4620 藤倉化成(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 387 | 399 | 387 | 399 | 12,000 | 399 |
| 2001-12-27 | 397 | 397 | 388 | 388 | 3,000 | 388 |
| 2001-12-26 | 400 | 400 | 398 | 399 | 4,000 | 399 |
| 2001-12-25 | 400 | 400 | 399 | 400 | 9,000 | 400 |
| 2001-12-21 | 379 | 390 | 379 | 390 | 8,000 | 390 |
| 2001-12-20 | 370 | 376 | 369 | 376 | 31,000 | 376 |
| 2001-12-19 | 390 | 390 | 370 | 370 | 14,000 | 370 |
| 2001-12-18 | 386 | 390 | 385 | 390 | 22,000 | 390 |
| 2001-12-17 | 385 | 386 | 380 | 380 | 18,000 | 380 |
| 2001-12-14 | 405 | 405 | 391 | 401 | 48,000 | 401 |
| 2001-12-13 | 399 | 400 | 389 | 400 | 35,000 | 400 |
| 2001-12-12 | 405 | 405 | 394 | 394 | 29,000 | 394 |
| 2001-12-11 | 413 | 413 | 401 | 401 | 37,000 | 401 |
| 2001-12-10 | 395 | 397 | 380 | 393 | 48,000 | 393 |
| 2001-12-07 | 400 | 400 | 385 | 385 | 34,000 | 385 |
| 2001-12-06 | 410 | 410 | 397 | 397 | 55,000 | 397 |
| 2001-12-05 | 420 | 420 | 395 | 396 | 26,000 | 396 |
| 2001-12-04 | 420 | 421 | 405 | 405 | 22,000 | 405 |
| 2001-12-03 | 439 | 439 | 421 | 421 | 8,000 | 421 |
| 2001-11-30 | 448 | 448 | 440 | 445 | 38,000 | 445 |
| 2001-11-29 | 445 | 448 | 440 | 448 | 24,000 | 448 |
| 2001-11-28 | 450 | 459 | 449 | 449 | 34,000 | 449 |
| 2001-11-27 | 469 | 471 | 457 | 467 | 23,000 | 467 |
| 2001-11-26 | 456 | 469 | 456 | 467 | 26,000 | 467 |
| 2001-11-22 | 460 | 460 | 450 | 450 | 12,000 | 450 |
| 2001-11-21 | 458 | 458 | 455 | 455 | 9,000 | 455 |
| 2001-11-20 | 465 | 465 | 459 | 459 | 27,000 | 459 |
| 2001-11-19 | 458 | 460 | 458 | 460 | 4,000 | 460 |
| 2001-11-16 | 452 | 459 | 452 | 459 | 24,000 | 459 |
| 2001-11-15 | 443 | 452 | 440 | 452 | 8,000 | 452 |
| 2001-11-14 | 469 | 472 | 455 | 455 | 24,000 | 455 |
| 2001-11-13 | 470 | 470 | 467 | 467 | 16,000 | 467 |
| 2001-11-12 | 469 | 477 | 467 | 473 | 27,000 | 473 |
| 2001-11-09 | 471 | 471 | 464 | 468 | 23,000 | 468 |
| 2001-11-08 | 470 | 470 | 463 | 466 | 27,000 | 466 |
| 2001-11-07 | 469 | 469 | 455 | 460 | 95,000 | 460 |
| 2001-11-06 | 469 | 469 | 454 | 468 | 9,000 | 468 |
| 2001-11-05 | 470 | 470 | 454 | 470 | 8,000 | 470 |
| 2001-11-02 | 473 | 474 | 466 | 472 | 22,000 | 472 |
| 2001-11-01 | 470 | 476 | 453 | 458 | 11,000 | 458 |
| 2001-10-31 | 473 | 473 | 471 | 471 | 6,000 | 471 |
| 2001-10-30 | 482 | 482 | 457 | 473 | 11,000 | 473 |
| 2001-10-29 | 486 | 493 | 486 | 492 | 15,000 | 492 |
| 2001-10-26 | 490 | 494 | 483 | 485 | 16,000 | 485 |
| 2001-10-25 | 495 | 495 | 491 | 491 | 6,000 | 491 |
| 2001-10-24 | 488 | 495 | 485 | 495 | 16,000 | 495 |
| 2001-10-23 | 474 | 478 | 471 | 478 | 22,000 | 478 |
| 2001-10-22 | 463 | 465 | 462 | 465 | 8,000 | 465 |
| 2001-10-19 | 450 | 453 | 450 | 453 | 24,000 | 453 |
| 2001-10-18 | 463 | 463 | 461 | 461 | 9,000 | 461 |
| 2001-10-17 | 465 | 465 | 464 | 464 | 11,000 | 464 |
| 2001-10-16 | 460 | 465 | 451 | 465 | 7,000 | 465 |
| 2001-10-15 | 462 | 462 | 450 | 450 | 5,000 | 450 |
| 2001-10-12 | 476 | 476 | 470 | 470 | 7,000 | 470 |
| 2001-10-11 | 479 | 479 | 470 | 470 | 12,000 | 470 |
| 2001-10-10 | 484 | 484 | 479 | 479 | 12,000 | 479 |
| 2001-10-09 | 490 | 490 | 475 | 479 | 8,000 | 479 |
| 2001-10-05 | 491 | 495 | 490 | 493 | 27,000 | 493 |
| 2001-10-04 | 491 | 491 | 490 | 491 | 3,000 | 491 |
| 2001-10-03 | 460 | 488 | 459 | 470 | 20,000 | 470 |
| 2001-10-02 | 450 | 455 | 445 | 455 | 26,000 | 455 |
| 2001-10-01 | 450 | 455 | 433 | 455 | 19,000 | 455 |
| 2001-09-28 | 444 | 450 | 428 | 450 | 17,000 | 450 |
| 2001-09-27 | 424 | 433 | 420 | 433 | 32,000 | 433 |
| 2001-09-26 | 433 | 433 | 425 | 425 | 4,000 | 425 |
| 2001-09-25 | 410 | 413 | 410 | 413 | 7,000 | 413 |
| 2001-09-21 | 410 | 410 | 408 | 409 | 19,000 | 409 |
| 2001-09-20 | 408 | 410 | 408 | 410 | 13,000 | 410 |
| 2001-09-19 | 408 | 420 | 408 | 420 | 4,000 | 420 |
| 2001-09-18 | 400 | 408 | 399 | 408 | 28,000 | 408 |
| 2001-09-17 | 420 | 420 | 370 | 387 | 25,000 | 387 |
| 2001-09-14 | 395 | 420 | 395 | 420 | 14,000 | 420 |
| 2001-09-13 | 383 | 395 | 370 | 395 | 21,000 | 395 |
| 2001-09-12 | 381 | 394 | 381 | 381 | 27,000 | 381 |
| 2001-09-11 | 413 | 421 | 410 | 421 | 9,000 | 421 |
| 2001-09-10 | 405 | 433 | 405 | 433 | 33,000 | 433 |
| 2001-09-07 | 447 | 447 | 424 | 443 | 27,000 | 443 |
| 2001-09-06 | 476 | 476 | 450 | 450 | 24,000 | 450 |
| 2001-09-05 | 485 | 486 | 480 | 480 | 43,000 | 480 |
| 2001-09-04 | 509 | 509 | 499 | 504 | 28,000 | 504 |
| 2001-09-03 | 505 | 515 | 500 | 515 | 24,000 | 515 |
| 2001-08-31 | 505 | 505 | 500 | 505 | 30,000 | 505 |
| 2001-08-30 | 508 | 509 | 500 | 507 | 20,000 | 507 |
| 2001-08-29 | 510 | 510 | 509 | 509 | 7,000 | 509 |
| 2001-08-28 | 525 | 525 | 518 | 520 | 29,000 | 520 |
| 2001-08-27 | 515 | 515 | 507 | 507 | 14,000 | 507 |
| 2001-08-24 | 525 | 525 | 510 | 510 | 24,000 | 510 |
| 2001-08-23 | 505 | 530 | 501 | 511 | 9,000 | 511 |
| 2001-08-22 | 511 | 511 | 505 | 505 | 46,000 | 505 |
| 2001-08-21 | 510 | 512 | 508 | 510 | 21,000 | 510 |
| 2001-08-20 | 510 | 510 | 507 | 507 | 4,000 | 507 |
| 2001-08-17 | 511 | 511 | 510 | 510 | 12,000 | 510 |
| 2001-08-16 | 525 | 525 | 511 | 511 | 6,000 | 511 |
| 2001-08-15 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2001-08-14 | 506 | 521 | 506 | 519 | 30,000 | 519 |
| 2001-08-13 | 524 | 525 | 505 | 505 | 20,000 | 505 |
| 2001-08-10 | 520 | 524 | 520 | 524 | 13,000 | 524 |
| 2001-08-09 | 550 | 550 | 531 | 539 | 11,000 | 539 |
| 2001-08-08 | 565 | 570 | 563 | 569 | 33,000 | 569 |
| 2001-08-07 | 569 | 570 | 564 | 565 | 23,000 | 565 |
| 2001-08-06 | 570 | 570 | 563 | 570 | 23,000 | 570 |
| 2001-08-03 | 541 | 578 | 540 | 570 | 48,000 | 570 |
| 2001-08-02 | 540 | 545 | 539 | 540 | 45,000 | 540 |
| 2001-08-01 | 513 | 540 | 511 | 538 | 41,000 | 538 |
| 2001-07-31 | 503 | 511 | 490 | 503 | 44,000 | 503 |
| 2001-07-30 | 530 | 530 | 485 | 498 | 21,000 | 498 |
| 2001-07-27 | 539 | 540 | 531 | 531 | 9,000 | 531 |
| 2001-07-26 | 540 | 541 | 525 | 540 | 39,000 | 540 |
| 2001-07-25 | 545 | 545 | 530 | 530 | 83,000 | 530 |
| 2001-07-24 | 510 | 540 | 510 | 534 | 21,000 | 534 |
| 2001-07-23 | 530 | 530 | 500 | 500 | 41,000 | 500 |
| 2001-07-19 | 558 | 564 | 550 | 560 | 21,000 | 560 |
| 2001-07-18 | 604 | 604 | 581 | 588 | 46,000 | 588 |
| 2001-07-17 | 608 | 608 | 597 | 597 | 24,000 | 597 |
| 2001-07-16 | 599 | 609 | 599 | 607 | 30,000 | 607 |
| 2001-07-13 | 610 | 610 | 599 | 600 | 38,000 | 600 |
| 2001-07-12 | 590 | 600 | 582 | 599 | 34,000 | 599 |
| 2001-07-11 | 580 | 590 | 565 | 590 | 38,000 | 590 |
| 2001-07-10 | 600 | 600 | 585 | 590 | 32,000 | 590 |
| 2001-07-09 | 589 | 600 | 570 | 600 | 40,000 | 600 |
| 2001-07-06 | 610 | 610 | 590 | 600 | 72,000 | 600 |
| 2001-07-05 | 603 | 609 | 597 | 609 | 36,000 | 609 |
| 2001-07-04 | 596 | 599 | 590 | 597 | 56,000 | 597 |
| 2001-07-03 | 615 | 615 | 595 | 600 | 10,000 | 600 |
| 2001-07-02 | 618 | 618 | 611 | 614 | 29,000 | 614 |
| 2001-06-29 | 618 | 619 | 611 | 618 | 65,000 | 618 |
| 2001-06-28 | 610 | 620 | 608 | 618 | 114,000 | 618 |
| 2001-06-27 | 615 | 615 | 599 | 609 | 22,000 | 609 |
| 2001-06-26 | 608 | 610 | 595 | 605 | 42,000 | 605 |
| 2001-06-25 | 610 | 617 | 595 | 608 | 49,000 | 608 |
| 2001-06-22 | 620 | 620 | 595 | 608 | 62,000 | 608 |
| 2001-06-21 | 615 | 620 | 600 | 600 | 49,000 | 600 |
| 2001-06-20 | 630 | 630 | 616 | 620 | 128,000 | 620 |
| 2001-06-19 | 609 | 632 | 609 | 632 | 192,000 | 632 |
| 2001-06-18 | 615 | 619 | 602 | 615 | 57,000 | 615 |
| 2001-06-15 | 607 | 625 | 595 | 605 | 142,000 | 605 |
| 2001-06-14 | 619 | 619 | 599 | 608 | 80,000 | 608 |
| 2001-06-13 | 595 | 619 | 580 | 615 | 114,000 | 615 |
| 2001-06-12 | 605 | 605 | 575 | 595 | 86,000 | 595 |
| 2001-06-11 | 601 | 615 | 601 | 601 | 89,000 | 601 |
| 2001-06-08 | 625 | 626 | 608 | 620 | 211,000 | 620 |
| 2001-06-07 | 620 | 639 | 618 | 630 | 437,000 | 630 |
| 2001-06-06 | 595 | 629 | 595 | 617 | 725,000 | 617 |
| 2001-06-05 | 584 | 594 | 572 | 594 | 274,000 | 594 |
| 2001-06-04 | 585 | 585 | 567 | 584 | 160,000 | 584 |
| 2001-06-01 | 566 | 588 | 553 | 587 | 524,000 | 587 |
| 2001-05-31 | 550 | 569 | 522 | 568 | 363,000 | 568 |
| 2001-05-30 | 523 | 564 | 520 | 562 | 825,000 | 562 |
| 2001-05-29 | 494 | 520 | 490 | 515 | 84,000 | 515 |
| 2001-05-28 | 500 | 500 | 495 | 498 | 21,000 | 498 |
| 2001-05-25 | 501 | 501 | 490 | 500 | 27,000 | 500 |
| 2001-05-24 | 515 | 515 | 495 | 500 | 36,000 | 500 |
| 2001-05-23 | 505 | 510 | 500 | 505 | 8,000 | 505 |
| 2001-05-22 | 514 | 519 | 505 | 505 | 14,000 | 505 |
| 2001-05-21 | 520 | 525 | 499 | 499 | 27,000 | 499 |
| 2001-05-18 | 510 | 522 | 510 | 522 | 37,000 | 522 |
| 2001-05-17 | 515 | 515 | 506 | 514 | 53,000 | 514 |
| 2001-05-16 | 506 | 517 | 500 | 510 | 18,000 | 510 |
| 2001-05-15 | 524 | 525 | 510 | 511 | 31,000 | 511 |
| 2001-05-14 | 520 | 527 | 520 | 525 | 30,000 | 525 |
| 2001-05-11 | 516 | 522 | 516 | 520 | 25,000 | 520 |
| 2001-05-10 | 506 | 520 | 506 | 516 | 18,000 | 516 |
| 2001-05-09 | 528 | 528 | 500 | 520 | 73,000 | 520 |
| 2001-05-08 | 530 | 539 | 528 | 532 | 167,000 | 532 |
| 2001-05-07 | 525 | 525 | 515 | 525 | 83,000 | 525 |
| 2001-05-02 | 515 | 525 | 510 | 525 | 85,000 | 525 |
| 2001-05-01 | 491 | 515 | 486 | 510 | 72,000 | 510 |
| 2001-04-27 | 520 | 520 | 504 | 511 | 65,000 | 511 |
| 2001-04-26 | 494 | 530 | 494 | 520 | 377,000 | 520 |
| 2001-04-25 | 484 | 494 | 479 | 488 | 83,000 | 488 |
| 2001-04-24 | 509 | 510 | 494 | 504 | 52,000 | 504 |
| 2001-04-23 | 515 | 515 | 515 | 515 | 18,000 | 515 |
| 2001-04-20 | 524 | 525 | 510 | 520 | 22,000 | 520 |
| 2001-04-19 | 530 | 530 | 517 | 525 | 26,000 | 525 |
| 2001-04-18 | 521 | 530 | 521 | 530 | 54,000 | 530 |
| 2001-04-17 | 519 | 525 | 518 | 525 | 36,000 | 525 |
| 2001-04-16 | 521 | 524 | 518 | 524 | 16,000 | 524 |
| 2001-04-13 | 525 | 535 | 524 | 529 | 98,000 | 529 |
| 2001-04-12 | 524 | 524 | 519 | 524 | 141,000 | 524 |
| 2001-04-11 | 525 | 525 | 517 | 523 | 45,000 | 523 |
| 2001-04-10 | 520 | 525 | 515 | 517 | 79,000 | 517 |
| 2001-04-09 | 530 | 530 | 510 | 520 | 83,000 | 520 |
| 2001-04-06 | 510 | 539 | 508 | 539 | 372,000 | 539 |
| 2001-04-05 | 500 | 507 | 496 | 507 | 86,000 | 507 |
| 2001-04-04 | 500 | 500 | 490 | 496 | 67,000 | 496 |
| 2001-04-03 | 490 | 501 | 490 | 501 | 123,000 | 501 |
| 2001-04-02 | 484 | 490 | 480 | 489 | 51,000 | 489 |
| 2001-03-30 | 489 | 494 | 480 | 480 | 107,000 | 480 |
| 2001-03-29 | 495 | 495 | 485 | 486 | 62,000 | 486 |
| 2001-03-28 | 484 | 499 | 480 | 495 | 204,000 | 495 |
| 2001-03-27 | 470 | 480 | 469 | 479 | 110,000 | 479 |
| 2001-03-26 | 469 | 478 | 463 | 472 | 82,000 | 472 |
| 2001-03-23 | 454 | 460 | 453 | 458 | 30,000 | 458 |
| 2001-03-22 | 450 | 469 | 445 | 469 | 98,000 | 469 |
| 2001-03-21 | 438 | 450 | 438 | 450 | 18,000 | 450 |
| 2001-03-19 | 440 | 450 | 435 | 440 | 8,000 | 440 |
| 2001-03-16 | 436 | 449 | 436 | 440 | 17,000 | 440 |
| 2001-03-15 | 436 | 436 | 424 | 430 | 10,000 | 430 |
| 2001-03-14 | 440 | 440 | 436 | 436 | 13,000 | 436 |
| 2001-03-13 | 450 | 455 | 431 | 450 | 42,000 | 450 |
| 2001-03-12 | 453 | 465 | 447 | 465 | 104,000 | 465 |
| 2001-03-09 | 430 | 460 | 422 | 453 | 116,000 | 453 |
| 2001-03-08 | 425 | 425 | 415 | 415 | 27,000 | 415 |
| 2001-03-07 | 425 | 430 | 418 | 425 | 24,000 | 425 |
| 2001-03-06 | 406 | 410 | 401 | 410 | 46,000 | 410 |
| 2001-03-05 | 395 | 415 | 395 | 406 | 56,000 | 406 |
| 2001-03-02 | 430 | 434 | 410 | 415 | 108,000 | 415 |
| 2001-03-01 | 445 | 446 | 430 | 430 | 89,000 | 430 |
| 2001-02-28 | 430 | 448 | 424 | 448 | 319,000 | 448 |
| 2001-02-27 | 436 | 440 | 429 | 435 | 90,000 | 435 |
| 2001-02-26 | 428 | 435 | 428 | 434 | 79,000 | 434 |
| 2001-02-23 | 420 | 429 | 418 | 418 | 117,000 | 418 |
| 2001-02-22 | 420 | 431 | 410 | 430 | 127,000 | 430 |
| 2001-02-21 | 415 | 436 | 412 | 431 | 201,000 | 431 |
| 2001-02-20 | 390 | 390 | 381 | 390 | 26,000 | 390 |
| 2001-02-19 | 380 | 390 | 375 | 380 | 31,000 | 380 |
| 2001-02-16 | 387 | 394 | 382 | 382 | 19,000 | 382 |
| 2001-02-15 | 398 | 399 | 386 | 386 | 21,000 | 386 |
| 2001-02-14 | 395 | 395 | 390 | 392 | 24,000 | 392 |
| 2001-02-13 | 400 | 405 | 385 | 400 | 74,000 | 400 |
| 2001-02-09 | 356 | 370 | 356 | 370 | 24,000 | 370 |
| 2001-02-08 | 356 | 360 | 350 | 360 | 16,000 | 360 |
| 2001-02-07 | 355 | 356 | 355 | 356 | 6,000 | 356 |
| 2001-02-06 | 364 | 368 | 355 | 355 | 20,000 | 355 |
| 2001-02-05 | 356 | 364 | 355 | 355 | 15,000 | 355 |
| 2001-02-02 | 359 | 362 | 356 | 356 | 7,000 | 356 |
| 2001-02-01 | 360 | 364 | 351 | 351 | 31,000 | 351 |
| 2001-01-31 | 348 | 353 | 348 | 353 | 27,000 | 353 |
| 2001-01-30 | 348 | 350 | 348 | 350 | 18,000 | 350 |
| 2001-01-29 | 343 | 347 | 340 | 341 | 12,000 | 341 |
| 2001-01-26 | 348 | 348 | 338 | 341 | 34,000 | 341 |
| 2001-01-25 | 341 | 341 | 340 | 341 | 13,000 | 341 |
| 2001-01-24 | 348 | 350 | 338 | 341 | 20,000 | 341 |
| 2001-01-23 | 339 | 347 | 337 | 338 | 72,000 | 338 |
| 2001-01-22 | 345 | 345 | 338 | 338 | 23,000 | 338 |
| 2001-01-19 | 340 | 341 | 336 | 338 | 58,000 | 338 |
| 2001-01-18 | 333 | 340 | 332 | 336 | 21,000 | 336 |
| 2001-01-17 | 335 | 336 | 331 | 331 | 25,000 | 331 |
| 2001-01-16 | 335 | 335 | 331 | 335 | 5,000 | 335 |
| 2001-01-15 | 325 | 339 | 325 | 339 | 5,000 | 339 |
| 2001-01-12 | 335 | 335 | 320 | 330 | 26,000 | 330 |
| 2001-01-11 | 340 | 340 | 330 | 330 | 15,000 | 330 |
| 2001-01-10 | 345 | 345 | 340 | 344 | 38,000 | 344 |
| 2001-01-09 | 350 | 350 | 349 | 349 | 15,000 | 349 |
| 2001-01-05 | 349 | 354 | 346 | 354 | 28,000 | 354 |
| 2001-01-04 | 355 | 356 | 350 | 350 | 21,000 | 350 |
分割・併合履歴 ： なし
