4620 藤倉化成(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 400 | 401 | 392 | 392 | 11,000 | 392 |
| 2002-12-27 | 403 | 403 | 392 | 399 | 41,000 | 399 |
| 2002-12-26 | 392 | 394 | 392 | 393 | 9,000 | 393 |
| 2002-12-25 | 400 | 403 | 400 | 402 | 74,000 | 402 |
| 2002-12-24 | 405 | 409 | 402 | 408 | 22,000 | 408 |
| 2002-12-20 | 411 | 412 | 401 | 402 | 25,000 | 402 |
| 2002-12-19 | 412 | 412 | 410 | 410 | 31,000 | 410 |
| 2002-12-18 | 412 | 415 | 411 | 415 | 35,000 | 415 |
| 2002-12-17 | 423 | 429 | 415 | 420 | 52,000 | 420 |
| 2002-12-16 | 411 | 423 | 411 | 423 | 63,000 | 423 |
| 2002-12-13 | 412 | 414 | 411 | 414 | 42,000 | 414 |
| 2002-12-12 | 411 | 411 | 410 | 411 | 24,000 | 411 |
| 2002-12-11 | 410 | 411 | 410 | 411 | 6,000 | 411 |
| 2002-12-10 | 413 | 415 | 410 | 415 | 27,000 | 415 |
| 2002-12-09 | 415 | 415 | 414 | 414 | 13,000 | 414 |
| 2002-12-06 | 411 | 415 | 410 | 415 | 32,000 | 415 |
| 2002-12-05 | 414 | 414 | 410 | 410 | 37,000 | 410 |
| 2002-12-04 | 413 | 415 | 412 | 415 | 43,000 | 415 |
| 2002-12-03 | 411 | 414 | 411 | 412 | 22,000 | 412 |
| 2002-12-02 | 410 | 411 | 410 | 411 | 35,000 | 411 |
| 2002-11-29 | 410 | 415 | 410 | 415 | 38,000 | 415 |
| 2002-11-28 | 411 | 414 | 410 | 410 | 44,000 | 410 |
| 2002-11-27 | 406 | 414 | 406 | 409 | 74,000 | 409 |
| 2002-11-26 | 414 | 414 | 408 | 411 | 77,000 | 411 |
| 2002-11-25 | 405 | 411 | 403 | 411 | 59,000 | 411 |
| 2002-11-22 | 400 | 405 | 397 | 405 | 81,000 | 405 |
| 2002-11-21 | 399 | 399 | 390 | 395 | 29,000 | 395 |
| 2002-11-20 | 385 | 400 | 385 | 400 | 65,000 | 400 |
| 2002-11-19 | 390 | 390 | 380 | 385 | 28,000 | 385 |
| 2002-11-18 | 389 | 395 | 389 | 390 | 25,000 | 390 |
| 2002-11-15 | 377 | 399 | 377 | 399 | 46,000 | 399 |
| 2002-11-14 | 372 | 373 | 369 | 372 | 50,000 | 372 |
| 2002-11-13 | 371 | 371 | 365 | 365 | 18,000 | 365 |
| 2002-11-12 | 373 | 373 | 365 | 370 | 19,000 | 370 |
| 2002-11-11 | 380 | 380 | 378 | 379 | 10,000 | 379 |
| 2002-11-08 | 384 | 384 | 380 | 380 | 43,000 | 380 |
| 2002-11-07 | 382 | 384 | 382 | 384 | 6,000 | 384 |
| 2002-11-06 | 385 | 385 | 380 | 382 | 59,000 | 382 |
| 2002-11-05 | 370 | 379 | 370 | 375 | 13,000 | 375 |
| 2002-11-01 | 379 | 379 | 372 | 372 | 16,000 | 372 |
| 2002-10-31 | 387 | 387 | 380 | 382 | 25,000 | 382 |
| 2002-10-30 | 371 | 382 | 370 | 377 | 20,000 | 377 |
| 2002-10-29 | 370 | 375 | 370 | 370 | 15,000 | 370 |
| 2002-10-28 | 373 | 374 | 373 | 373 | 5,000 | 373 |
| 2002-10-25 | 379 | 379 | 378 | 378 | 9,000 | 378 |
| 2002-10-24 | 370 | 378 | 370 | 378 | 30,000 | 378 |
| 2002-10-23 | 384 | 384 | 377 | 377 | 16,000 | 377 |
| 2002-10-22 | 386 | 386 | 375 | 379 | 45,000 | 379 |
| 2002-10-21 | 385 | 386 | 383 | 385 | 13,000 | 385 |
| 2002-10-18 | 380 | 387 | 380 | 384 | 42,000 | 384 |
| 2002-10-17 | 387 | 387 | 381 | 381 | 21,000 | 381 |
| 2002-10-16 | 385 | 387 | 385 | 387 | 3,000 | 387 |
| 2002-10-15 | 390 | 390 | 382 | 384 | 32,000 | 384 |
| 2002-10-11 | 381 | 386 | 381 | 386 | 10,000 | 386 |
| 2002-10-10 | 380 | 381 | 380 | 380 | 25,000 | 380 |
| 2002-10-09 | 380 | 386 | 380 | 386 | 5,000 | 386 |
| 2002-10-08 | 386 | 390 | 380 | 382 | 12,000 | 382 |
| 2002-10-07 | 391 | 391 | 387 | 387 | 16,000 | 387 |
| 2002-10-04 | 391 | 396 | 391 | 396 | 17,000 | 396 |
| 2002-10-03 | 396 | 410 | 395 | 406 | 14,000 | 406 |
| 2002-10-02 | 398 | 398 | 395 | 395 | 6,000 | 395 |
| 2002-10-01 | 390 | 396 | 390 | 396 | 10,000 | 396 |
| 2002-09-30 | 408 | 408 | 400 | 400 | 8,000 | 400 |
| 2002-09-27 | 411 | 412 | 409 | 409 | 16,000 | 409 |
| 2002-09-26 | 404 | 409 | 404 | 406 | 12,000 | 406 |
| 2002-09-25 | 401 | 408 | 400 | 403 | 16,000 | 403 |
| 2002-09-24 | 411 | 411 | 406 | 406 | 20,000 | 406 |
| 2002-09-20 | 410 | 413 | 402 | 406 | 24,000 | 406 |
| 2002-09-19 | 410 | 410 | 409 | 410 | 5,000 | 410 |
| 2002-09-18 | 408 | 408 | 403 | 406 | 6,000 | 406 |
| 2002-09-17 | 398 | 407 | 398 | 403 | 10,000 | 403 |
| 2002-09-13 | 412 | 412 | 393 | 393 | 48,000 | 393 |
| 2002-09-12 | 392 | 402 | 392 | 402 | 26,000 | 402 |
| 2002-09-11 | 399 | 402 | 397 | 397 | 16,000 | 397 |
| 2002-09-10 | 398 | 398 | 397 | 397 | 10,000 | 397 |
| 2002-09-09 | 390 | 395 | 389 | 389 | 16,000 | 389 |
| 2002-09-06 | 383 | 389 | 382 | 389 | 12,000 | 389 |
| 2002-09-05 | 375 | 394 | 375 | 390 | 57,000 | 390 |
| 2002-09-04 | 390 | 390 | 380 | 380 | 42,000 | 380 |
| 2002-09-03 | 406 | 406 | 402 | 402 | 20,000 | 402 |
| 2002-09-02 | 404 | 404 | 402 | 404 | 11,000 | 404 |
| 2002-08-30 | 405 | 406 | 402 | 406 | 12,000 | 406 |
| 2002-08-29 | 411 | 412 | 405 | 405 | 22,000 | 405 |
| 2002-08-28 | 420 | 420 | 414 | 414 | 14,000 | 414 |
| 2002-08-27 | 421 | 421 | 415 | 420 | 13,000 | 420 |
| 2002-08-26 | 420 | 423 | 419 | 421 | 26,000 | 421 |
| 2002-08-23 | 416 | 424 | 415 | 417 | 52,000 | 417 |
| 2002-08-22 | 410 | 416 | 406 | 414 | 41,000 | 414 |
| 2002-08-21 | 411 | 411 | 404 | 410 | 14,000 | 410 |
| 2002-08-20 | 413 | 413 | 401 | 401 | 10,000 | 401 |
| 2002-08-19 | 413 | 414 | 405 | 410 | 18,000 | 410 |
| 2002-08-16 | 416 | 416 | 412 | 414 | 41,000 | 414 |
| 2002-08-15 | 418 | 418 | 412 | 417 | 34,000 | 417 |
| 2002-08-14 | 418 | 418 | 413 | 413 | 23,000 | 413 |
| 2002-08-13 | 420 | 420 | 411 | 414 | 16,000 | 414 |
| 2002-08-12 | 420 | 420 | 413 | 416 | 10,000 | 416 |
| 2002-08-09 | 402 | 417 | 402 | 417 | 45,000 | 417 |
| 2002-08-08 | 398 | 402 | 398 | 402 | 16,000 | 402 |
| 2002-08-07 | 400 | 403 | 398 | 398 | 14,000 | 398 |
| 2002-08-06 | 398 | 400 | 395 | 396 | 21,000 | 396 |
| 2002-08-05 | 400 | 404 | 396 | 404 | 23,000 | 404 |
| 2002-08-02 | 398 | 402 | 396 | 397 | 38,000 | 397 |
| 2002-08-01 | 400 | 408 | 397 | 398 | 104,000 | 398 |
| 2002-07-31 | 410 | 410 | 395 | 400 | 146,000 | 400 |
| 2002-07-30 | 420 | 420 | 400 | 400 | 159,000 | 400 |
| 2002-07-29 | 411 | 418 | 396 | 400 | 121,000 | 400 |
| 2002-07-26 | 438 | 454 | 395 | 396 | 125,000 | 396 |
| 2002-07-25 | 449 | 458 | 438 | 438 | 12,000 | 438 |
| 2002-07-24 | 457 | 457 | 449 | 449 | 12,000 | 449 |
| 2002-07-23 | 440 | 447 | 440 | 447 | 16,000 | 447 |
| 2002-07-22 | 430 | 449 | 430 | 440 | 21,000 | 440 |
| 2002-07-19 | 453 | 453 | 443 | 443 | 9,000 | 443 |
| 2002-07-18 | 444 | 466 | 440 | 466 | 39,000 | 466 |
| 2002-07-17 | 436 | 442 | 436 | 442 | 9,000 | 442 |
| 2002-07-16 | 450 | 450 | 438 | 440 | 15,000 | 440 |
| 2002-07-15 | 459 | 459 | 450 | 450 | 31,000 | 450 |
| 2002-07-12 | 452 | 457 | 452 | 452 | 8,000 | 452 |
| 2002-07-11 | 446 | 450 | 445 | 450 | 20,000 | 450 |
| 2002-07-10 | 447 | 447 | 446 | 446 | 20,000 | 446 |
| 2002-07-09 | 445 | 447 | 445 | 447 | 7,000 | 447 |
| 2002-07-08 | 450 | 450 | 446 | 446 | 7,000 | 446 |
| 2002-07-05 | 447 | 448 | 442 | 443 | 15,000 | 443 |
| 2002-07-04 | 443 | 443 | 441 | 441 | 4,000 | 441 |
| 2002-07-03 | 443 | 449 | 443 | 449 | 11,000 | 449 |
| 2002-07-02 | 444 | 445 | 435 | 445 | 11,000 | 445 |
| 2002-07-01 | 447 | 447 | 440 | 440 | 5,000 | 440 |
| 2002-06-28 | 432 | 447 | 432 | 447 | 12,000 | 447 |
| 2002-06-27 | 427 | 435 | 427 | 430 | 6,000 | 430 |
| 2002-06-26 | 443 | 443 | 434 | 437 | 47,000 | 437 |
| 2002-06-25 | 426 | 438 | 426 | 438 | 24,000 | 438 |
| 2002-06-24 | 436 | 436 | 430 | 431 | 34,000 | 431 |
| 2002-06-21 | 425 | 429 | 424 | 428 | 10,000 | 428 |
| 2002-06-20 | 431 | 434 | 422 | 434 | 29,000 | 434 |
| 2002-06-19 | 440 | 445 | 430 | 445 | 10,000 | 445 |
| 2002-06-18 | 441 | 441 | 434 | 440 | 28,000 | 440 |
| 2002-06-17 | 467 | 467 | 432 | 432 | 17,000 | 432 |
| 2002-06-14 | 441 | 457 | 440 | 457 | 83,000 | 457 |
| 2002-06-13 | 450 | 450 | 441 | 441 | 14,000 | 441 |
| 2002-06-12 | 460 | 460 | 448 | 450 | 29,000 | 450 |
| 2002-06-11 | 455 | 460 | 455 | 460 | 34,000 | 460 |
| 2002-06-10 | 448 | 460 | 447 | 460 | 41,000 | 460 |
| 2002-06-07 | 449 | 449 | 438 | 438 | 30,000 | 438 |
| 2002-06-06 | 465 | 465 | 445 | 449 | 98,000 | 449 |
| 2002-06-05 | 444 | 457 | 444 | 450 | 91,000 | 450 |
| 2002-06-04 | 443 | 443 | 439 | 440 | 21,000 | 440 |
| 2002-06-03 | 435 | 445 | 435 | 443 | 23,000 | 443 |
| 2002-05-31 | 435 | 440 | 431 | 431 | 31,000 | 431 |
| 2002-05-30 | 441 | 444 | 438 | 440 | 41,000 | 440 |
| 2002-05-29 | 451 | 452 | 440 | 441 | 81,000 | 441 |
| 2002-05-28 | 460 | 467 | 454 | 456 | 158,000 | 456 |
| 2002-05-27 | 420 | 454 | 420 | 447 | 113,000 | 447 |
| 2002-05-24 | 420 | 422 | 413 | 418 | 26,000 | 418 |
| 2002-05-23 | 424 | 424 | 420 | 423 | 29,000 | 423 |
| 2002-05-22 | 412 | 422 | 412 | 422 | 22,000 | 422 |
| 2002-05-21 | 412 | 416 | 412 | 416 | 28,000 | 416 |
| 2002-05-20 | 412 | 413 | 410 | 412 | 11,000 | 412 |
| 2002-05-17 | 415 | 416 | 410 | 410 | 13,000 | 410 |
| 2002-05-16 | 415 | 415 | 401 | 406 | 31,000 | 406 |
| 2002-05-15 | 399 | 410 | 394 | 410 | 33,000 | 410 |
| 2002-05-14 | 392 | 400 | 391 | 391 | 12,000 | 391 |
| 2002-05-13 | 398 | 401 | 391 | 391 | 16,000 | 391 |
| 2002-05-10 | 405 | 405 | 386 | 386 | 121,000 | 386 |
| 2002-05-09 | 419 | 419 | 407 | 407 | 41,000 | 407 |
| 2002-05-08 | 420 | 421 | 418 | 418 | 14,000 | 418 |
| 2002-05-07 | 432 | 432 | 418 | 418 | 80,000 | 418 |
| 2002-05-02 | 438 | 438 | 433 | 434 | 4,000 | 434 |
| 2002-05-01 | 443 | 443 | 431 | 431 | 11,000 | 431 |
| 2002-04-30 | 420 | 420 | 419 | 419 | 5,000 | 419 |
| 2002-04-26 | 435 | 435 | 418 | 419 | 14,000 | 419 |
| 2002-04-25 | 445 | 446 | 434 | 435 | 24,000 | 435 |
| 2002-04-24 | 430 | 450 | 425 | 450 | 29,000 | 450 |
| 2002-04-23 | 428 | 430 | 410 | 410 | 41,000 | 410 |
| 2002-04-22 | 439 | 443 | 438 | 438 | 55,000 | 438 |
| 2002-04-19 | 418 | 443 | 418 | 441 | 54,000 | 441 |
| 2002-04-18 | 411 | 418 | 411 | 418 | 17,000 | 418 |
| 2002-04-17 | 407 | 411 | 407 | 410 | 46,000 | 410 |
| 2002-04-16 | 390 | 410 | 390 | 407 | 23,000 | 407 |
| 2002-04-15 | 399 | 400 | 393 | 400 | 13,000 | 400 |
| 2002-04-12 | 396 | 399 | 395 | 399 | 13,000 | 399 |
| 2002-04-11 | 401 | 403 | 400 | 400 | 14,000 | 400 |
| 2002-04-10 | 405 | 407 | 405 | 406 | 25,000 | 406 |
| 2002-04-09 | 417 | 417 | 411 | 411 | 22,000 | 411 |
| 2002-04-08 | 405 | 417 | 405 | 417 | 5,000 | 417 |
| 2002-04-05 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2002-04-04 | 409 | 409 | 398 | 405 | 12,000 | 405 |
| 2002-04-03 | 401 | 409 | 395 | 409 | 13,000 | 409 |
| 2002-04-02 | 397 | 417 | 397 | 415 | 17,000 | 415 |
| 2002-04-01 | 391 | 416 | 391 | 392 | 24,000 | 392 |
| 2002-03-29 | 410 | 410 | 402 | 402 | 21,000 | 402 |
| 2002-03-28 | 410 | 410 | 405 | 410 | 14,000 | 410 |
| 2002-03-27 | 402 | 410 | 402 | 410 | 12,000 | 410 |
| 2002-03-26 | 419 | 419 | 412 | 412 | 5,000 | 412 |
| 2002-03-25 | 410 | 412 | 409 | 412 | 20,000 | 412 |
| 2002-03-22 | 410 | 410 | 380 | 400 | 123,000 | 400 |
| 2002-03-20 | 425 | 426 | 410 | 410 | 48,000 | 410 |
| 2002-03-19 | 430 | 430 | 424 | 425 | 14,000 | 425 |
| 2002-03-18 | 423 | 429 | 423 | 429 | 6,000 | 429 |
| 2002-03-15 | 423 | 424 | 420 | 422 | 18,000 | 422 |
| 2002-03-14 | 433 | 433 | 425 | 425 | 17,000 | 425 |
| 2002-03-13 | 431 | 435 | 426 | 434 | 18,000 | 434 |
| 2002-03-12 | 438 | 439 | 431 | 433 | 32,000 | 433 |
| 2002-03-11 | 437 | 439 | 435 | 439 | 13,000 | 439 |
| 2002-03-08 | 440 | 440 | 425 | 425 | 76,000 | 425 |
| 2002-03-07 | 435 | 439 | 435 | 439 | 19,000 | 439 |
| 2002-03-06 | 435 | 436 | 425 | 430 | 43,000 | 430 |
| 2002-03-05 | 450 | 450 | 435 | 435 | 18,000 | 435 |
| 2002-03-04 | 420 | 440 | 419 | 435 | 30,000 | 435 |
| 2002-03-01 | 419 | 420 | 413 | 420 | 18,000 | 420 |
| 2002-02-28 | 411 | 419 | 411 | 419 | 34,000 | 419 |
| 2002-02-27 | 411 | 411 | 408 | 410 | 47,000 | 410 |
| 2002-02-26 | 408 | 408 | 401 | 401 | 5,000 | 401 |
| 2002-02-25 | 399 | 409 | 399 | 408 | 6,000 | 408 |
| 2002-02-22 | 400 | 400 | 399 | 399 | 9,000 | 399 |
| 2002-02-21 | 385 | 399 | 385 | 399 | 6,000 | 399 |
| 2002-02-20 | 380 | 382 | 380 | 382 | 27,000 | 382 |
| 2002-02-19 | 399 | 399 | 379 | 379 | 25,000 | 379 |
| 2002-02-18 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 2002-02-15 | 395 | 400 | 385 | 400 | 14,000 | 400 |
| 2002-02-14 | 390 | 399 | 390 | 396 | 14,000 | 396 |
| 2002-02-13 | 370 | 395 | 370 | 390 | 31,000 | 390 |
| 2002-02-12 | 371 | 373 | 369 | 371 | 46,000 | 371 |
| 2002-02-08 | 387 | 387 | 370 | 371 | 33,000 | 371 |
| 2002-02-07 | 378 | 378 | 373 | 377 | 9,000 | 377 |
| 2002-02-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-02-05 | 385 | 390 | 385 | 390 | 6,000 | 390 |
| 2002-02-04 | 390 | 390 | 384 | 384 | 5,000 | 384 |
| 2002-02-01 | 380 | 389 | 380 | 389 | 9,000 | 389 |
| 2002-01-31 | 371 | 380 | 370 | 380 | 27,000 | 380 |
| 2002-01-30 | 371 | 372 | 370 | 370 | 7,000 | 370 |
| 2002-01-29 | 380 | 380 | 373 | 373 | 12,000 | 373 |
| 2002-01-28 | 375 | 380 | 375 | 375 | 8,000 | 375 |
| 2002-01-25 | 373 | 375 | 372 | 375 | 8,000 | 375 |
| 2002-01-24 | 392 | 394 | 387 | 393 | 12,000 | 393 |
| 2002-01-23 | 396 | 397 | 392 | 393 | 22,000 | 393 |
| 2002-01-22 | 399 | 399 | 395 | 397 | 6,000 | 397 |
| 2002-01-21 | 385 | 390 | 385 | 389 | 12,000 | 389 |
| 2002-01-18 | 380 | 380 | 370 | 375 | 27,000 | 375 |
| 2002-01-17 | 370 | 380 | 365 | 370 | 8,000 | 370 |
| 2002-01-16 | 372 | 372 | 370 | 370 | 10,000 | 370 |
| 2002-01-15 | 383 | 383 | 375 | 375 | 7,000 | 375 |
| 2002-01-11 | 375 | 378 | 375 | 377 | 18,000 | 377 |
| 2002-01-10 | 378 | 381 | 376 | 376 | 6,000 | 376 |
| 2002-01-09 | 375 | 378 | 375 | 378 | 7,000 | 378 |
| 2002-01-08 | 389 | 389 | 387 | 387 | 10,000 | 387 |
| 2002-01-07 | 389 | 389 | 387 | 389 | 5,000 | 389 |
| 2002-01-04 | 399 | 399 | 399 | 399 | 1,000 | 399 |
分割・併合履歴 ： なし
