4620 藤倉化成(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0851451449850246,000502
2021-12-0749551049551031,300510
2021-12-0650050448948941,400489
2021-12-0350351050250222,600502
2021-12-0250251150150153,000501
2021-12-0149149848949422,200494
2021-11-3049049949049040,200490
2021-11-2949049948749047,200490
2021-11-2650750749249463,800494
2021-11-2551451550850810,700508
2021-11-2452252251151521,200515
2021-11-2251151851051514,500515
2021-11-1951051350751319,000513
2021-11-1851051350651019,400510
2021-11-1751351450851019,800510
2021-11-1652552551151224,100512
2021-11-1552353052152634,600526
2021-11-1252453651051667,300516
2021-11-1152552952152520,500525
2021-11-1052652952552611,900526
2021-11-0952953052552522,300525
2021-11-0853153552852928,500529
2021-11-0554054152753042,700530
2021-11-0453454853354732,000547
2021-11-0253153252553023,000530
2021-11-0153353352553323,200533
2021-10-2952852852452423,600524
2021-10-28527531524529199,900529
2021-10-2753453452752930,100529
2021-10-2652953452953419,100534
2021-10-2552753352752914,500529
2021-10-2252853552752928,200529
2021-10-2153553753053229,100532
2021-10-2054254353253450,900534
2021-10-1954554553654335,600543
2021-10-1853755053555040,400550
2021-10-1553053852753428,600534
2021-10-1452052851952727,500527
2021-10-1353253252252332,500523
2021-10-1253953952953233,700532
2021-10-1153654053353726,800537
2021-10-0853553753153635,200536
2021-10-0753754253053030,900530
2021-10-0653254653253647,400536
2021-10-0553253952953240,700532
2021-10-0453754253253655,500536
2021-10-0154654753053045,200530
2021-09-3055155654954925,600549
2021-09-2954855354455161,800551
2021-09-2856256655556663,600566
2021-09-2756256455556353,300563
2021-09-2455256154856182,200561
2021-09-2256056054054046,400540
2021-09-21571574561561104,100561
2021-09-17571581558581691,500581
2021-09-16564575563573120,100573
2021-09-1555656355356382,100563
2021-09-1455856455356458,200564
2021-09-1355955955155942,900559
2021-09-1053855953755983,900559
2021-09-0954755454154750,500547
2021-09-0855756054655359,800553
2021-09-0754655754355757,600557
2021-09-0654354753654754,800547
2021-09-0352554052553960,400539
2021-09-0252552752152649,200526
2021-09-0153053252552949,700529
2021-08-3153053552953154,600531
2021-08-3051853051753050,900530
2021-08-2751352051351935,200519
2021-08-2651752251351944,200519
2021-08-2551652251651836,800518
2021-08-2452352451551841,400518
2021-08-2351152051151755,700517
2021-08-2051651751551515,800515
2021-08-1952052051551529,000515
2021-08-1852052652052013,800520
2021-08-1752352351851833,300518
2021-08-1652452551752038,200520
2021-08-1352252352052018,000520
2021-08-1252452852052029,000520
2021-08-1152052351552323,400523
2021-08-1051651951051541,600515
2021-08-0650452149850763,700507
2021-08-0550450549849915,800499
2021-08-0450850850150622,000506
2021-08-0351151350750812,500508
2021-08-0250051450050936,900509
2021-07-3050950949749716,500497
2021-07-2950551250451221,100512
2021-07-285055095045057,100505
2021-07-2750850950750811,400508
2021-07-2650850950550711,600507
2021-07-2150250549850343,600503
2021-07-2049850749350238,300502
2021-07-1950950949949925,600499
2021-07-1650551450550813,200508
2021-07-1551651650750727,800507
2021-07-145155185135146,600514
2021-07-1351651951151836,300518
2021-07-1251351550751541,100515
2021-07-0950551050050644,600506
2021-07-0851551851351338,400513
2021-07-0751551951351519,700515
2021-07-065185205165188,000518
2021-07-0551552451452230,200522
2021-07-0251852151051042,900510
2021-07-0152052651851864,500518
2021-06-3052453052052034,400520
2021-06-2952352651752247,100522
2021-06-2852352851952624,400526
2021-06-2552352551752130,800521
2021-06-2452252752152634,800526
2021-06-2352853151953138,400531
2021-06-2252852851952736,000527
2021-06-2151652551652050,900520
2021-06-1852653051751736,100517
2021-06-1753053052552626,700526
2021-06-1652553352353121,100531
2021-06-1552152751852522,500525
2021-06-1452352351652129,300521
2021-06-1153053151751847,800518
2021-06-1053353352853116,100531
2021-06-0953653652753435,100534
2021-06-0852653352553326,900533
2021-06-0753553552852820,800528
2021-06-0453153452653224,800532
2021-06-0352953352653117,600531
2021-06-0252553352452920,000529
2021-06-0152853352452937,700529
2021-05-3154054052552749,500527
2021-05-2853253953053929,300539
2021-05-2753354052852823,900528
2021-05-2654054153353540,700535
2021-05-2555055054054230,800542
2021-05-2454155754155328,200553
2021-05-2154655254254424,400544
2021-05-2055956854654628,400546
2021-05-1956056755156557,400565
2021-05-1855456055456024,600560
2021-05-1755055654455232,500552
2021-05-1453455753254878,000548
2021-05-13533554526528112,300528
2021-05-1253754553053036,700530
2021-05-1154554753753740,200537
2021-05-1055355754955120,700551
2021-05-0754155454155144,700551
2021-05-0653154253153525,700535
2021-04-3053854553153147,100531
2021-04-28540555528533127,500533
2021-04-2754854853554049,700540
2021-04-2655055454154137,200541
2021-04-2355655755155329,500553
2021-04-2255856254955448,400554
2021-04-2153954753954031,600540
2021-04-2055555954854934,800549
2021-04-1955656755655726,200557
2021-04-1655755755155731,100557
2021-04-1555956555555521,600555
2021-04-1456556555856028,100560
2021-04-1357357556256545,500565
2021-04-12563579562577107,900577
2021-04-09543566540553142,400553
2021-04-0855855854054074,100540
2021-04-0755355854355845,000558
2021-04-06556578543555169,000555
2021-04-0556056055055526,800555
2021-04-0256657055155823,600558
2021-04-0153756753755683,900556
2021-03-3154955753253259,600532
2021-03-3056656655155546,600555
2021-03-2958058055757467,400574
2021-03-2656057455857343,600573
2021-03-2555256054856033,100560
2021-03-2456456454354840,000548
2021-03-2357157556256441,500564
2021-03-2257357356057137,500571
2021-03-1955957555757571,400575
2021-03-1856556555956546,700565
2021-03-1755356555356533,500565
2021-03-1656256254655443,700554
2021-03-1556556555155671,100556
2021-03-12544570535567125,100567
2021-03-1153754253454239,800542
2021-03-1054454453153735,100537
2021-03-0954054453554448,100544
2021-03-0853454052753456,700534
2021-03-0552552951652952,800529
2021-03-0452552851652541,400525
2021-03-0352453151953039,600530
2021-03-0254154151952443,600524
2021-03-0152353852353733,300537
2021-02-2653153451752071,000520
2021-02-2553454153053636,700536
2021-02-2452954052253169,700531
2021-02-2252452651752540,100525
2021-02-1952652751452034,800520
2021-02-1853453952553244,200532
2021-02-1753453752553243,300532
2021-02-1653153852553456,400534
2021-02-1553553852752957,300529
2021-02-1250653450652776,800527
2021-02-1050551050350545,700505
2021-02-0951151250450632,900506
2021-02-0851351650851643,600516
2021-02-0551351450251436,600514
2021-02-0451051150550841,700508
2021-02-0348951248951065,300510
2021-02-0248548748048424,800484
2021-02-0148848947848436,700484
2021-01-2950750849249256,600492
2021-01-2850851550150667,200506
2021-01-2751351450850911,800509
2021-01-2649851149851121,200511
2021-01-2549850149649815,300498
2021-01-2250250249349936,600499
2021-01-2151151550350625,100506
2021-01-2050450750250519,200505
2021-01-1951051150150519,400505
2021-01-1850851850650717,600507
2021-01-1552652651051019,000510
2021-01-1453453652352731,000527
2021-01-1353654053153725,300537
2021-01-1253053952653913,100539
2021-01-0853654152653326,100533
2021-01-0753554053053819,600538
2021-01-0652453152052527,500525
2021-01-0553253251851826,100518
2021-01-0455255253153120,100531

分割・併合履歴 : なし