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
2022-12-0841341340740935,300409
2022-12-0740941440941333,400413
2022-12-0641041340941032,000410
2022-12-0541041440940934,600409
2022-12-0241241240540957,300409
2022-12-0141141140741036,900410
2022-11-3041141340940942,500409
2022-11-2941441440741450,100414
2022-11-2841942041341442,000414
2022-11-2541242041241749,100417
2022-11-2442042040841496,300414
2022-11-2240641540541499,300414
2022-11-2139940539940361,000403
2022-11-1840040339939950,800399
2022-11-1739740039739937,200399
2022-11-1639339939339528,900395
2022-11-1539539939339342,000393
2022-11-1439840039639623,000396
2022-11-1140240239439838,000398
2022-11-1039539939439648,600396
2022-11-0939539739439537,700395
2022-11-0839239639139553,400395
2022-11-0738939538739143,800391
2022-11-0438538938438671,100386
2022-11-0239039138638674,800386
2022-11-0139139238839056,200390
2022-10-3139239438539192,100391
2022-10-28400401390391230,100391
2022-10-2740340340040136,100401
2022-10-2640540540240333,000403
2022-10-2540340640240453,700404
2022-10-2440540640040254,600402
2022-10-2140240239839998,700399
2022-10-2041141140340444,300404
2022-10-1940941140841141,000411
2022-10-1840840940740935,900409
2022-10-1740440940340554,000405
2022-10-1440340840240478,000404
2022-10-1340640640040088,600400
2022-10-1240440840440755,600407
2022-10-11410412401402105,700402
2022-10-0742042341741841,100418
2022-10-0642242742242570,100425
2022-10-0542842842242443,200424
2022-10-0442142642042681,000426
2022-10-0341041641041361,200413
2022-09-3041041340841059,500410
2022-09-2941641641041156,800411
2022-09-2841641841041895,800418
2022-09-2742142341541562,700415
2022-09-26436436417418100,700418
2022-09-2244044243844045,300440
2022-09-2144244344044042,200440
2022-09-2044544844444423,600444
2022-09-1644844844444550,500445
2022-09-1545145344944925,400449
2022-09-1445645644945252,600452
2022-09-1346446545845830,000458
2022-09-1246346546146325,500463
2022-09-0946046546046162,800461
2022-09-0845946745946755,200467
2022-09-0745745845145151,100451
2022-09-0646246245645761,100457
2022-09-0546446546146129,200461
2022-09-0246646646046446,000464
2022-09-0147447446546573,000465
2022-08-3147948147547535,500475
2022-08-3047948347848218,100482
2022-08-2948048147547730,100477
2022-08-2648348848348527,700485
2022-08-2548348648248318,200483
2022-08-2448048447948342,500483
2022-08-2347448147447736,800477
2022-08-2247047647047434,900474
2022-08-1947347547047036,400470
2022-08-1847547647347324,800473
2022-08-1747748247547739,700477
2022-08-1647747747547514,500475
2022-08-1547547947547729,900477
2022-08-1246947646947540,900475
2022-08-1047047746746833,900468
2022-08-0948548646447089,400470
2022-08-0847448647447833,300478
2022-08-0547347947347837,100478
2022-08-0447547847347334,100473
2022-08-0348048347547529,700475
2022-08-0249549548048045,300480
2022-08-0149049649049636,800496
2022-07-2949749749049023,900490
2022-07-2849949949049231,900492
2022-07-2749649949149619,900496
2022-07-2649149749049628,600496
2022-07-2549749748849036,700490
2022-07-2249649948849955,600499
2022-07-2149049648749226,600492
2022-07-2049149548949059,700490
2022-07-1948649148248420,300484
2022-07-1548449147948525,600485
2022-07-1448048447848424,500484
2022-07-1347348047348017,300480
2022-07-1248348347247238,500472
2022-07-1147948747948339,300483
2022-07-0847448247247256,700472
2022-07-0746947546647525,000475
2022-07-0646147046046536,600465
2022-07-0546846946446624,800466
2022-07-0446446746246721,400467
2022-07-0146246845945930,900459
2022-06-3048148146246251,900462
2022-06-2947548146748171,000481
2022-06-2847047646647626,000476
2022-06-274704744704737,000473
2022-06-2447147446446626,700466
2022-06-2347847846947129,600471
2022-06-2247148347147716,500477
2022-06-2145947045946924,900469
2022-06-2047047045645625,800456
2022-06-1746647346246826,500468
2022-06-1647948347047026,700470
2022-06-1547348047347426,500474
2022-06-1446548046247350,400473
2022-06-1348048047047144,700471
2022-06-1048449147749056,500490
2022-06-0948248347948344,100483
2022-06-0847648247647934,500479
2022-06-0747948347647630,200476
2022-06-0646748346747741,800477
2022-06-0347247447047122,800471
2022-06-0246946946346744,200467
2022-06-0147847946946937,700469
2022-05-3147548147447836,900478
2022-05-3045848045748092,500480
2022-05-2745145544845521,800455
2022-05-2644745144544522,200445
2022-05-2544444843944723,400447
2022-05-2445645643844343,700443
2022-05-2345545644845617,200456
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