4620 藤倉化成(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-2044945244645226,400452
2022-05-1944945344644920,900449
2022-05-1845545845245715,000457
2022-05-1745946045245515,400455
2022-05-1647747745145636,000456
2022-05-1345847645347146,100471
2022-05-1246446445245822,500458
2022-05-1145546545546017,300460
2022-05-1046146745346320,400463
2022-05-0947047146446512,800465
2022-05-0645847245647225,000472
2022-05-0244145844145824,000458
2022-04-2843844543544331,600443
2022-04-2743243942743965,000439
2022-04-2644244343543520,700435
2022-04-2544644944144112,400441
2022-04-2245645644744716,300447
2022-04-2145045745045518,200455
2022-04-2045145344945014,700450
2022-04-1944445144244911,900449
2022-04-1844044643744319,000443
2022-04-154514514424428,500442
2022-04-144454514454516,500451
2022-04-1344544744144625,000446
2022-04-1244544944344619,300446
2022-04-1145145244645114,300451
2022-04-0845045144645124,800451
2022-04-0745045044244717,900447
2022-04-0645945945445419,300454
2022-04-0546446445646119,500461
2022-04-0446046045645811,000458
2022-04-0145546045045818,000458
2022-03-3146346745645636,300456
2022-03-3047847846547242,700472
2022-03-2948148147248142,300481
2022-03-2848748747848118,600481
2022-03-2548748748148322,700483
2022-03-2447948947648945,300489
2022-03-2347547946947941,200479
2022-03-2247847846747238,400472
2022-03-1847447846347561,300475
2022-03-1747547546347243,900472
2022-03-1646847045847033,800470
2022-03-1545446445246426,500464
2022-03-1444545244244921,000449
2022-03-1143244543244228,600442
2022-03-1043344443344428,800444
2022-03-0942843442542727,300427
2022-03-0844544542042645,100426
2022-03-0744845144444729,300447
2022-03-0445145544845020,600450
2022-03-0345445645045118,900451
2022-03-0245645845045030,300450
2022-03-0146946945645619,200456
2022-02-2846447045946528,300465
2022-02-2545946045546016,500460
2022-02-2446446445446333,800463
2022-02-2246146145545712,900457
2022-02-2145946145646110,000461
2022-02-1846046145745914,400459
2022-02-1747747746046022,300460
2022-02-1646548045848043,300480
2022-02-1546346845545528,400455
2022-02-1445846645545943,100459
2022-02-1048649045846899,500468
2022-02-0948748848348413,500484
2022-02-0848848948248726,600487
2022-02-0748249048248213,100482
2022-02-0448148747648711,900487
2022-02-0348549048048011,500480
2022-02-0248048848048714,200487
2022-02-0147548547548211,600482
2022-01-314734794704799,000479
2022-01-2846347346347317,900473
2022-01-2747747745645642,700456
2022-01-2647747947547710,700477
2022-01-2548648747747715,000477
2022-01-2448449448049418,600494
2022-01-2147448247148013,700480
2022-01-2047348247347619,700476
2022-01-1948548647247435,000474
2022-01-1848849548848816,700488
2022-01-174924964914938,600493
2022-01-1449149848349143,400491
2022-01-1349649849149114,200491
2022-01-1248749648749610,300496
2022-01-1148949148448616,700486
2022-01-0749650249249215,100492
2022-01-0650750949649617,600496
2022-01-0550651550551225,200512
2022-01-0450050749650615,700506

分割・併合履歴 : なし