4620 藤倉化成(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 769 | 769 | 769 | 769 | 4,000 | 769 |
| 2003-12-29 | 749 | 770 | 749 | 767 | 30,000 | 767 |
| 2003-12-26 | 736 | 749 | 736 | 749 | 22,000 | 749 |
| 2003-12-25 | 732 | 751 | 732 | 742 | 9,000 | 742 |
| 2003-12-24 | 727 | 740 | 727 | 731 | 22,000 | 731 |
| 2003-12-22 | 728 | 729 | 717 | 723 | 137,000 | 723 |
| 2003-12-19 | 730 | 737 | 730 | 730 | 10,000 | 730 |
| 2003-12-18 | 728 | 733 | 723 | 729 | 7,000 | 729 |
| 2003-12-17 | 740 | 740 | 738 | 739 | 18,000 | 739 |
| 2003-12-16 | 740 | 740 | 720 | 723 | 30,000 | 723 |
| 2003-12-15 | 760 | 760 | 732 | 732 | 32,000 | 732 |
| 2003-12-12 | 734 | 744 | 734 | 742 | 44,000 | 742 |
| 2003-12-11 | 744 | 745 | 726 | 741 | 14,000 | 741 |
| 2003-12-10 | 745 | 745 | 739 | 739 | 9,000 | 739 |
| 2003-12-09 | 750 | 751 | 740 | 745 | 31,000 | 745 |
| 2003-12-08 | 746 | 747 | 742 | 742 | 15,000 | 742 |
| 2003-12-05 | 763 | 768 | 763 | 766 | 10,000 | 766 |
| 2003-12-04 | 781 | 788 | 773 | 773 | 26,000 | 773 |
| 2003-12-03 | 785 | 785 | 779 | 780 | 24,000 | 780 |
| 2003-12-02 | 789 | 790 | 785 | 786 | 30,000 | 786 |
| 2003-12-01 | 753 | 790 | 743 | 782 | 62,000 | 782 |
| 2003-11-28 | 773 | 773 | 754 | 754 | 54,000 | 754 |
| 2003-11-27 | 756 | 785 | 756 | 775 | 51,000 | 775 |
| 2003-11-26 | 748 | 756 | 740 | 756 | 34,000 | 756 |
| 2003-11-25 | 743 | 743 | 720 | 728 | 38,000 | 728 |
| 2003-11-21 | 705 | 710 | 700 | 708 | 42,000 | 708 |
| 2003-11-20 | 681 | 700 | 674 | 695 | 81,000 | 695 |
| 2003-11-19 | 715 | 715 | 670 | 675 | 75,000 | 675 |
| 2003-11-18 | 672 | 715 | 672 | 715 | 71,000 | 715 |
| 2003-11-17 | 737 | 737 | 710 | 710 | 36,000 | 710 |
| 2003-11-14 | 760 | 770 | 745 | 747 | 78,000 | 747 |
| 2003-11-13 | 770 | 775 | 749 | 760 | 111,000 | 760 |
| 2003-11-12 | 739 | 780 | 730 | 746 | 106,000 | 746 |
| 2003-11-11 | 765 | 775 | 743 | 749 | 130,000 | 749 |
| 2003-11-10 | 792 | 796 | 782 | 789 | 123,000 | 789 |
| 2003-11-07 | 804 | 812 | 786 | 812 | 38,000 | 812 |
| 2003-11-06 | 799 | 816 | 798 | 804 | 54,000 | 804 |
| 2003-11-05 | 814 | 824 | 796 | 809 | 148,000 | 809 |
| 2003-11-04 | 806 | 834 | 806 | 822 | 167,000 | 822 |
| 2003-10-31 | 847 | 847 | 824 | 825 | 79,000 | 825 |
| 2003-10-30 | 823 | 852 | 821 | 852 | 161,000 | 852 |
| 2003-10-29 | 805 | 823 | 795 | 821 | 263,000 | 821 |
| 2003-10-28 | 791 | 805 | 777 | 795 | 64,000 | 795 |
| 2003-10-27 | 775 | 801 | 774 | 801 | 106,000 | 801 |
| 2003-10-24 | 771 | 799 | 765 | 776 | 120,000 | 776 |
| 2003-10-23 | 796 | 805 | 779 | 781 | 88,000 | 781 |
| 2003-10-22 | 822 | 826 | 796 | 818 | 114,000 | 818 |
| 2003-10-21 | 870 | 870 | 830 | 832 | 112,000 | 832 |
| 2003-10-20 | 830 | 874 | 820 | 853 | 205,000 | 853 |
| 2003-10-17 | 874 | 874 | 841 | 845 | 304,000 | 845 |
| 2003-10-16 | 851 | 874 | 840 | 874 | 257,000 | 874 |
| 2003-10-15 | 841 | 874 | 841 | 861 | 532,000 | 861 |
| 2003-10-14 | 810 | 838 | 809 | 824 | 183,000 | 824 |
| 2003-10-10 | 812 | 839 | 810 | 810 | 220,000 | 810 |
| 2003-10-09 | 796 | 820 | 795 | 820 | 410,000 | 820 |
| 2003-10-08 | 799 | 809 | 795 | 802 | 115,000 | 802 |
| 2003-10-07 | 771 | 810 | 771 | 802 | 247,000 | 802 |
| 2003-10-06 | 765 | 778 | 758 | 777 | 93,000 | 777 |
| 2003-10-03 | 782 | 789 | 753 | 781 | 210,000 | 781 |
| 2003-10-02 | 772 | 798 | 772 | 793 | 228,000 | 793 |
| 2003-10-01 | 759 | 775 | 753 | 775 | 117,000 | 775 |
| 2003-09-30 | 761 | 769 | 755 | 767 | 181,000 | 767 |
| 2003-09-29 | 764 | 765 | 753 | 760 | 160,000 | 760 |
| 2003-09-26 | 770 | 774 | 739 | 774 | 280,000 | 774 |
| 2003-09-25 | 743 | 801 | 738 | 780 | 540,000 | 780 |
| 2003-09-24 | 710 | 758 | 710 | 753 | 429,000 | 753 |
| 2003-09-22 | 708 | 718 | 686 | 708 | 137,000 | 708 |
| 2003-09-19 | 674 | 720 | 671 | 718 | 651,000 | 718 |
| 2003-09-18 | 650 | 659 | 646 | 659 | 106,000 | 659 |
| 2003-09-17 | 655 | 660 | 645 | 647 | 101,000 | 647 |
| 2003-09-16 | 655 | 665 | 655 | 665 | 45,000 | 665 |
| 2003-09-12 | 669 | 669 | 653 | 661 | 94,000 | 661 |
| 2003-09-11 | 665 | 668 | 662 | 662 | 108,000 | 662 |
| 2003-09-10 | 650 | 666 | 646 | 660 | 224,000 | 660 |
| 2003-09-09 | 660 | 673 | 646 | 646 | 218,000 | 646 |
| 2003-09-08 | 625 | 655 | 623 | 650 | 216,000 | 650 |
| 2003-09-05 | 615 | 620 | 615 | 615 | 52,000 | 615 |
| 2003-09-04 | 608 | 625 | 607 | 615 | 118,000 | 615 |
| 2003-09-03 | 615 | 616 | 607 | 612 | 119,000 | 612 |
| 2003-09-02 | 627 | 630 | 615 | 625 | 150,000 | 625 |
| 2003-09-01 | 629 | 633 | 626 | 632 | 53,000 | 632 |
| 2003-08-29 | 631 | 633 | 629 | 632 | 51,000 | 632 |
| 2003-08-28 | 620 | 634 | 620 | 630 | 130,000 | 630 |
| 2003-08-27 | 625 | 634 | 625 | 628 | 61,000 | 628 |
| 2003-08-26 | 608 | 634 | 608 | 625 | 94,000 | 625 |
| 2003-08-25 | 602 | 612 | 600 | 611 | 104,000 | 611 |
| 2003-08-22 | 638 | 648 | 629 | 632 | 153,000 | 632 |
| 2003-08-21 | 648 | 648 | 636 | 641 | 101,000 | 641 |
| 2003-08-20 | 615 | 648 | 615 | 648 | 338,000 | 648 |
| 2003-08-19 | 595 | 610 | 595 | 606 | 221,000 | 606 |
| 2003-08-18 | 585 | 587 | 575 | 586 | 21,000 | 586 |
| 2003-08-15 | 583 | 590 | 576 | 585 | 47,000 | 585 |
| 2003-08-14 | 580 | 585 | 580 | 581 | 45,000 | 581 |
| 2003-08-13 | 563 | 580 | 563 | 580 | 69,000 | 580 |
| 2003-08-12 | 551 | 561 | 551 | 561 | 39,000 | 561 |
| 2003-08-11 | 553 | 553 | 551 | 553 | 11,000 | 553 |
| 2003-08-08 | 555 | 556 | 552 | 553 | 17,000 | 553 |
| 2003-08-07 | 555 | 562 | 555 | 557 | 46,000 | 557 |
| 2003-08-06 | 558 | 558 | 554 | 554 | 44,000 | 554 |
| 2003-08-05 | 556 | 569 | 552 | 564 | 58,000 | 564 |
| 2003-08-04 | 558 | 563 | 556 | 556 | 82,000 | 556 |
| 2003-08-01 | 568 | 570 | 562 | 563 | 74,000 | 563 |
| 2003-07-31 | 566 | 571 | 560 | 567 | 75,000 | 567 |
| 2003-07-30 | 575 | 576 | 570 | 576 | 33,000 | 576 |
| 2003-07-29 | 570 | 579 | 570 | 579 | 57,000 | 579 |
| 2003-07-28 | 589 | 589 | 575 | 575 | 31,000 | 575 |
| 2003-07-25 | 571 | 573 | 571 | 571 | 20,000 | 571 |
| 2003-07-24 | 585 | 590 | 572 | 572 | 30,000 | 572 |
| 2003-07-23 | 580 | 584 | 572 | 572 | 41,000 | 572 |
| 2003-07-22 | 560 | 570 | 555 | 560 | 25,000 | 560 |
| 2003-07-18 | 541 | 565 | 541 | 560 | 67,000 | 560 |
| 2003-07-17 | 575 | 575 | 561 | 571 | 40,000 | 571 |
| 2003-07-16 | 593 | 593 | 580 | 584 | 22,000 | 584 |
| 2003-07-15 | 594 | 599 | 587 | 593 | 26,000 | 593 |
| 2003-07-14 | 590 | 590 | 585 | 585 | 5,000 | 585 |
| 2003-07-11 | 580 | 595 | 578 | 580 | 20,000 | 580 |
| 2003-07-10 | 605 | 609 | 598 | 600 | 56,000 | 600 |
| 2003-07-09 | 599 | 603 | 590 | 603 | 54,000 | 603 |
| 2003-07-08 | 600 | 602 | 595 | 595 | 82,000 | 595 |
| 2003-07-07 | 598 | 600 | 595 | 600 | 22,000 | 600 |
| 2003-07-04 | 599 | 600 | 585 | 590 | 51,000 | 590 |
| 2003-07-03 | 615 | 615 | 596 | 609 | 110,000 | 609 |
| 2003-07-02 | 607 | 619 | 607 | 615 | 126,000 | 615 |
| 2003-07-01 | 597 | 605 | 597 | 601 | 116,000 | 601 |
| 2003-06-30 | 580 | 595 | 575 | 595 | 84,000 | 595 |
| 2003-06-27 | 570 | 575 | 565 | 570 | 48,000 | 570 |
| 2003-06-26 | 556 | 559 | 555 | 557 | 39,000 | 557 |
| 2003-06-25 | 560 | 563 | 557 | 557 | 36,000 | 557 |
| 2003-06-24 | 570 | 570 | 560 | 560 | 58,000 | 560 |
| 2003-06-23 | 576 | 576 | 570 | 570 | 38,000 | 570 |
| 2003-06-20 | 575 | 582 | 573 | 575 | 66,000 | 575 |
| 2003-06-19 | 570 | 580 | 569 | 575 | 124,000 | 575 |
| 2003-06-18 | 545 | 565 | 545 | 565 | 102,000 | 565 |
| 2003-06-17 | 557 | 557 | 540 | 544 | 36,000 | 544 |
| 2003-06-16 | 534 | 544 | 526 | 530 | 62,000 | 530 |
| 2003-06-13 | 534 | 535 | 517 | 517 | 61,000 | 517 |
| 2003-06-12 | 545 | 550 | 531 | 531 | 54,000 | 531 |
| 2003-06-11 | 550 | 553 | 537 | 541 | 48,000 | 541 |
| 2003-06-10 | 540 | 558 | 540 | 558 | 76,000 | 558 |
| 2003-06-09 | 549 | 560 | 545 | 560 | 82,000 | 560 |
| 2003-06-06 | 540 | 550 | 515 | 550 | 83,000 | 550 |
| 2003-06-05 | 550 | 565 | 544 | 565 | 191,000 | 565 |
| 2003-06-04 | 520 | 535 | 515 | 522 | 252,000 | 522 |
| 2003-06-03 | 496 | 508 | 495 | 508 | 93,000 | 508 |
| 2003-06-02 | 483 | 490 | 483 | 489 | 40,000 | 489 |
| 2003-05-30 | 489 | 490 | 480 | 484 | 47,000 | 484 |
| 2003-05-29 | 485 | 488 | 480 | 486 | 103,000 | 486 |
| 2003-05-28 | 490 | 490 | 483 | 484 | 65,000 | 484 |
| 2003-05-27 | 491 | 494 | 486 | 492 | 133,000 | 492 |
| 2003-05-26 | 481 | 500 | 476 | 487 | 228,000 | 487 |
| 2003-05-23 | 472 | 484 | 466 | 481 | 69,000 | 481 |
| 2003-05-22 | 470 | 479 | 470 | 472 | 80,000 | 472 |
| 2003-05-21 | 460 | 470 | 460 | 468 | 60,000 | 468 |
| 2003-05-20 | 451 | 463 | 451 | 463 | 70,000 | 463 |
| 2003-05-19 | 447 | 456 | 442 | 446 | 59,000 | 446 |
| 2003-05-16 | 460 | 460 | 448 | 451 | 35,000 | 451 |
| 2003-05-15 | 455 | 463 | 454 | 458 | 147,000 | 458 |
| 2003-05-14 | 435 | 450 | 435 | 450 | 115,000 | 450 |
| 2003-05-13 | 430 | 438 | 430 | 430 | 31,000 | 430 |
| 2003-05-12 | 428 | 439 | 428 | 433 | 24,000 | 433 |
| 2003-05-09 | 426 | 429 | 425 | 428 | 13,000 | 428 |
| 2003-05-08 | 424 | 425 | 418 | 422 | 15,000 | 422 |
| 2003-05-07 | 421 | 423 | 416 | 418 | 12,000 | 418 |
| 2003-05-06 | 417 | 420 | 416 | 416 | 17,000 | 416 |
| 2003-05-02 | 414 | 415 | 411 | 413 | 14,000 | 413 |
| 2003-05-01 | 417 | 425 | 417 | 418 | 7,000 | 418 |
| 2003-04-30 | 425 | 425 | 416 | 416 | 22,000 | 416 |
| 2003-04-28 | 426 | 426 | 425 | 426 | 7,000 | 426 |
| 2003-04-25 | 431 | 436 | 425 | 426 | 17,000 | 426 |
| 2003-04-24 | 432 | 437 | 431 | 434 | 20,000 | 434 |
| 2003-04-23 | 432 | 437 | 427 | 427 | 64,000 | 427 |
| 2003-04-22 | 424 | 434 | 424 | 434 | 73,000 | 434 |
| 2003-04-21 | 427 | 427 | 420 | 425 | 28,000 | 425 |
| 2003-04-18 | 422 | 422 | 417 | 417 | 20,000 | 417 |
| 2003-04-17 | 421 | 422 | 421 | 422 | 34,000 | 422 |
| 2003-04-16 | 421 | 422 | 421 | 421 | 26,000 | 421 |
| 2003-04-15 | 419 | 421 | 414 | 421 | 19,000 | 421 |
| 2003-04-14 | 419 | 420 | 414 | 414 | 23,000 | 414 |
| 2003-04-11 | 420 | 420 | 416 | 416 | 23,000 | 416 |
| 2003-04-10 | 422 | 422 | 416 | 417 | 23,000 | 417 |
| 2003-04-09 | 412 | 417 | 412 | 417 | 21,000 | 417 |
| 2003-04-08 | 411 | 411 | 410 | 411 | 17,000 | 411 |
| 2003-04-07 | 407 | 407 | 400 | 406 | 33,000 | 406 |
| 2003-04-04 | 409 | 409 | 405 | 406 | 12,000 | 406 |
| 2003-04-03 | 412 | 412 | 409 | 409 | 38,000 | 409 |
| 2003-04-02 | 415 | 415 | 408 | 410 | 12,000 | 410 |
| 2003-04-01 | 400 | 411 | 400 | 410 | 135,000 | 410 |
| 2003-03-31 | 412 | 412 | 397 | 397 | 11,000 | 397 |
| 2003-03-28 | 413 | 413 | 410 | 412 | 21,000 | 412 |
| 2003-03-27 | 410 | 412 | 410 | 412 | 19,000 | 412 |
| 2003-03-26 | 409 | 410 | 409 | 409 | 13,000 | 409 |
| 2003-03-25 | 417 | 420 | 413 | 413 | 29,000 | 413 |
| 2003-03-24 | 424 | 427 | 421 | 424 | 43,000 | 424 |
| 2003-03-20 | 419 | 422 | 414 | 415 | 22,000 | 415 |
| 2003-03-19 | 421 | 421 | 420 | 420 | 7,000 | 420 |
| 2003-03-18 | 416 | 422 | 416 | 420 | 17,000 | 420 |
| 2003-03-17 | 417 | 424 | 416 | 420 | 59,000 | 420 |
| 2003-03-14 | 420 | 421 | 416 | 416 | 50,000 | 416 |
| 2003-03-13 | 411 | 416 | 410 | 411 | 23,000 | 411 |
| 2003-03-12 | 405 | 411 | 405 | 411 | 35,000 | 411 |
| 2003-03-11 | 404 | 404 | 399 | 404 | 30,000 | 404 |
| 2003-03-10 | 412 | 412 | 404 | 404 | 33,000 | 404 |
| 2003-03-07 | 423 | 423 | 411 | 411 | 39,000 | 411 |
| 2003-03-06 | 417 | 421 | 417 | 418 | 9,000 | 418 |
| 2003-03-05 | 417 | 420 | 417 | 420 | 10,000 | 420 |
| 2003-03-04 | 408 | 429 | 408 | 421 | 53,000 | 421 |
| 2003-03-03 | 406 | 413 | 406 | 408 | 7,000 | 408 |
| 2003-02-28 | 402 | 402 | 402 | 402 | 17,000 | 402 |
| 2003-02-27 | 408 | 408 | 399 | 399 | 15,000 | 399 |
| 2003-02-26 | 417 | 417 | 410 | 411 | 17,000 | 411 |
| 2003-02-25 | 423 | 423 | 415 | 417 | 21,000 | 417 |
| 2003-02-24 | 424 | 424 | 418 | 423 | 14,000 | 423 |
| 2003-02-21 | 425 | 425 | 408 | 419 | 24,000 | 419 |
| 2003-02-20 | 427 | 427 | 420 | 425 | 59,000 | 425 |
| 2003-02-19 | 429 | 429 | 422 | 422 | 22,000 | 422 |
| 2003-02-18 | 422 | 428 | 420 | 428 | 52,000 | 428 |
| 2003-02-17 | 427 | 428 | 421 | 422 | 43,000 | 422 |
| 2003-02-14 | 425 | 425 | 422 | 422 | 24,000 | 422 |
| 2003-02-13 | 417 | 425 | 414 | 425 | 64,000 | 425 |
| 2003-02-12 | 431 | 431 | 423 | 427 | 51,000 | 427 |
| 2003-02-10 | 430 | 433 | 426 | 426 | 40,000 | 426 |
| 2003-02-07 | 419 | 430 | 416 | 426 | 70,000 | 426 |
| 2003-02-06 | 414 | 419 | 411 | 419 | 61,000 | 419 |
| 2003-02-05 | 395 | 419 | 390 | 399 | 281,000 | 399 |
| 2003-02-04 | 396 | 396 | 385 | 385 | 40,000 | 385 |
| 2003-02-03 | 390 | 391 | 390 | 390 | 12,000 | 390 |
| 2003-01-31 | 385 | 389 | 384 | 389 | 12,000 | 389 |
| 2003-01-30 | 400 | 400 | 386 | 386 | 37,000 | 386 |
| 2003-01-29 | 397 | 397 | 392 | 394 | 15,000 | 394 |
| 2003-01-28 | 401 | 401 | 395 | 396 | 14,000 | 396 |
| 2003-01-27 | 397 | 400 | 397 | 400 | 40,000 | 400 |
| 2003-01-24 | 407 | 407 | 396 | 396 | 47,000 | 396 |
| 2003-01-23 | 401 | 408 | 401 | 407 | 36,000 | 407 |
| 2003-01-22 | 410 | 410 | 400 | 400 | 26,000 | 400 |
| 2003-01-21 | 401 | 411 | 396 | 410 | 38,000 | 410 |
| 2003-01-20 | 403 | 407 | 401 | 401 | 15,000 | 401 |
| 2003-01-17 | 410 | 410 | 406 | 406 | 9,000 | 406 |
| 2003-01-16 | 407 | 411 | 405 | 408 | 17,000 | 408 |
| 2003-01-15 | 407 | 407 | 406 | 407 | 26,000 | 407 |
| 2003-01-14 | 401 | 407 | 400 | 406 | 23,000 | 406 |
| 2003-01-10 | 394 | 395 | 391 | 394 | 7,000 | 394 |
| 2003-01-09 | 401 | 401 | 388 | 396 | 20,000 | 396 |
| 2003-01-08 | 404 | 408 | 404 | 406 | 12,000 | 406 |
| 2003-01-07 | 394 | 407 | 394 | 400 | 21,000 | 400 |
| 2003-01-06 | 382 | 390 | 382 | 390 | 22,000 | 390 |
分割・併合履歴 ： なし
