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
2022-12-08	413	413	407	409	35,300	409
2022-12-07	409	414	409	413	33,400	413
2022-12-06	410	413	409	410	32,000	410
2022-12-05	410	414	409	409	34,600	409
2022-12-02	412	412	405	409	57,300	409
2022-12-01	411	411	407	410	36,900	410
2022-11-30	411	413	409	409	42,500	409
2022-11-29	414	414	407	414	50,100	414
2022-11-28	419	420	413	414	42,000	414
2022-11-25	412	420	412	417	49,100	417
2022-11-24	420	420	408	414	96,300	414
2022-11-22	406	415	405	414	99,300	414
2022-11-21	399	405	399	403	61,000	403
2022-11-18	400	403	399	399	50,800	399
2022-11-17	397	400	397	399	37,200	399
2022-11-16	393	399	393	395	28,900	395
2022-11-15	395	399	393	393	42,000	393
2022-11-14	398	400	396	396	23,000	396
2022-11-11	402	402	394	398	38,000	398
2022-11-10	395	399	394	396	48,600	396
2022-11-09	395	397	394	395	37,700	395
2022-11-08	392	396	391	395	53,400	395
2022-11-07	389	395	387	391	43,800	391
2022-11-04	385	389	384	386	71,100	386
2022-11-02	390	391	386	386	74,800	386
2022-11-01	391	392	388	390	56,200	390
2022-10-31	392	394	385	391	92,100	391
2022-10-28	400	401	390	391	230,100	391
2022-10-27	403	403	400	401	36,100	401
2022-10-26	405	405	402	403	33,000	403
2022-10-25	403	406	402	404	53,700	404
2022-10-24	405	406	400	402	54,600	402
2022-10-21	402	402	398	399	98,700	399
2022-10-20	411	411	403	404	44,300	404
2022-10-19	409	411	408	411	41,000	411
2022-10-18	408	409	407	409	35,900	409
2022-10-17	404	409	403	405	54,000	405
2022-10-14	403	408	402	404	78,000	404
2022-10-13	406	406	400	400	88,600	400
2022-10-12	404	408	404	407	55,600	407
2022-10-11	410	412	401	402	105,700	402
2022-10-07	420	423	417	418	41,100	418
2022-10-06	422	427	422	425	70,100	425
2022-10-05	428	428	422	424	43,200	424
2022-10-04	421	426	420	426	81,000	426
2022-10-03	410	416	410	413	61,200	413
2022-09-30	410	413	408	410	59,500	410
2022-09-29	416	416	410	411	56,800	411
2022-09-28	416	418	410	418	95,800	418
2022-09-27	421	423	415	415	62,700	415
2022-09-26	436	436	417	418	100,700	418
2022-09-22	440	442	438	440	45,300	440
2022-09-21	442	443	440	440	42,200	440
2022-09-20	445	448	444	444	23,600	444
2022-09-16	448	448	444	445	50,500	445
2022-09-15	451	453	449	449	25,400	449
2022-09-14	456	456	449	452	52,600	452
2022-09-13	464	465	458	458	30,000	458
2022-09-12	463	465	461	463	25,500	463
2022-09-09	460	465	460	461	62,800	461
2022-09-08	459	467	459	467	55,200	467
2022-09-07	457	458	451	451	51,100	451
2022-09-06	462	462	456	457	61,100	457
2022-09-05	464	465	461	461	29,200	461
2022-09-02	466	466	460	464	46,000	464
2022-09-01	474	474	465	465	73,000	465
2022-08-31	479	481	475	475	35,500	475
2022-08-30	479	483	478	482	18,100	482
2022-08-29	480	481	475	477	30,100	477
2022-08-26	483	488	483	485	27,700	485
2022-08-25	483	486	482	483	18,200	483
2022-08-24	480	484	479	483	42,500	483
2022-08-23	474	481	474	477	36,800	477
2022-08-22	470	476	470	474	34,900	474
2022-08-19	473	475	470	470	36,400	470
2022-08-18	475	476	473	473	24,800	473
2022-08-17	477	482	475	477	39,700	477
2022-08-16	477	477	475	475	14,500	475
2022-08-15	475	479	475	477	29,900	477
2022-08-12	469	476	469	475	40,900	475
2022-08-10	470	477	467	468	33,900	468
2022-08-09	485	486	464	470	89,400	470
2022-08-08	474	486	474	478	33,300	478
2022-08-05	473	479	473	478	37,100	478
2022-08-04	475	478	473	473	34,100	473
2022-08-03	480	483	475	475	29,700	475
2022-08-02	495	495	480	480	45,300	480
2022-08-01	490	496	490	496	36,800	496
2022-07-29	497	497	490	490	23,900	490
2022-07-28	499	499	490	492	31,900	492
2022-07-27	496	499	491	496	19,900	496
2022-07-26	491	497	490	496	28,600	496
2022-07-25	497	497	488	490	36,700	490
2022-07-22	496	499	488	499	55,600	499
2022-07-21	490	496	487	492	26,600	492
2022-07-20	491	495	489	490	59,700	490
2022-07-19	486	491	482	484	20,300	484
2022-07-15	484	491	479	485	25,600	485
2022-07-14	480	484	478	484	24,500	484
2022-07-13	473	480	473	480	17,300	480
2022-07-12	483	483	472	472	38,500	472
2022-07-11	479	487	479	483	39,300	483
2022-07-08	474	482	472	472	56,700	472
2022-07-07	469	475	466	475	25,000	475
2022-07-06	461	470	460	465	36,600	465
2022-07-05	468	469	464	466	24,800	466
2022-07-04	464	467	462	467	21,400	467
2022-07-01	462	468	459	459	30,900	459
2022-06-30	481	481	462	462	51,900	462
2022-06-29	475	481	467	481	71,000	481
2022-06-28	470	476	466	476	26,000	476
2022-06-27	470	474	470	473	7,000	473
2022-06-24	471	474	464	466	26,700	466
2022-06-23	478	478	469	471	29,600	471
2022-06-22	471	483	471	477	16,500	477
2022-06-21	459	470	459	469	24,900	469
2022-06-20	470	470	456	456	25,800	456
2022-06-17	466	473	462	468	26,500	468
2022-06-16	479	483	470	470	26,700	470
2022-06-15	473	480	473	474	26,500	474
2022-06-14	465	480	462	473	50,400	473
2022-06-13	480	480	470	471	44,700	471
2022-06-10	484	491	477	490	56,500	490
2022-06-09	482	483	479	483	44,100	483
2022-06-08	476	482	476	479	34,500	479
2022-06-07	479	483	476	476	30,200	476
2022-06-06	467	483	467	477	41,800	477
2022-06-03	472	474	470	471	22,800	471
2022-06-02	469	469	463	467	44,200	467
2022-06-01	478	479	469	469	37,700	469
2022-05-31	475	481	474	478	36,900	478
2022-05-30	458	480	457	480	92,500	480
2022-05-27	451	455	448	455	21,800	455
2022-05-26	447	451	445	445	22,200	445
2022-05-25	444	448	439	447	23,400	447
2022-05-24	456	456	438	443	43,700	443
2022-05-23	455	456	448	456	17,200	456
2022-05-20	449	452	446	452	26,400	452
2022-05-19	449	453	446	449	20,900	449
2022-05-18	455	458	452	457	15,000	457
2022-05-17	459	460	452	455	15,400	455
2022-05-16	477	477	451	456	36,000	456
2022-05-13	458	476	453	471	46,100	471
2022-05-12	464	464	452	458	22,500	458
2022-05-11	455	465	455	460	17,300	460
2022-05-10	461	467	453	463	20,400	463
2022-05-09	470	471	464	465	12,800	465
2022-05-06	458	472	456	472	25,000	472
2022-05-02	441	458	441	458	24,000	458
2022-04-28	438	445	435	443	31,600	443
2022-04-27	432	439	427	439	65,000	439
2022-04-26	442	443	435	435	20,700	435
2022-04-25	446	449	441	441	12,400	441
2022-04-22	456	456	447	447	16,300	447
2022-04-21	450	457	450	455	18,200	455
2022-04-20	451	453	449	450	14,700	450
2022-04-19	444	451	442	449	11,900	449
2022-04-18	440	446	437	443	19,000	443
2022-04-15	451	451	442	442	8,500	442
2022-04-14	445	451	445	451	6,500	451
2022-04-13	445	447	441	446	25,000	446
2022-04-12	445	449	443	446	19,300	446
2022-04-11	451	452	446	451	14,300	451
2022-04-08	450	451	446	451	24,800	451
2022-04-07	450	450	442	447	17,900	447
2022-04-06	459	459	454	454	19,300	454
2022-04-05	464	464	456	461	19,500	461
2022-04-04	460	460	456	458	11,000	458
2022-04-01	455	460	450	458	18,000	458
2022-03-31	463	467	456	456	36,300	456
2022-03-30	478	478	465	472	42,700	472
2022-03-29	481	481	472	481	42,300	481
2022-03-28	487	487	478	481	18,600	481
2022-03-25	487	487	481	483	22,700	483
2022-03-24	479	489	476	489	45,300	489
2022-03-23	475	479	469	479	41,200	479
2022-03-22	478	478	467	472	38,400	472
2022-03-18	474	478	463	475	61,300	475
2022-03-17	475	475	463	472	43,900	472
2022-03-16	468	470	458	470	33,800	470
2022-03-15	454	464	452	464	26,500	464
2022-03-14	445	452	442	449	21,000	449
2022-03-11	432	445	432	442	28,600	442
2022-03-10	433	444	433	444	28,800	444
2022-03-09	428	434	425	427	27,300	427
2022-03-08	445	445	420	426	45,100	426
2022-03-07	448	451	444	447	29,300	447
2022-03-04	451	455	448	450	20,600	450
2022-03-03	454	456	450	451	18,900	451
2022-03-02	456	458	450	450	30,300	450
2022-03-01	469	469	456	456	19,200	456
2022-02-28	464	470	459	465	28,300	465
2022-02-25	459	460	455	460	16,500	460
2022-02-24	464	464	454	463	33,800	463
2022-02-22	461	461	455	457	12,900	457
2022-02-21	459	461	456	461	10,000	461
2022-02-18	460	461	457	459	14,400	459
2022-02-17	477	477	460	460	22,300	460
2022-02-16	465	480	458	480	43,300	480
2022-02-15	463	468	455	455	28,400	455
2022-02-14	458	466	455	459	43,100	459
2022-02-10	486	490	458	468	99,500	468
2022-02-09	487	488	483	484	13,500	484
2022-02-08	488	489	482	487	26,600	487
2022-02-07	482	490	482	482	13,100	482
2022-02-04	481	487	476	487	11,900	487
2022-02-03	485	490	480	480	11,500	480
2022-02-02	480	488	480	487	14,200	487
2022-02-01	475	485	475	482	11,600	482
2022-01-31	473	479	470	479	9,000	479
2022-01-28	463	473	463	473	17,900	473
2022-01-27	477	477	456	456	42,700	456
2022-01-26	477	479	475	477	10,700	477
2022-01-25	486	487	477	477	15,000	477
2022-01-24	484	494	480	494	18,600	494
2022-01-21	474	482	471	480	13,700	480
2022-01-20	473	482	473	476	19,700	476
2022-01-19	485	486	472	474	35,000	474
2022-01-18	488	495	488	488	16,700	488
2022-01-17	492	496	491	493	8,600	493
2022-01-14	491	498	483	491	43,400	491
2022-01-13	496	498	491	491	14,200	491
2022-01-12	487	496	487	496	10,300	496
2022-01-11	489	491	484	486	16,700	486
2022-01-07	496	502	492	492	15,100	492
2022-01-06	507	509	496	496	17,600	496
2022-01-05	506	515	505	512	25,200	512
2022-01-04	500	507	496	506	15,700	506

分割・併合履歴：なし