4620 藤倉化成(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 360 | 369 | 358 | 360 | 8,000 | 360 |
| 2000-12-28 | 357 | 365 | 356 | 365 | 15,000 | 365 |
| 2000-12-27 | 357 | 360 | 357 | 357 | 14,000 | 357 |
| 2000-12-26 | 367 | 369 | 364 | 364 | 26,000 | 364 |
| 2000-12-25 | 365 | 370 | 365 | 365 | 10,000 | 365 |
| 2000-12-22 | 363 | 373 | 363 | 370 | 33,000 | 370 |
| 2000-12-21 | 363 | 364 | 357 | 357 | 45,000 | 357 |
| 2000-12-20 | 360 | 366 | 360 | 363 | 17,000 | 363 |
| 2000-12-19 | 375 | 375 | 360 | 360 | 71,000 | 360 |
| 2000-12-18 | 396 | 400 | 390 | 390 | 15,000 | 390 |
| 2000-12-15 | 395 | 399 | 395 | 399 | 47,000 | 399 |
| 2000-12-14 | 400 | 401 | 390 | 390 | 48,000 | 390 |
| 2000-12-13 | 408 | 410 | 402 | 402 | 36,000 | 402 |
| 2000-12-12 | 410 | 413 | 400 | 405 | 67,000 | 405 |
| 2000-12-11 | 385 | 405 | 380 | 400 | 61,000 | 400 |
| 2000-12-08 | 387 | 387 | 377 | 377 | 4,000 | 377 |
| 2000-12-07 | 386 | 387 | 376 | 387 | 9,000 | 387 |
| 2000-12-06 | 375 | 395 | 373 | 387 | 54,000 | 387 |
| 2000-12-05 | 370 | 370 | 365 | 366 | 29,000 | 366 |
| 2000-12-04 | 368 | 370 | 365 | 366 | 23,000 | 366 |
| 2000-12-01 | 368 | 369 | 365 | 368 | 9,000 | 368 |
| 2000-11-30 | 357 | 368 | 357 | 368 | 11,000 | 368 |
| 2000-11-29 | 360 | 360 | 356 | 356 | 23,000 | 356 |
| 2000-11-28 | 361 | 361 | 360 | 360 | 5,000 | 360 |
| 2000-11-27 | 360 | 365 | 360 | 360 | 9,000 | 360 |
| 2000-11-24 | 358 | 358 | 356 | 356 | 13,000 | 356 |
| 2000-11-22 | 358 | 360 | 358 | 358 | 11,000 | 358 |
| 2000-11-21 | 360 | 360 | 358 | 358 | 14,000 | 358 |
| 2000-11-20 | 360 | 362 | 360 | 360 | 14,000 | 360 |
| 2000-11-17 | 368 | 368 | 360 | 362 | 84,000 | 362 |
| 2000-11-16 | 370 | 372 | 368 | 368 | 25,000 | 368 |
| 2000-11-15 | 375 | 375 | 370 | 370 | 17,000 | 370 |
| 2000-11-14 | 375 | 376 | 370 | 370 | 19,000 | 370 |
| 2000-11-13 | 376 | 384 | 375 | 384 | 14,000 | 384 |
| 2000-11-10 | 375 | 375 | 370 | 370 | 26,000 | 370 |
| 2000-11-09 | 380 | 380 | 375 | 375 | 21,000 | 375 |
| 2000-11-08 | 379 | 380 | 379 | 380 | 5,000 | 380 |
| 2000-11-07 | 380 | 380 | 374 | 380 | 9,000 | 380 |
| 2000-11-06 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-11-02 | 383 | 385 | 365 | 380 | 20,000 | 380 |
| 2000-11-01 | 379 | 379 | 359 | 364 | 62,000 | 364 |
| 2000-10-31 | 374 | 380 | 371 | 380 | 15,000 | 380 |
| 2000-10-30 | 387 | 388 | 374 | 374 | 32,000 | 374 |
| 2000-10-27 | 381 | 385 | 381 | 385 | 2,000 | 385 |
| 2000-10-26 | 382 | 382 | 371 | 381 | 65,000 | 381 |
| 2000-10-25 | 385 | 388 | 381 | 381 | 18,000 | 381 |
| 2000-10-24 | 384 | 388 | 380 | 380 | 24,000 | 380 |
| 2000-10-23 | 376 | 379 | 371 | 379 | 34,000 | 379 |
| 2000-10-20 | 377 | 380 | 372 | 372 | 30,000 | 372 |
| 2000-10-19 | 380 | 380 | 371 | 374 | 20,000 | 374 |
| 2000-10-18 | 385 | 385 | 380 | 384 | 8,000 | 384 |
| 2000-10-17 | 398 | 400 | 390 | 400 | 43,000 | 400 |
| 2000-10-16 | 398 | 400 | 395 | 398 | 21,000 | 398 |
| 2000-10-13 | 382 | 400 | 381 | 395 | 22,000 | 395 |
| 2000-10-12 | 390 | 390 | 380 | 381 | 23,000 | 381 |
| 2000-10-11 | 401 | 401 | 390 | 390 | 25,000 | 390 |
| 2000-10-10 | 409 | 409 | 400 | 400 | 4,000 | 400 |
| 2000-10-06 | 409 | 415 | 405 | 410 | 30,000 | 410 |
| 2000-10-05 | 405 | 410 | 405 | 410 | 8,000 | 410 |
| 2000-10-04 | 404 | 410 | 402 | 405 | 14,000 | 405 |
| 2000-10-03 | 400 | 410 | 400 | 402 | 21,000 | 402 |
| 2000-10-02 | 387 | 396 | 387 | 390 | 12,000 | 390 |
| 2000-09-29 | 386 | 395 | 381 | 386 | 62,000 | 386 |
| 2000-09-28 | 375 | 375 | 370 | 370 | 13,000 | 370 |
| 2000-09-27 | 370 | 383 | 370 | 383 | 21,000 | 383 |
| 2000-09-26 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 2000-09-25 | 381 | 388 | 371 | 380 | 9,000 | 380 |
| 2000-09-22 | 388 | 388 | 371 | 386 | 22,000 | 386 |
| 2000-09-21 | 365 | 390 | 363 | 390 | 76,000 | 390 |
| 2000-09-20 | 366 | 366 | 361 | 365 | 60,000 | 365 |
| 2000-09-19 | 368 | 368 | 361 | 366 | 25,000 | 366 |
| 2000-09-18 | 375 | 378 | 370 | 371 | 31,000 | 371 |
| 2000-09-14 | 380 | 383 | 370 | 379 | 31,000 | 379 |
| 2000-09-13 | 380 | 388 | 380 | 383 | 46,000 | 383 |
| 2000-09-12 | 392 | 392 | 380 | 380 | 38,000 | 380 |
| 2000-09-11 | 401 | 401 | 400 | 400 | 32,000 | 400 |
| 2000-09-08 | 402 | 404 | 401 | 401 | 28,000 | 401 |
| 2000-09-07 | 402 | 404 | 401 | 404 | 40,000 | 404 |
| 2000-09-06 | 406 | 411 | 406 | 407 | 39,000 | 407 |
| 2000-09-05 | 410 | 410 | 406 | 407 | 21,000 | 407 |
| 2000-09-04 | 411 | 412 | 408 | 412 | 19,000 | 412 |
| 2000-09-01 | 412 | 415 | 412 | 412 | 52,000 | 412 |
| 2000-08-30 | 415 | 415 | 410 | 411 | 14,000 | 411 |
| 2000-08-29 | 416 | 416 | 415 | 415 | 9,000 | 415 |
| 2000-08-28 | 423 | 423 | 415 | 417 | 18,000 | 417 |
| 2000-08-25 | 435 | 436 | 416 | 416 | 30,000 | 416 |
| 2000-08-24 | 426 | 439 | 426 | 439 | 21,000 | 439 |
| 2000-08-23 | 411 | 429 | 410 | 416 | 74,000 | 416 |
| 2000-08-22 | 408 | 410 | 408 | 410 | 37,000 | 410 |
| 2000-08-21 | 408 | 410 | 408 | 410 | 25,000 | 410 |
| 2000-08-18 | 410 | 410 | 408 | 408 | 5,000 | 408 |
| 2000-08-17 | 410 | 419 | 410 | 411 | 16,000 | 411 |
| 2000-08-16 | 408 | 411 | 407 | 411 | 10,000 | 411 |
| 2000-08-15 | 410 | 415 | 410 | 410 | 15,000 | 410 |
| 2000-08-14 | 410 | 410 | 410 | 410 | 11,000 | 410 |
| 2000-08-11 | 419 | 419 | 408 | 408 | 3,000 | 408 |
| 2000-08-10 | 410 | 410 | 406 | 406 | 7,000 | 406 |
| 2000-08-09 | 421 | 421 | 406 | 410 | 7,000 | 410 |
| 2000-08-08 | 415 | 418 | 406 | 406 | 14,000 | 406 |
| 2000-08-07 | 411 | 418 | 410 | 410 | 20,000 | 410 |
| 2000-08-04 | 415 | 419 | 412 | 412 | 6,000 | 412 |
| 2000-08-03 | 411 | 415 | 411 | 412 | 8,000 | 412 |
| 2000-08-02 | 411 | 429 | 411 | 425 | 13,000 | 425 |
| 2000-08-01 | 403 | 411 | 403 | 410 | 23,000 | 410 |
| 2000-07-31 | 410 | 410 | 401 | 402 | 21,000 | 402 |
| 2000-07-28 | 411 | 415 | 410 | 415 | 23,000 | 415 |
| 2000-07-27 | 430 | 430 | 415 | 415 | 25,000 | 415 |
| 2000-07-26 | 430 | 435 | 427 | 430 | 24,000 | 430 |
| 2000-07-25 | 432 | 432 | 430 | 430 | 11,000 | 430 |
| 2000-07-24 | 455 | 455 | 436 | 436 | 34,000 | 436 |
| 2000-07-21 | 455 | 455 | 440 | 445 | 12,000 | 445 |
| 2000-07-19 | 450 | 455 | 435 | 435 | 33,000 | 435 |
| 2000-07-18 | 457 | 460 | 450 | 450 | 30,000 | 450 |
| 2000-07-17 | 460 | 460 | 455 | 456 | 31,000 | 456 |
| 2000-07-14 | 450 | 465 | 450 | 460 | 43,000 | 460 |
| 2000-07-13 | 466 | 466 | 442 | 442 | 65,000 | 442 |
| 2000-07-12 | 458 | 468 | 458 | 468 | 50,000 | 468 |
| 2000-07-11 | 459 | 460 | 451 | 455 | 60,000 | 455 |
| 2000-07-10 | 449 | 457 | 445 | 457 | 20,000 | 457 |
| 2000-07-07 | 442 | 448 | 442 | 443 | 4,000 | 443 |
| 2000-07-06 | 445 | 450 | 441 | 450 | 37,000 | 450 |
| 2000-07-05 | 447 | 455 | 445 | 445 | 80,000 | 445 |
| 2000-07-04 | 450 | 450 | 445 | 445 | 62,000 | 445 |
| 2000-07-03 | 451 | 463 | 446 | 448 | 60,000 | 448 |
| 2000-06-30 | 451 | 456 | 441 | 445 | 45,000 | 445 |
| 2000-06-29 | 435 | 448 | 435 | 446 | 24,000 | 446 |
| 2000-06-28 | 441 | 443 | 430 | 433 | 28,000 | 433 |
| 2000-06-27 | 431 | 440 | 430 | 430 | 27,000 | 430 |
| 2000-06-26 | 430 | 430 | 415 | 423 | 48,000 | 423 |
| 2000-06-23 | 426 | 435 | 425 | 426 | 35,000 | 426 |
| 2000-06-22 | 426 | 435 | 420 | 425 | 19,000 | 425 |
| 2000-06-21 | 429 | 429 | 415 | 425 | 34,000 | 425 |
| 2000-06-20 | 440 | 442 | 429 | 430 | 34,000 | 430 |
| 2000-06-19 | 455 | 463 | 440 | 442 | 18,000 | 442 |
| 2000-06-16 | 450 | 465 | 450 | 465 | 49,000 | 465 |
| 2000-06-15 | 460 | 467 | 450 | 467 | 32,000 | 467 |
| 2000-06-14 | 472 | 473 | 468 | 468 | 188,000 | 468 |
| 2000-06-13 | 477 | 477 | 468 | 471 | 118,000 | 471 |
| 2000-06-12 | 450 | 480 | 441 | 475 | 138,000 | 475 |
| 2000-06-09 | 453 | 460 | 428 | 451 | 52,000 | 451 |
| 2000-06-08 | 445 | 455 | 439 | 455 | 50,000 | 455 |
| 2000-06-07 | 416 | 440 | 416 | 440 | 27,000 | 440 |
| 2000-06-06 | 419 | 419 | 406 | 408 | 24,000 | 408 |
| 2000-06-05 | 415 | 420 | 405 | 420 | 32,000 | 420 |
| 2000-06-02 | 411 | 416 | 410 | 416 | 23,000 | 416 |
| 2000-06-01 | 415 | 415 | 410 | 410 | 28,000 | 410 |
| 2000-05-31 | 420 | 420 | 415 | 416 | 13,000 | 416 |
| 2000-05-30 | 425 | 425 | 420 | 420 | 9,000 | 420 |
| 2000-05-29 | 420 | 425 | 420 | 425 | 6,000 | 425 |
| 2000-05-26 | 420 | 420 | 415 | 420 | 13,000 | 420 |
| 2000-05-25 | 415 | 424 | 415 | 424 | 10,000 | 424 |
| 2000-05-24 | 425 | 425 | 410 | 410 | 24,000 | 410 |
| 2000-05-23 | 435 | 439 | 422 | 425 | 44,000 | 425 |
| 2000-05-22 | 445 | 450 | 435 | 436 | 20,000 | 436 |
| 2000-05-19 | 441 | 446 | 440 | 441 | 12,000 | 441 |
| 2000-05-18 | 470 | 473 | 460 | 461 | 98,000 | 461 |
| 2000-05-17 | 471 | 475 | 462 | 470 | 114,000 | 470 |
| 2000-05-16 | 445 | 460 | 440 | 460 | 50,000 | 460 |
| 2000-05-15 | 444 | 448 | 430 | 432 | 31,000 | 432 |
| 2000-05-12 | 436 | 440 | 427 | 430 | 30,000 | 430 |
| 2000-05-11 | 426 | 439 | 426 | 436 | 12,000 | 436 |
| 2000-05-10 | 436 | 446 | 421 | 426 | 38,000 | 426 |
| 2000-05-09 | 430 | 439 | 425 | 439 | 26,000 | 439 |
| 2000-05-08 | 445 | 450 | 440 | 440 | 47,000 | 440 |
| 2000-05-02 | 420 | 440 | 420 | 435 | 66,000 | 435 |
| 2000-05-01 | 435 | 435 | 420 | 420 | 57,000 | 420 |
| 2000-04-28 | 433 | 433 | 421 | 421 | 28,000 | 421 |
| 2000-04-27 | 435 | 435 | 425 | 425 | 62,000 | 425 |
| 2000-04-26 | 450 | 450 | 432 | 448 | 21,000 | 448 |
| 2000-04-25 | 430 | 450 | 421 | 450 | 59,000 | 450 |
| 2000-04-24 | 432 | 432 | 420 | 430 | 32,000 | 430 |
| 2000-04-21 | 420 | 435 | 420 | 422 | 40,000 | 422 |
| 2000-04-20 | 436 | 445 | 430 | 445 | 55,000 | 445 |
| 2000-04-19 | 450 | 450 | 430 | 435 | 74,000 | 435 |
| 2000-04-18 | 435 | 449 | 435 | 449 | 120,000 | 449 |
| 2000-04-17 | 441 | 450 | 406 | 419 | 276,000 | 419 |
| 2000-04-14 | 528 | 528 | 465 | 466 | 164,000 | 466 |
| 2000-04-13 | 520 | 528 | 517 | 528 | 33,000 | 528 |
| 2000-04-12 | 519 | 519 | 515 | 518 | 36,000 | 518 |
| 2000-04-11 | 492 | 510 | 490 | 510 | 71,000 | 510 |
| 2000-04-10 | 497 | 497 | 482 | 482 | 13,000 | 482 |
| 2000-04-07 | 484 | 492 | 480 | 492 | 18,000 | 492 |
| 2000-04-06 | 490 | 490 | 483 | 483 | 21,000 | 483 |
| 2000-04-05 | 492 | 497 | 487 | 490 | 16,000 | 490 |
| 2000-04-04 | 490 | 494 | 489 | 489 | 31,000 | 489 |
| 2000-04-03 | 500 | 500 | 490 | 490 | 25,000 | 490 |
| 2000-03-31 | 500 | 504 | 498 | 498 | 108,000 | 498 |
| 2000-03-30 | 505 | 505 | 495 | 500 | 22,000 | 500 |
| 2000-03-29 | 485 | 500 | 483 | 497 | 84,000 | 497 |
| 2000-03-28 | 510 | 510 | 485 | 488 | 30,000 | 488 |
| 2000-03-27 | 509 | 510 | 504 | 510 | 15,000 | 510 |
| 2000-03-24 | 502 | 510 | 500 | 500 | 34,000 | 500 |
| 2000-03-23 | 491 | 500 | 491 | 500 | 34,000 | 500 |
| 2000-03-22 | 496 | 501 | 490 | 496 | 33,000 | 496 |
| 2000-03-21 | 502 | 502 | 491 | 491 | 26,000 | 491 |
| 2000-03-17 | 500 | 501 | 490 | 500 | 40,000 | 500 |
| 2000-03-16 | 491 | 510 | 491 | 510 | 17,000 | 510 |
| 2000-03-15 | 470 | 481 | 470 | 481 | 11,000 | 481 |
| 2000-03-14 | 480 | 490 | 470 | 470 | 42,000 | 470 |
| 2000-03-13 | 509 | 509 | 475 | 480 | 51,000 | 480 |
| 2000-03-10 | 493 | 500 | 488 | 500 | 74,000 | 500 |
| 2000-03-09 | 493 | 494 | 490 | 493 | 42,000 | 493 |
| 2000-03-08 | 498 | 498 | 495 | 495 | 25,000 | 495 |
| 2000-03-07 | 503 | 505 | 495 | 499 | 47,000 | 499 |
| 2000-03-06 | 505 | 510 | 490 | 498 | 48,000 | 498 |
| 2000-03-03 | 525 | 525 | 502 | 502 | 31,000 | 502 |
| 2000-03-02 | 525 | 541 | 520 | 530 | 65,000 | 530 |
| 2000-03-01 | 496 | 530 | 491 | 520 | 85,000 | 520 |
| 2000-02-29 | 489 | 498 | 486 | 486 | 13,000 | 486 |
| 2000-02-28 | 500 | 500 | 485 | 488 | 23,000 | 488 |
| 2000-02-25 | 489 | 500 | 480 | 490 | 50,000 | 490 |
| 2000-02-24 | 495 | 495 | 490 | 490 | 43,000 | 490 |
| 2000-02-23 | 502 | 503 | 490 | 490 | 46,000 | 490 |
| 2000-02-22 | 502 | 505 | 501 | 501 | 35,000 | 501 |
| 2000-02-21 | 515 | 515 | 500 | 500 | 12,000 | 500 |
| 2000-02-18 | 500 | 510 | 498 | 510 | 25,000 | 510 |
| 2000-02-17 | 502 | 525 | 502 | 515 | 10,000 | 515 |
| 2000-02-16 | 528 | 528 | 502 | 515 | 11,000 | 515 |
| 2000-02-15 | 520 | 530 | 520 | 528 | 19,000 | 528 |
| 2000-02-14 | 539 | 539 | 520 | 530 | 9,000 | 530 |
| 2000-02-10 | 520 | 547 | 520 | 532 | 13,000 | 532 |
| 2000-02-09 | 510 | 550 | 510 | 541 | 26,000 | 541 |
| 2000-02-08 | 525 | 530 | 504 | 510 | 33,000 | 510 |
| 2000-02-07 | 512 | 527 | 501 | 520 | 27,000 | 520 |
| 2000-02-04 | 505 | 506 | 501 | 502 | 26,000 | 502 |
| 2000-02-03 | 530 | 530 | 520 | 525 | 11,000 | 525 |
| 2000-02-02 | 520 | 525 | 520 | 525 | 18,000 | 525 |
| 2000-02-01 | 527 | 527 | 510 | 520 | 23,000 | 520 |
| 2000-01-31 | 519 | 529 | 510 | 517 | 58,000 | 517 |
| 2000-01-28 | 531 | 531 | 510 | 510 | 15,000 | 510 |
| 2000-01-27 | 540 | 540 | 530 | 530 | 9,000 | 530 |
| 2000-01-26 | 538 | 538 | 510 | 530 | 29,000 | 530 |
| 2000-01-25 | 540 | 550 | 530 | 533 | 52,000 | 533 |
| 2000-01-24 | 530 | 535 | 510 | 530 | 33,000 | 530 |
| 2000-01-21 | 525 | 534 | 510 | 530 | 24,000 | 530 |
| 2000-01-20 | 545 | 545 | 535 | 535 | 7,000 | 535 |
| 2000-01-19 | 559 | 559 | 545 | 550 | 19,000 | 550 |
| 2000-01-18 | 569 | 569 | 550 | 560 | 28,000 | 560 |
| 2000-01-17 | 564 | 573 | 560 | 560 | 50,000 | 560 |
| 2000-01-14 | 507 | 545 | 500 | 545 | 72,000 | 545 |
| 2000-01-13 | 510 | 510 | 490 | 500 | 49,000 | 500 |
| 2000-01-12 | 515 | 515 | 505 | 511 | 17,000 | 511 |
| 2000-01-11 | 506 | 514 | 506 | 514 | 24,000 | 514 |
| 2000-01-07 | 505 | 505 | 500 | 505 | 11,000 | 505 |
| 2000-01-06 | 500 | 510 | 500 | 500 | 18,000 | 500 |
| 2000-01-05 | 500 | 500 | 480 | 490 | 21,000 | 490 |
| 2000-01-04 | 507 | 507 | 490 | 490 | 70,000 | 490 |
分割・併合履歴 ： なし
