4620 藤倉化成(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3052053452052429,000524
1996-12-2754054051751759,000517
1996-12-2655055052054075,000540
1996-12-2551855050655038,000550
1996-12-2456556552052037,000520
1996-12-2058258457057324,000573
1996-12-1958360058158116,000581
1996-12-1861061158058062,000580
1996-12-1761761861361315,000613
1996-12-166166186166183,000618
1996-12-136166206166168,000616
1996-12-126176176166163,000616
1996-12-1161662061662015,000620
1996-12-1061961961661911,000619
1996-12-0961562061562010,000620
1996-12-0661861961361353,000613
1996-12-0561461961061764,000617
1996-12-0462762761761741,000617
1996-12-0364564661563331,000633
1996-12-0265365564065515,000655
1996-11-2965165865165116,000651
1996-11-2866066065565510,000655
1996-11-2766066066066014,000660
1996-11-2666067066066020,000660
1996-11-2566066065365710,000657
1996-11-2267967965167927,000679
1996-11-2165667165166919,000669
1996-11-2065665765065227,000652
1996-11-1966366365165515,000655
1996-11-186786796676708,000670
1996-11-1568068266166120,000661
1996-11-146806856806806,000680
1996-11-1368769868068023,000680
1996-11-1267568567068513,000685
1996-11-116806806616758,000675
1996-11-0866067066067014,000670
1996-11-076836836806808,000680
1996-11-0668068368068323,000683
1996-11-0568568566067818,000678
1996-11-0168568567068025,000680
1996-10-3166069065768157,000681
1996-10-3066566666066013,000660
1996-10-2966767165665630,000656
1996-10-2867667666166111,000661
1996-10-2568568568068012,000680
1996-10-246816916816914,000691
1996-10-226806866806856,000685
1996-10-217107106956959,000695
1996-10-1869571469570048,000700
1996-10-1769670068569549,000695
1996-10-1665668665667612,000676
1996-10-156556556506517,000651
1996-10-146506556456558,000655
1996-10-1165565565165114,000651
1996-10-0966066164865055,000650
1996-10-0866766766266345,000663
1996-10-0766767066567033,000670
1996-10-0468068466166131,000661
1996-10-0368568568068514,000685
1996-10-0269770068068019,000680
1996-10-016966966966963,000696
1996-09-3070070069569612,000696
1996-09-2770971069069018,000690
1996-09-2669070068070022,000700
1996-09-257017016896896,000689
1996-09-2470971069570934,000709
1996-09-2070971170070960,000709
1996-09-1967770967770921,000709
1996-09-1868568568068211,000682
1996-09-1768069068069019,000690
1996-09-136616706616707,000670
1996-09-126706756706704,000670
1996-09-1168068066467026,000670
1996-09-1068269068169018,000690
1996-09-0969569567568016,000680
1996-09-0670070069369923,000699
1996-09-0569369969069425,000694
1996-09-0469170067567529,000675
1996-09-0368069168069120,000691
1996-09-0268568668368627,000686
1996-08-3070071069570031,000700
1996-08-2971072069172059,000720
1996-08-2871671669571062,000710
1996-08-2771572471072428,000724
1996-08-267257257167168,000716
1996-08-2374274273073133,000731
1996-08-2274574873174248,000742
1996-08-2172074072074058,000740
1996-08-2071572571272470,000724
1996-08-1971371870571234,000712
1996-08-1668671068670386,000703
1996-08-1567169167168922,000689
1996-08-1466069166067548,000675
1996-08-1362567562567138,000671
1996-08-1265065062062583,000625
1996-08-0969469465065098,000650
1996-08-0868669568068475,000684
1996-08-0770070268168168,000681
1996-08-06676700676695127,000695
1996-08-05720720666666234,000666
1996-08-0270172870170588,000705
1996-08-0172273069070052,000700
1996-07-3173573672072037,000720
1996-07-3077977973073032,000730
1996-07-2983483579080041,000800
1996-07-2680882879082841,000828
1996-07-2580380473078975,000789
1996-07-24820825790795128,000795
1996-07-23865865800810129,000810
1996-07-2292094089590048,000900
1996-07-19944944920935130,000935
1996-07-18896956896946545,000946
1996-07-1793093089089066,000890
1996-07-1691193090693075,000930
1996-07-1592094592092571,000925
1996-07-12925940915930166,000930
1996-07-11950954890945258,000945
1996-07-10930968905950553,000950
1996-07-09890930890924142,000924
1996-07-08898930890890161,000890
1996-07-05850920840915284,000915
1996-07-04860860825849192,000849
1996-07-0389089386086041,000860
1996-07-02849895849889132,000889
1996-07-01886890849859107,000859
1996-06-28900910875895299,000895
1996-06-279109609009291,132,000929
1996-06-268509208429201,575,000920
1996-06-25795820786820524,000820
1996-06-24789789765788130,000788
1996-06-21740798740786188,000786
1996-06-2075475574375249,000752
1996-06-1972675572575546,000755
1996-06-187257287257254,000725
1996-06-1773174073074014,000740
1996-06-1474374973074919,000749
1996-06-1371976071675086,000750
1996-06-1266771466771419,000714
1996-06-1168068066066014,000660
1996-06-106806876806876,000687
1996-06-0768568568068014,000680
1996-06-0668869268068018,000680
1996-06-0570070568568519,000685
1996-06-0469069168068011,000680
1996-06-0372572568569512,000695
1996-05-3171072571072521,000725
1996-05-307207207157152,000715
1996-05-2971173071071016,000710
1996-05-2870270870070812,000708
1996-05-277127127117123,000712
1996-05-2473073070870821,000708
1996-05-2373373371571521,000715
1996-05-2273573572073021,000730
1996-05-2175075073673620,000736
1996-05-2073075072675047,000750
1996-05-1771373071373020,000730
1996-05-167107207107107,000710
1996-05-1571171171071015,000710
1996-05-147067067017017,000701
1996-05-137107117057105,000710
1996-05-1072072072072012,000720
1996-05-0972672671071017,000710
1996-05-0872572671672628,000726
1996-05-0773573571071620,000716
1996-05-0273574072573518,000735
1996-05-0175075073073122,000731
1996-04-3076076074075028,000750
1996-04-2675075074075033,000750
1996-04-2574574674574517,000745
1996-04-2473074072872840,000728
1996-04-2373273572572933,000729
1996-04-227437437327329,000732
1996-04-1973574073573930,000739
1996-04-1872073572073049,000730
1996-04-1774074874074019,000740
1996-04-1675576174074040,000740
1996-04-1575075873174835,000748
1996-04-1272073971573028,000730
1996-04-1170671670671119,000711
1996-04-1070070070070013,000700
1996-04-097017016986987,000698
1996-04-0870070069870011,000700
1996-04-057127207107208,000720
1996-04-0471072071072010,000720
1996-04-0369070569070512,000705
1996-04-027057056917008,000700
1996-04-017197197007005,000700
1996-03-2970972570971912,000719
1996-03-2866870466870412,000704
1996-03-276616656616652,000665
1996-03-266806806606605,000660
1996-03-256856856856859,000685
1996-03-2265168565068514,000685
1996-03-2168068066066011,000660
1996-03-196776806776808,000680
1996-03-156466476466473,000647
1996-03-146456466456468,000646
1996-03-136456466456459,000645
1996-03-1264565164064016,000640
1996-03-1166066062563511,000635
1996-03-0867067066066018,000660
1996-03-076706726706708,000670
1996-03-066726726726723,000672
1996-03-0568068067067212,000672
1996-03-046776776706704,000670
1996-03-016806826806822,000682
1996-02-2967067066267010,000670
1996-02-2868068067067012,000670
1996-02-276806906736906,000690
1996-02-2667567666266217,000662
1996-02-236956956906958,000695
1996-02-2269869969069511,000695
1996-02-2169770569770012,000700
1996-02-207017016966979,000697
1996-02-1970070570070010,000700
1996-02-1671171971071016,000710
1996-02-157177207107119,000711
1996-02-147227227207207,000720
1996-02-1372672672072116,000721
1996-02-0972172572072514,000725
1996-02-0872673072172112,000721
1996-02-077307407267407,000740
1996-02-067497497267264,000726
1996-02-057307507307506,000750
1996-02-0273074072674013,000740
1996-02-017257257257251,000725
1996-01-317247307247254,000725
1996-01-3073673672072016,000720
1996-01-2972575272575220,000752
1996-01-2673173172272211,000722
1996-01-2572373571772121,000721
1996-01-2473173272072328,000723
1996-01-2371675071673019,000730
1996-01-2275075071571519,000715
1996-01-1975075273574034,000740
1996-01-1877078174074138,000741
1996-01-1781081076676654,000766
1996-01-1675080174580090,000800
1996-01-1275075074075017,000750
1996-01-1173076073076016,000760
1996-01-1077078075075016,000750
1996-01-0976176975876923,000769
1996-01-0873876073875818,000758
1996-01-057327387327382,000738
1996-01-047317317307304,000730

分割・併合履歴 : なし