4620 藤倉化成(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0457858255856746,200567
2020-12-03542590542588151,600588
2020-12-0252853552153057,000530
2020-12-0150853350852135,100521
2020-11-3052552650750733,200507
2020-11-2752853351852338,500523
2020-11-2650852750852616,900526
2020-11-2553053550850838,600508
2020-11-2454554552252347,200523
2020-11-2052953752753536,300535
2020-11-1953153552852911,700529
2020-11-1852453951553420,400534
2020-11-1753453450152745,500527
2020-11-1649053949053448,600534
2020-11-1353253249650026,600500
2020-11-1254554552053212,600532
2020-11-1153454652854641,200546
2020-11-1052653249852246,700522
2020-11-0951551750351635,300516
2020-11-0650551149850921,900509
2020-11-0548550748450325,700503
2020-11-0449549548348421,100484
2020-11-0247750046850034,700500
2020-10-3046648146047317,400473
2020-10-2947447445845818,100458
2020-10-2849349347048124,900481
2020-10-2747850447750232,200502
2020-10-2647148646747820,300478
2020-10-2347547646847328,500473
2020-10-2248549046146735,400467
2020-10-2148549548248219,700482
2020-10-2050951248148131,300481
2020-10-1951552050851214,500512
2020-10-165215215125129,000512
2020-10-1550951850951517,700515
2020-10-1451151751151328,600513
2020-10-1352453050751217,300512
2020-10-125275285055259,900525
2020-10-0952552952352925,200529
2020-10-0853053451952458,400524
2020-10-0751753051753010,700530
2020-10-065315315225249,700524
2020-10-0552652951752336,400523
2020-10-0251952351151929,400519
2020-09-3055155150351845,300518
2020-09-2955956153254268,000542
2020-09-2853555252854070,700540
2020-09-2556356451452549,100525
2020-09-2456556754256244,000562
2020-09-2355556555556523,400565
2020-09-1856556555456531,800565
2020-09-1756456555356520,200565
2020-09-1654456553856436,900564
2020-09-1553153152252511,800525
2020-09-1453854752653118,200531
2020-09-1154054052153037,400530
2020-09-1052753852753015,900530
2020-09-0953154052052335,100523
2020-09-0851954151154119,700541
2020-09-075245345225227,500522
2020-09-0450953050952325,500523
2020-09-0352452551251515,900515
2020-09-0251451751051710,100517
2020-09-0151351951251417,000514
2020-08-3151352351351614,900516
2020-08-2851051550951327,000513
2020-08-275075105015058,100505
2020-08-265185195025029,900502
2020-08-2550652150652120,300521
2020-08-2450650649850615,600506
2020-08-2149049848149823,200498
2020-08-2049850048248227,000482
2020-08-1952252250450411,600504
2020-08-1852253951851812,200518
2020-08-175415415205245,000524
2020-08-1454954953854015,200540
2020-08-1355455454355023,200550
2020-08-1252555052055019,500550
2020-08-1152252951652522,800525
2020-08-0755655751953718,500537
2020-08-0654555453155411,200554
2020-08-0555155153754317,000543
2020-08-0452755552755518,400555
2020-08-0351852650952612,800526
2020-07-3153853951351314,900513
2020-07-305405435395425,900542
2020-07-295495495435437,700543
2020-07-2855355354155015,400550
2020-07-2753955653955430,900554
2020-07-22583584546546104,300546
2020-07-2153855053455011,900550
2020-07-2052954452653910,300539
2020-07-1753853852353010,700530
2020-07-1654854853153111,900531
2020-07-1553854753854715,100547
2020-07-1453053551053425,700534
2020-07-1349653549653028,600530
2020-07-1050251449549529,200495
2020-07-0951051350450812,200508
2020-07-0851751951151212,700512
2020-07-075305305125198,500519
2020-07-0650853150553117,400531
2020-07-0349851149551111,600511
2020-07-0248850648649627,900496
2020-07-0152252449449415,000494
2020-06-3054154152252219,600522
2020-06-2954654653153729,600537
2020-06-2653954453554129,500541
2020-06-2555856553553556,900535
2020-06-24541568539568151,300568
2020-06-2352752851952317,000523
2020-06-2252953152252216,000522
2020-06-1952653752053221,800532
2020-06-1852452651452221,100522
2020-06-1752552751752516,600525
2020-06-1649752449752421,300524
2020-06-155085084964969,200496
2020-06-1250251049750815,600508
2020-06-1153253250950916,800509
2020-06-1052753852153814,300538
2020-06-0953553551952623,100526
2020-06-0852053251853229,800532
2020-06-0550851550551321,900513
2020-06-0451051150551118,600511
2020-06-0350850850250818,100508
2020-06-0249350548950519,800505
2020-06-0149949949349313,700493
2020-05-2950651049950025,600500
2020-05-2850050949450942,800509
2020-05-2749449447748830,600488
2020-05-2648749848449521,400495
2020-05-254784854744857,900485
2020-05-2248548547247816,400478
2020-05-2149049047948216,700482
2020-05-2049249248649021,100490
2020-05-1949749748649223,000492
2020-05-1845549145349128,100491
2020-05-1549649747047533,300475
2020-05-1451051448448420,000484
2020-05-1350451450051422,300514
2020-05-1250450749650715,400507
2020-05-1151151650250628,500506
2020-05-0849351549151535,400515
2020-05-0749851349249534,200495
2020-05-014894894754767,200476
2020-04-3049749748449526,400495
2020-04-2849949948448620,800486
2020-04-2749150849150017,000500
2020-04-2449249348449120,900491
2020-04-2346049446049410,400494
2020-04-2248048045345417,600454
2020-04-2147448546848512,800485
2020-04-2047848446248014,100480
2020-04-1748649547348218,100482
2020-04-1645248045248019,800480
2020-04-1546947044145814,300458
2020-04-1447047646046919,200469
2020-04-134704764654695,000469
2020-04-1047247746447316,000473
2020-04-0948848846647013,200470
2020-04-0849549847149017,700490
2020-04-0748049647349620,400496
2020-04-0644947744947720,200477
2020-04-0345147044944919,300449
2020-04-0244345144245114,000451
2020-04-0147447544644723,200447
2020-03-3152352348148834,200488
2020-03-3052053049653082,200530
2020-03-2752052850052066,500520
2020-03-2647250046450051,500500
2020-03-2547748446448050,100480
2020-03-2447648146046946,200469
2020-03-2342946441245067,200450
2020-03-1941442740742231,900422
2020-03-1840042039639631,200396
2020-03-1737240236839958,300399
2020-03-1637239537237747,300377
2020-03-1336838336336767,900367
2020-03-1241041739139158,400391
2020-03-1141142241041029,600410
2020-03-1040842039941341,100413
2020-03-0943043641341652,500416
2020-03-0644145043643658,200436
2020-03-0544945344644620,100446
2020-03-0445045844744739,000447
2020-03-0346847045145149,100451
2020-03-0246048345646828,100468
2020-02-2846748446346748,500467
2020-02-2750650646846856,400468
2020-02-2651051450151039,300510
2020-02-2551652450050039,000500
2020-02-2153853853153118,800531
2020-02-2053553653053012,400530
2020-02-1953654353053017,600530
2020-02-1854654653553517,200535
2020-02-1753955353954618,900546
2020-02-1456556553854526,100545
2020-02-1356557955957114,900571
2020-02-1257958356856818,700568
2020-02-1057058057057913,000579
2020-02-0757458357258023,800580
2020-02-0656357456257320,500573
2020-02-0555656455655711,700557
2020-02-045455555455557,900555
2020-02-0353555353554911,100549
2020-01-3155255854254215,100542
2020-01-3055255755055213,800552
2020-01-2955855855055611,900556
2020-01-2855856754555921,800559
2020-01-2756756756156116,200561
2020-01-2458558957357325,400573
2020-01-235735845735819,900581
2020-01-2256858256857914,300579
2020-01-2157657957257310,100573
2020-01-205665785665765,600576
2020-01-1757457456756713,800567
2020-01-165775775705707,500570
2020-01-1557757957457812,400578
2020-01-145785795755765,900576
2020-01-105825835765783,300578
2020-01-095795875795828,000582
2020-01-0858258256857528,500575
2020-01-0757959157959120,700591
2020-01-0658058056957929,900579

分割・併合履歴 : なし