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
2022-05-20	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