4620 藤倉化成(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-297327327307308,000730
1995-12-287307397257257,000725
1995-12-277407407407401,000740
1995-12-2674074072273015,000730
1995-12-2573174073074010,000740
1995-12-2274574572172122,000721
1995-12-2171371771371619,000716
1995-12-2071171371171317,000713
1995-12-1972073071171127,000711
1995-12-1876076073073013,000730
1995-12-1575076074076019,000760
1995-12-1474079074079030,000790
1995-12-1376276975575717,000757
1995-12-1276579976577239,000772
1995-12-11801829760760108,000760
1995-12-08740830740805301,000805
1995-12-0773674073074026,000740
1995-12-0672173072173018,000730
1995-12-0570672070672013,000720
1995-12-0469671069670011,000700
1995-12-0169569568269015,000690
1995-11-3068270068269012,000690
1995-11-2971972070070026,000700
1995-11-2867371867371032,000710
1995-11-2767967966766916,000669
1995-11-2466667766667712,000677
1995-11-2268068168068011,000680
1995-11-2168068468068019,000680
1995-11-206806846806845,000684
1995-11-1767068067068018,000680
1995-11-1669169166667540,000675
1995-11-1570570569569519,000695
1995-11-1470170570170517,000705
1995-11-1372972970170337,000703
1995-11-1075075071372926,000729
1995-11-0975676575175161,000751
1995-11-0872575572575532,000755
1995-11-0773974072572523,000725
1995-11-0671573971073035,000730
1995-11-0272172670070556,000705
1995-11-0170074370071045,000710
1995-10-3171672170770728,000707
1995-10-3073573571071519,000715
1995-10-2771075070774046,000740
1995-10-2675176070973044,000730
1995-10-2576077176076132,000761
1995-10-2474978074578062,000780
1995-10-2376076073974086,000740
1995-10-20795800770770103,000770
1995-10-19845845790800202,000800
1995-10-18790860770820576,000820
1995-10-17795800751780212,000780
1995-10-16766810766795498,000795
1995-10-13744749710749302,000749
1995-10-12695751694735514,000735
1995-10-11649675648675124,000675
1995-10-0963564163063125,000631
1995-10-0660760760560513,000605
1995-10-056056066056066,000606
1995-10-046296296036107,000610
1995-10-0360562959862919,000629
1995-10-0263964061561520,000615
1995-09-2966066062562531,000625
1995-09-28650675649670129,000670
1995-09-2761563961563855,000638
1995-09-2660161960060511,000605
1995-09-2562062058058019,000580
1995-09-2258562058561031,000610
1995-09-2157058057057514,000575
1995-09-205805805705706,000570
1995-09-195795795705702,000570
1995-09-185825865805807,000580
1995-09-1458058057057021,000570
1995-09-1359560058558516,000585
1995-09-125805865805863,000586
1995-09-115775795775778,000577
1995-09-0857059057057531,000575
1995-09-075725725705705,000570
1995-09-0659059057257514,000575
1995-09-0560160159759714,000597
1995-09-0461061060660612,000606
1995-09-016216256016018,000601
1995-08-3162563062062013,000620
1995-08-3063865062562636,000626
1995-08-2958464658363655,000636
1995-08-285705815705816,000581
1995-08-2557658556756711,000567
1995-08-245805815715714,000571
1995-08-235995995805804,000580
1995-08-225966005956003,000600
1995-08-215906005906006,000600
1995-08-1861561660060013,000600
1995-08-1760063060061524,000615
1995-08-1659460059460014,000600
1995-08-155635645635644,000564
1995-08-1455756255556122,000561
1995-08-115565575555575,000557
1995-08-105615625555558,000555
1995-08-0956556956056011,000560
1995-08-085695695695692,000569
1995-08-075895895895897,000589
1995-08-045995995995997,000599
1995-08-0355556655456510,000565
1995-08-025535805535704,000570
1995-08-015715805555558,000555
1995-07-315705705545549,000554
1995-07-285755755705705,000570
1995-07-275995995755758,000575
1995-07-255705705705708,000570
1995-07-245905905615615,000561
1995-07-215725755715736,000573
1995-07-206006005905902,000590
1995-07-195905905815815,000581
1995-07-186006015915919,000591
1995-07-175936115936017,000601
1995-07-1459259258159016,000590
1995-07-1358659058059025,000590
1995-07-125865865805868,000586
1995-07-1162362358659026,000590
1995-07-106026036026033,000603
1995-07-0757260557260012,000600
1995-07-065705705705701,000570
1995-07-055505605505602,000560
1995-07-045605605555553,000555
1995-07-0357057055055013,000550
1995-06-3058858857557513,000575
1995-06-296006005905905,000590
1995-06-285825825815818,000581
1995-06-275815815815812,000581
1995-06-265905905805805,000580
1995-06-236096096096095,000609
1995-06-225875875865862,000586
1995-06-215805805805801,000580
1995-06-205905905905901,000590
1995-06-195835835805806,000580
1995-06-1660060557158016,000580
1995-06-155605905605905,000590
1995-06-1455156055156016,000560
1995-06-1358058056056018,000560
1995-06-126106106006009,000600
1995-06-096206206156154,000615
1995-06-086116116116112,000611
1995-06-066206206106105,000610
1995-06-0567567566066020,000660
1995-06-0265067465066520,000665
1995-06-0160664960664911,000649
1995-05-316056056026026,000602
1995-05-3059260359060023,000600
1995-05-2958059258059211,000592
1995-05-2663163159960017,000600
1995-05-2563163963163117,000631
1995-05-2462562561061132,000611
1995-05-2364564564064019,000640
1995-05-2266066163564521,000645
1995-05-1967367366366327,000663
1995-05-1868969566368024,000680
1995-05-1770470469069991,000699
1995-05-1669069466069459,000694
1995-05-15700705675692104,000692
1995-05-1263066062566039,000660
1995-05-1163963962562912,000629
1995-05-1062564062563527,000635
1995-05-0959262559261517,000615
1995-05-0860060059059015,000590
1995-05-0258059058059012,000590
1995-05-015905905875877,000587
1995-04-285995995825829,000582
1995-04-275825995805996,000599
1995-04-265825825815823,000582
1995-04-255895895805827,000582
1995-04-245915995865896,000589
1995-04-2158158658158610,000586
1995-04-205815965815967,000596
1995-04-185905905805805,000580
1995-04-176006015805809,000580
1995-04-146106306096099,000609
1995-04-1361062160960913,000609
1995-04-125866005866007,000600
1995-04-115855855845842,000584
1995-04-105805805805803,000580
1995-04-0758258258058011,000580
1995-04-065805825805824,000582
1995-04-055805805805801,000580
1995-04-045605705605623,000562
1995-04-035755755705702,000570
1995-03-3161061058058012,000580
1995-03-306156155905905,000590
1995-03-2959062058062019,000620
1995-03-2752655352655311,000553
1995-03-2452852852052011,000520
1995-03-2358058157057019,000570
1995-03-2259559858058112,000581
1995-03-2062062059059514,000595
1995-03-176306306206206,000620
1995-03-1663563562662610,000626
1995-03-1562063062063013,000630
1995-03-146356356306305,000630
1995-03-1368968964564516,000645
1995-03-1069269268068022,000680
1995-03-0969970369169557,000695
1995-03-0865066064264330,000643
1995-03-0762064962064918,000649
1995-03-0664064063063011,000630
1995-03-036116476116406,000640
1995-03-026066066066062,000606
1995-03-0158058057057213,000572
1995-02-2860061060060016,000600
1995-02-2762062060060911,000609
1995-02-2462562661562010,000620
1995-02-2363363462562513,000625
1995-02-226506506326325,000632
1995-02-216406506406509,000650
1995-02-206456456316406,000640
1995-02-176316506316507,000650
1995-02-166406406326328,000632
1995-02-156556556426427,000642
1995-02-146606606556553,000655
1995-02-136536706506709,000670
1995-02-106506506436435,000643
1995-02-096706706566569,000656
1995-02-0867167167067011,000670
1995-02-076706806616758,000675
1995-02-066516606516604,000660
1995-02-036436506426427,000642
1995-02-026266416266415,000641
1995-02-0165165163663618,000636
1995-01-3165065064064139,000641
1995-01-3062663062462624,000626
1995-01-2765565562562533,000625
1995-01-2667067065565531,000655
1995-01-2566168266066037,000660
1995-01-2463465063065024,000650
1995-01-2369569567967912,000679
1995-01-2070070069569526,000695
1995-01-1971271270071014,000710
1995-01-1873173171171121,000711
1995-01-1775075172072116,000721
1995-01-1377077075075037,000750
1995-01-1272978072577082,000770
1995-01-1171572871072018,000720
1995-01-1071971971171513,000715
1995-01-097167307167309,000730
1995-01-0673073071571511,000715
1995-01-057307307217306,000730
1995-01-047167207147204,000720

分割・併合履歴 : なし