 2,375 | 2,402 | 2,600 |
| 2024/09/17 | 2,375 | 2,398 | 2,369 | 2,370 | 3,000 |
| 2024/09/13 | 2,410 | 2,410 | 2,370 | 2,371 | 800 |
| 2024/09/12 | 2,410 | 2,439 | 2,400 | 2,400 | 1,800 |
| 2024/09/11 | 2,445 | 2,445 | 2,370 | 2,370 | 3,500 |
| 2024/09/10 | 2,391 | 2,418 | 2,391 | 2,417 | 600 |
| 2024/09/09 | 2,420 | 2,420 | 2,336 | 2,391 | 5,600 |
| 2024/09/06 | 2,465 | 2,465 | 2,430 | 2,431 | 3,100 |
| 2024/09/05 | 2,482 | 2,514 | 2,482 | 2,484 | 1,300 |
| 2024/09/04 | 2,481 | 2,513 | 2,455 | 2,455 | 2,700 |
| 2024/09/03 | 2,492 | 2,513 | 2,488 | 2,510 | 4,700 |
| 2024/09/02 | 2,488 | 2,492 | 2,467 | 2,492 | 2,700 |
| 2024/08/30 | 2,463 | 2,488 | 2,447 | 2,463 | 3,400 |
| 2024/08/29 | 2,489 | 2,489 | 2,455 | 2,455 | 1,600 |
| 2024/08/28 | 2,500 | 2,500 | 2,465 | 2,489 | 500 |
| 2024/08/27 | 2,461 | 2,537 | 2,442 | 2,502 | 5,700 |
| 2024/08/26 | 2,464 | 2,464 | 2,440 | 2,461 | 2,100 |
| 2024/08/23 | 2,505 | 2,512 | 2,474 | 2,487 | 4,500 |
| 2024/08/22 | 2,516 | 2,516 | 2,505 | 2,505 | 1,400 |
| 2024/08/21 | 2,517 | 2,517 | 2,509 | 2,515 | 900 |
| 2024/08/20 | 2,530 | 2,535 | 2,516 | 2,530 | 1,800 |
| 2024/08/19 | 2,527 | 2,530 | 2,527 | 2,530 | 500 |
| 2024/08/16 | 2,550 | 2,599 | 2,485 | 2,524 | 3,800 |
| 2024/08/15 | 2,495 | 2,577 | 2,495 | 2,526 | 2,300 |
| 2024/08/14 | 2,550 | 2,550 | 2,545 | 2,545 | 2,000 |
| 2024/08/13 | 2,550 | 2,597 | 2,510 | 2,530 | 4,600 |
| 2024/08/09 | 2,456 | 2,599 | 2,456 | 2,500 | 5,100 |
| 2024/08/08 | 2,411 | 2,473 | 2,391 | 2,407 | 1,700 |
| 2024/08/07 | 2,560 | 2,560 | 2,396 | 2,411 | 5,700 |
| 2024/08/06 | 2,428 | 2,550 | 2,386 | 2,386 | 5,400 |
| 2024/08/05 | 2,503 | 2,516 | 2,365 | 2,365 | 10,100 |
| 2024/08/02 | 2,687 | 2,687 | 2,584 | 2,646 | 4,700 |
| 2024/08/01 | 2,739 | 2,777 | 2,708 | 2,727 | 2,000 |
| 2024/07/31 | 2,748 | 2,748 | 2,727 | 2,735 | 700 |
| 2024/07/30 | 2,780 | 2,780 | 2,753 | 2,753 | 5,600 |
| 2024/07/29 | 2,770 | 2,805 | 2,770 | 2,795 | 900 |
| 2024/07/26 | 2,755 | 2,806 | 2,755 | 2,770 | 800 |
| 2024/07/25 | 2,760 | 2,841 | 2,756 | 2,791 | 2,200 |
| 2024/07/24 | 2,820 | 2,820 | 2,760 | 2,760 | 5,000 |
| 2024/07/23 | 2,826 | 2,841 | 2,820 | 2,820 | 2,400 |
| 2024/07/22 | 2,846 | 2,846 | 2,831 | 2,831 | 500 |
| 2024/07/19 | 2,880 | 2,880 | 2,841 | 2,846 | 4,500 |
| 2024/07/18 | 2,883 | 2,883 | 2,866 | 2,882 | 2,700 |
| 2024/07/17 | 2,894 | 2,894 | 2,872 | 2,888 | 1,900 |
| 2024/07/16 | 2,850 | 2,895 | 2,840 | 2,894 | 14,800 |
| 2024/07/12 | 2,836 | 2,850 | 2,786 | 2,849 | 1,800 |
| 2024/07/11 | 2,844 | 2,850 | 2,825 | 2,836 | 1,400 |
| 2024/07/10 | 2,850 | 2,850 | 2,837 | 2,850 | 1,500 |
| 2024/07/09 | 2,809 | 2,850 | 2,786 | 2,850 | 4,800 |
| 2024/07/08 | 2,827 | 2,840 | 2,796 | 2,809 | 1,900 |
| 2024/07/05 | 2,840 | 2,840 | 2,797 | 2,827 | 3,000 |
| 2024/07/04 | 2,740 | 2,844 | 2,730 | 2,839 | 39,100 |
| 2024/07/03 | 2,725 | 2,740 | 2,710 | 2,740 | 4,700 |
| 2024/07/02 | 2,733 | 2,785 | 2,728 | 2,730 | 5,100 |
| 2024/07/01 | 2,723 | 2,739 | 2,720 | 2,739 | 7,400 |
| 2024/06/28 | 2,713 | 2,721 | 2,710 | 2,721 | 8,700 |
| 2024/06/27 | 2,713 | 2,715 | 2,713 | 2,713 | 1,000 |
| 2024/06/26 | 2,702 | 2,731 | 2,690 | 2,713 | 19,800 |
| 2024/06/25 | 2,685 | 2,703 | 2,681 | 2,701 | 6,100 |
| 2024/06/24 | 2,685 | 2,685 | 2,673 | 2,680 | 1,500 |
| 2024/06/21 | 2,687 | 2,693 | 2,664 | 2,685 | 3,200 |
| 2024/06/20 | 2,681 | 2,705 | 2,681 | 2,686 | 1,500 |
| 2024/06/19 | 2,711 | 2,711 | 2,695 | 2,706 | 3,100 |
| 2024/06/18 | 2,710 | 2,714 | 2,701 | 2,711 | 5,700 |
| 2024/06/17 | 2,720 | 2,720 | 2,702 | 2,706 | 5,000 |
| 2024/06/14 | 2,698 | 2,723 | 2,698 | 2,723 | 2,100 |
| 2024/06/13 | 2,722 | 2,722 | 2,691 | 2,698 | 5,400 |
| 2024/06/12 | 2,738 | 2,738 | 2,720 | 2,721 | 1,400 |
| 2024/06/11 | 2,727 | 2,740 | 2,727 | 2,731 | 2,000 |
| 2024/06/10 | 2,723 | 2,747 | 2,723 | 2,727 | 2,800 |
| 2024/06/07 | 2,735 | 2,740 | 2,723 | 2,723 | 1,900 |
| 2024/06/06 | 2,743 | 2,748 | 2,726 | 2,732 | 1,400 |
| 2024/06/05 | 2,775 | 2,775 | 2,743 | 2,743 | 1,300 |
| 2024/06/04 | 2,776 | 2,776 | 2,776 | 2,776 | 300 |
| 2024/06/03 | 2,785 | 2,785 | 2,742 | 2,779 | 600 |
| 2024/05/31 | 2,743 | 2,785 | 2,743 | 2,785 | 800 |
| 2024/05/30 | 2,785 | 2,785 | 2,714 | 2,739 | 3,900 |
| 2024/05/29 | 2,780 | 2,802 | 2,780 | 2,785 | 1,000 |
| 2024/05/28 | 2,776 | 2,838 | 2,776 | 2,780 | 9,200 |
| 2024/05/27 | 2,929 | 2,929 | 2,775 | 2,777 | 8,200 |
| 2024/05/24 | 2,819 | 2,850 | 2,819 | 2,844 | 2,200 |
| 2024/05/23 | 2,820 | 2,820 | 2,788 | 2,819 | 1,200 |
| 2024/05/22 | 2,799 | 2,820 | 2,751 | 2,820 | 2,900 |
| 2024/05/21 | 2,750 | 2,800 | 2,750 | 2,800 | 3,200 |
| 2024/05/20 | 2,760 | 2,760 | 2,727 | 2,733 | 1,700 |
| 2024/05/17 | 2,790 | 2,790 | 2,745 | 2,775 | 2,700 |
| 2024/05/16 | 2,772 | 2,772 | 2,730 | 2,750 | 2,700 |
| 2024/05/15 | 2,805 | 2,850 | 2,772 | 2,772 | 8,300 |
| 2024/05/14 | 2,806 | 2,806 | 2,800 | 2,805 | 1,200 |
| 2024/05/13 | 2,810 | 2,811 | 2,771 | 2,805 | 3,300 |
| 2024/05/10 | 2,805 | 2,899 | 2,771 | 2,782 | 14,700 |
| 2024/05/09 | 2,799 | 2,821 | 2,773 | 2,805 | 7,900 |
| 2024/05/08 | 2,728 | 2,753 | 2,728 | 2,730 | 1,300 |
| 2024/05/07 | 2,706 | 2,732 | 2,701 | 2,730 | 2,800 |
| 2024/05/02 | 2,700 | 2,700 | 2,672 | 2,700 | 1,400 |
| 2024/05/01 | 2,728 | 2,728 | 2,678 | 2,720 | 1,100 |
| 2024/04/30 | 2,710 | 2,720 | 2,705 | 2,720 | 1,100 |
| 2024/04/26 | 2,749 | 2,749 | 2,699 | 2,708 | 2,900 |
| 2024/04/25 | 2,680 | 2,709 | 2,680 | 2,708 | 1,200 |
| 2024/04/24 | 2,704 | 2,719 | 2,654 | 2,680 | 5,600 |
| 2024/04/23 | 2,653 | 2,705 | 2,626 | 2,704 | 3,100 |
| 2024/04/22 | 2,646 | 2,726 | 2,622 | 2,653 | 3,800 |
| 2024/04/19 | 2,633 | 2,646 | 2,585 | 2,646 | 2,500 |
| 2024/04/18 | 2,651 | 2,651 | 2,630 | 2,633 | 1,600 |
| 2024/04/17 | 2,702 | 2,709 | 2,651 | 2,651 | 1,200 |
| 2024/04/16 | 2,711 | 2,711 | 2,651 | 2,701 | 1,700 |
| 2024/04/15 | 2,674 | 2,707 | 2,641 | 2,707 | 2,000 |
| 2024/04/12 | 2,646 | 2,691 | 2,646 | 2,674 | 3,000 |
| 2024/04/11 | 2,642 | 2,688 | 2,613 | 2,677 | 1,300 |
| 2024/04/10 | 2,678 | 2,681 | 2,676 | 2,676 | 1,900 |
| 2024/04/09 | 2,719 | 2,751 | 2,675 | 2,676 | 13,500 |
| 2024/04/08 | 2,538 | 2,600 | 2,538 | 2,578 | 4,800 |
| 2024/04/05 | 2,600 | 2,604 | 2,500 | 2,538 | 10,200 |
| 2024/04/04 | 2,631 | 2,632 | 2,615 | 2,615 | 1,100 |
| 2024/04/03 | 2,607 | 2,642 | 2,607 | 2,631 | 2,900 |
| 2024/04/02 | 2,652 | 2,702 | 2,626 | 2,629 | 2,500 |
| 2024/04/01 | 2,694 | 2,694 | 2,652 | 2,652 | 1,400 |
| 2024/03/29 | 2,705 | 2,705 | 2,665 | 2,694 | 1,800 |
| 2024/03/28 | 2,700 | 2,749 | 2,700 | 2,705 | 2,700 |
| 2024/03/27 | 2,748 | 2,777 | 2,720 | 2,776 | 1,600 |
| 2024/03/26 | 2,760 | 2,768 | 2,707 | 2,713 | 3,900 |
| 2024/03/25 | 2,688 | 2,792 | 2,688 | 2,760 | 5,000 |
| 2024/03/22 | 2,698 | 2,767 | 2,683 | 2,685 | 4,800 |
| 2024/03/21 | 2,621 | 2,686 | 2,621 | 2,685 | 10,100 |
| 2024/03/19 | 2,543 | 2,620 | 2,543 | 2,620 | 3,700 |
| 2024/03/18 | 2,544 | 2,576 | 2,541 | 2,545 | 2,100 |
| 2024/03/15 | 2,534 | 2,555 | 2,534 | 2,549 | 1,200 |
| 2024/03/14 | 2,563 | 2,565 | 2,520 | 2,533 | 2,600 |
| 2024/03/13 | 2,610 | 2,611 | 2,558 | 2,558 | 3,600 |
| 2024/03/12 | 2,595 | 2,607 | 2,570 | 2,607 | 1,900 |
| 2024/03/11 | 2,641 | 2,641 | 2,566 | 2,594 | 6,300 |
| 2024/03/08 | 2,655 | 2,692 | 2,631 | 2,641 | 3,400 |
| 2024/03/07 | 2,685 | 2,720 | 2,622 | 2,658 | 10,700 |
| 2024/03/06 | 2,650 | 2,679 | 2,600 | 2,675 | 8,200 |
| 2024/03/05 | 2,591 | 2,627 | 2,591 | 2,594 | 1,900 |
| 2024/03/04 | 2,680 | 2,680 | 2,597 | 2,615 | 9,600 |
| 2024/03/01 | 2,680 | 2,689 | 2,680 | 2,680 | 4,000 |
| 2024/02/29 | 2,700 | 2,700 | 2,631 | 2,660 | 8,500 |
| 2024/02/28 | 2,647 | 2,750 | 2,638 | 2,690 | 4,500 |
| 2024/02/27 | 2,750 | 2,751 | 2,647 | 2,647 | 11,000 |
| 2024/02/26 | 2,800 | 2,800 | 2,655 | 2,734 | 9,400 |
| 2024/02/22 | 2,744 | 2,774 | 2,741 | 2,774 | 1,700 |
| 2024/02/21 | 2,785 | 2,785 | 2,733 | 2,741 | 1,600 |
| 2024/02/20 | 2,800 | 2,800 | 2,750 | 2,787 | 600 |
| 2024/02/19 | 2,766 | 2,809 | 2,713 | 2,800 | 7,200 |
| 2024/02/16 | 2,655 | 2,683 | 2,650 | 2,678 | 2,000 |
| 2024/02/15 | 2,697 | 2,697 | 2,563 | 2,620 | 6,300 |
| 2024/02/14 | 2,813 | 2,818 | 2,552 | 2,684 | 29,900 |
| 2024/02/13 | 2,780 | 2,836 | 2,780 | 2,813 | 15,100 |
| 2024/02/09 | 2,731 | 2,799 | 2,731 | 2,761 | 2,600 |
| 2024/02/08 | 2,780 | 2,780 | 2,686 | 2,717 | 6,500 |
| 2024/02/07 | 2,899 | 2,900 | 2,775 | 2,794 | 11,600 |
| 2024/02/06 | 2,851 | 2,935 | 2,821 | 2,895 | 5,300 |
| 2024/02/05 | 2,788 | 2,849 | 2,780 | 2,840 | 5,900 |
| 2024/02/02 | 2,710 | 2,788 | 2,710 | 2,788 | 3,900 |
| 2024/02/01 | 2,731 | 2,731 | 2,700 | 2,727 | 3,900 |
| 2024/01/31 | 2,665 | 2,774 | 2,665 | 2,750 | 5,900 |
| 2024/01/30 | 2,590 | 2,687 | 2,590 | 2,660 | 13,300 |
| 2024/01/29 | 2,577 | 2,586 | 2,531 | 2,586 | 4,700 |
| 2024/01/26 | 2,662 | 2,662 | 2,566 | 2,589 | 6,200 |
| 2024/01/25 | 2,599 | 2,667 | 2,593 | 2,662 | 8,500 |
| 2024/01/24 | 2,565 | 2,599 | 2,541 | 2,599 | 6,400 |
| 2024/01/23 | 2,548 | 2,565 | 2,512 | 2,565 | 6,900 |
| 2024/01/22 | 2,550 | 2,563 | 2,444 | 2,548 | 16,900 |
| 2024/01/19 | 2,529 | 2,581 | 2,471 | 2,545 | 6,600 |
| 2024/01/18 | 2,486 | 2,580 | 2,486 | 2,526 | 9,300 |
| 2024/01/17 | 2,462 | 2,579 | 2,462 | 2,476 | 13,800 |
| 2024/01/16 | 2,448 | 2,486 | 2,447 | 2,462 | 10,600 |
| 2024/01/15 | 2,450 | 2,483 | 2,442 | 2,452 | 8,600 |
| 2024/01/12 | 2,450 | 2,498 | 2,436 | 2,471 | 5,100 |
| 2024/01/11 | 2,479 | 2,496 | 2,428 | 2,496 | 5,100 |
| 2024/01/10 | 2,453 | 2,491 | 2,450 | 2,451 | 5,500 |
| 2024/01/09 | 2,433 | 2,496 | 2,430 | 2,475 | 9,500 |
| 2024/01/05 | 2,435 | 2,469 | 2,402 | 2,433 | 4,200 |
| 2024/01/04 | 2,389 | 2,478 | 2,350 | 2,437 | 5,900 |