4620 藤倉化成(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-2929130029130015,000300
1998-12-282952952912912,000291
1998-12-252902902902904,000290
1998-12-243003003003006,000300
1998-12-222992992992991,000299
1998-12-182902902902901,000290
1998-12-172912912912911,000291
1998-12-152993002902916,000291
1998-12-113023023003005,000300
1998-12-103023023023021,000302
1998-12-083033033033032,000303
1998-12-073203203203206,000320
1998-12-043033033033032,000303
1998-12-033303303303305,000330
1998-11-303263273263272,000327
1998-11-273203213203216,000321
1998-11-263023023023021,000302
1998-11-253033033033039,000303
1998-11-2432232230030212,000302
1998-11-192922922922923,000292
1998-11-182902902902907,000290
1998-11-1632532528728714,000287
1998-11-132852852852854,000285
1998-11-122852852852852,000285
1998-11-112852852852852,000285
1998-11-102852852852857,000285
1998-11-0628528528428513,000285
1998-11-052852852852856,000285
1998-10-233303303303304,000330
1998-10-223003003003007,000300
1998-10-212803002803004,000300
1998-10-192612652612652,000265
1998-10-1630830825125120,000251
1998-10-1531331430930915,000309
1998-10-143143143143145,000314
1998-10-133153153153155,000315
1998-10-1231831831631610,000316
1998-10-093193193193195,000319
1998-10-073203203193195,000319
1998-10-063203203203204,000320
1998-10-053253253213215,000321
1998-10-0232532532132113,000321
1998-10-0133033032632613,000326
1998-09-3033533533133111,000331
1998-09-293313353313354,000335
1998-09-283363363363362,000336
1998-09-2534634633633614,000336
1998-09-243603603503504,000350
1998-09-223503503503507,000350
1998-09-213503503503503,000350
1998-09-173503503503505,000350
1998-09-1435135134935011,000350
1998-09-113503513503515,000351
1998-09-103513513513512,000351
1998-09-093513513513513,000351
1998-09-0735035035035015,000350
1998-09-043503503503507,000350
1998-09-033503503503501,000350
1998-09-023503503503505,000350
1998-09-013503503503506,000350
1998-08-3135035235035013,000350
1998-08-2835335335135114,000351
1998-08-2735535535335310,000353
1998-08-2635935935635610,000356
1998-08-253603603593606,000360
1998-08-243573573523575,000357
1998-08-203513523513523,000352
1998-08-173503503503505,000350
1998-08-143503503503504,000350
1998-08-133503503503503,000350
1998-08-123583583513513,000351
1998-08-113603603583585,000358
1998-08-103603603603607,000360
1998-08-063603603603603,000360
1998-08-053753753603604,000360
1998-08-043753753753752,000375
1998-08-033753753753751,000375
1998-07-313903903903902,000390
1998-07-293603603603604,000360
1998-07-283653653653652,000365
1998-07-273653653653651,000365
1998-07-243903903703716,000371
1998-07-223613803613802,000380
1998-07-2137037036036019,000360
1998-07-1738538537037010,000370
1998-07-163903903903901,000390
1998-07-153903903903906,000390
1998-07-143903903903903,000390
1998-07-133953953953956,000395
1998-07-103963963963965,000396
1998-07-094014013983982,000398
1998-07-0840040540040513,000405
1998-07-073864003864007,000400
1998-07-0636438836438821,000388
1998-07-033923923923922,000392
1998-07-023903923903927,000392
1998-07-013753893753893,000389
1998-06-303813813813815,000381
1998-06-293763763763769,000376
1998-06-253763763763761,000376
1998-06-243893893893893,000389
1998-06-233613613613611,000361
1998-06-193913913613616,000361
1998-06-183623623613614,000361
1998-06-173613623613618,000361
1998-06-163613613613611,000361
1998-06-123613613613611,000361
1998-06-113613613613614,000361
1998-06-093613613613611,000361
1998-06-0836036136036014,000360
1998-06-043613613613613,000361
1998-06-013613613613618,000361
1998-05-293613613613613,000361
1998-05-283713713713719,000371
1998-05-2739039038538515,000385
1998-05-263903903903902,000390
1998-05-253903903903904,000390
1998-05-223853853803803,000380
1998-05-183553553553552,000355
1998-05-153603603603603,000360
1998-05-143653653653651,000365
1998-05-133743743743741,000374
1998-05-123743743643696,000369
1998-05-083753753753751,000375
1998-05-073803803783784,000378
1998-05-0638039038038010,000380
1998-05-013803803803802,000380
1998-04-303503503503501,000350
1998-04-273953953953953,000395
1998-04-223503503503502,000350
1998-04-163553553553551,000355
1998-04-133553553553551,000355
1998-04-103653653503505,000350
1998-04-093503503453452,000345
1998-04-083533603533605,000360
1998-04-073523523523521,000352
1998-04-063263273263272,000327
1998-04-033253253253259,000325
1998-04-023503503503501,000350
1998-03-313883883883881,000388
1998-03-304004003953963,000396
1998-03-2740140140040019,000400
1998-03-254004004004003,000400
1998-03-244104104104102,000410
1998-03-234054104054103,000410
1998-03-194004003993992,000399
1998-03-184054093973977,000397
1998-03-174004004004001,000400
1998-03-134104104004009,000400
1998-03-114004004004006,000400
1998-03-104004154004153,000415
1998-03-093953953953952,000395
1998-03-0542042039039010,000390
1998-03-034204204154157,000415
1998-03-024214214204203,000420
1998-02-273903913863918,000391
1998-02-264004003914003,000400
1998-02-253904003904003,000400
1998-02-244254254254254,000425
1998-02-234194194104103,000410
1998-02-194194204194202,000420
1998-02-184104354104358,000435
1998-02-174354354154156,000415
1998-02-1644544543044014,000440
1998-02-1343745343744032,000440
1998-02-1243044043043733,000437
1998-02-1038041338041067,000410
1998-02-0938838837037545,000375
1998-02-063823833823835,000383
1998-02-0538040038038211,000382
1998-02-043853853803806,000380
1998-02-033993993973975,000397
1998-02-023803903803909,000390
1998-01-303903903853852,000385
1998-01-294004004004002,000400
1998-01-2739040039040014,000400
1998-01-2638539538539519,000395
1998-01-233903903893905,000390
1998-01-2235537535537511,000375
1998-01-2136036335035221,000352
1998-01-2036036136036016,000360
1998-01-132612612612615,000261
1998-01-122602612602613,000261
1998-01-092702702702704,000270

分割・併合履歴 : なし