4620 藤倉化成(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	805	806	801	802	26,000	802
2004-12-29	800	801	794	794	37,000	794
2004-12-28	794	798	793	798	80,000	798
2004-12-27	796	799	793	793	36,000	793
2004-12-24	789	790	784	787	45,000	787
2004-12-22	782	784	777	783	64,000	783
2004-12-21	770	776	768	771	75,000	771
2004-12-20	761	763	752	760	127,000	760
2004-12-17	726	742	726	740	68,000	740
2004-12-16	719	721	715	720	118,000	720
2004-12-15	717	719	714	716	54,000	716
2004-12-14	714	714	704	713	29,000	713
2004-12-13	713	715	708	714	48,000	714
2004-12-10	715	718	710	714	211,000	714
2004-12-09	729	729	681	715	160,000	715
2004-12-08	731	733	727	729	71,000	729
2004-12-07	739	744	730	735	58,000	735
2004-12-06	766	766	742	748	65,000	748
2004-12-03	770	773	766	766	89,000	766
2004-12-02	758	775	758	762	174,000	762
2004-12-01	750	760	750	756	49,000	756
2004-11-30	750	758	743	751	69,000	751
2004-11-29	749	750	742	743	19,000	743
2004-11-26	727	736	725	730	95,000	730
2004-11-25	736	740	732	737	30,000	737
2004-11-24	745	756	743	746	53,000	746
2004-11-22	753	753	730	745	57,000	745
2004-11-19	773	773	754	759	92,000	759
2004-11-18	787	788	771	773	132,000	773
2004-11-17	776	790	775	779	245,000	779
2004-11-16	763	765	752	760	135,000	760
2004-11-15	765	765	755	760	62,000	760
2004-11-12	740	754	740	745	47,000	745
2004-11-11	765	770	750	750	83,000	750
2004-11-10	790	798	769	774	81,000	774
2004-11-09	816	825	790	796	83,000	796
2004-11-08	830	830	817	822	84,000	822
2004-11-05	846	851	835	837	36,000	837
2004-11-04	843	860	843	851	40,000	851
2004-11-02	833	854	833	851	40,000	851
2004-11-01	851	853	840	843	28,000	843
2004-10-29	851	860	850	855	21,000	855
2004-10-28	846	850	840	841	44,000	841
2004-10-27	838	851	837	842	22,000	842
2004-10-26	838	840	835	836	23,000	836
2004-10-25	856	864	846	848	24,000	848
2004-10-22	840	850	840	846	28,000	846
2004-10-21	860	860	843	850	14,000	850
2004-10-20	864	865	850	851	32,000	851
2004-10-19	866	866	854	865	37,000	865
2004-10-18	855	875	849	864	31,000	864
2004-10-15	830	839	825	838	29,000	838
2004-10-14	828	845	828	836	33,000	836
2004-10-13	844	850	836	836	32,000	836
2004-10-12	865	866	846	846	17,000	846
2004-10-08	851	865	851	864	13,000	864
2004-10-07	880	885	869	871	66,000	871
2004-10-06	868	877	860	871	31,000	871
2004-10-05	869	877	857	873	58,000	873
2004-10-04	834	851	834	849	34,000	849
2004-10-01	810	828	810	826	18,000	826
2004-09-30	818	828	808	817	111,000	817
2004-09-29	837	853	828	828	18,000	828
2004-09-28	839	839	822	837	30,000	837
2004-09-27	840	840	830	837	20,000	837
2004-09-24	833	850	823	848	73,000	848
2004-09-22	862	862	846	846	60,000	846
2004-09-21	874	874	863	863	6,000	863
2004-09-17	876	878	862	862	36,000	862
2004-09-16	871	885	871	875	39,000	875
2004-09-15	878	890	870	889	30,000	889
2004-09-14	859	877	859	869	45,000	869
2004-09-13	861	862	847	858	58,000	858
2004-09-10	875	880	850	862	98,000	862
2004-09-09	900	901	881	895	36,000	895
2004-09-08	907	910	893	902	37,000	902
2004-09-07	913	913	905	907	27,000	907
2004-09-06	904	920	904	913	49,000	913
2004-09-03	902	903	900	900	44,000	900
2004-09-02	896	906	890	897	29,000	897
2004-09-01	893	898	893	898	7,000	898
2004-08-31	885	903	885	903	18,000	903
2004-08-30	912	919	905	905	42,000	905
2004-08-27	901	912	899	910	51,000	910
2004-08-26	900	910	899	900	70,000	900
2004-08-25	880	899	879	889	69,000	889
2004-08-24	879	880	875	880	38,000	880
2004-08-23	867	879	867	878	19,000	878
2004-08-20	870	879	865	867	29,000	867
2004-08-19	870	876	865	871	30,000	871
2004-08-18	850	857	835	854	32,000	854
2004-08-17	870	870	851	859	27,000	859
2004-08-16	861	865	850	865	30,000	865
2004-08-13	888	888	872	872	22,000	872
2004-08-12	881	891	876	888	53,000	888
2004-08-11	896	897	882	891	29,000	891
2004-08-10	868	894	868	886	51,000	886
2004-08-09	859	868	856	868	39,000	868
2004-08-06	871	879	870	879	21,000	879
2004-08-05	872	889	871	881	19,000	881
2004-08-04	877	885	870	872	29,000	872
2004-08-03	899	900	880	885	42,000	885
2004-08-02	900	900	870	883	72,000	883
2004-07-30	915	915	903	912	28,000	912
2004-07-29	920	920	901	909	33,000	909
2004-07-28	911	915	900	907	39,000	907
2004-07-27	914	929	900	907	37,000	907
2004-07-26	954	963	930	930	77,000	930
2004-07-23	963	963	930	954	61,000	954
2004-07-22	952	959	947	957	61,000	957
2004-07-21	940	955	936	953	101,000	953
2004-07-20	932	936	925	930	63,000	930
2004-07-16	918	922	900	922	49,000	922
2004-07-15	921	921	918	920	64,000	920
2004-07-14	920	930	915	917	112,000	917
2004-07-13	896	915	896	915	33,000	915
2004-07-12	901	915	900	906	43,000	906
2004-07-09	881	900	876	895	81,000	895
2004-07-08	878	896	872	872	64,000	872
2004-07-07	865	884	858	877	71,000	877
2004-07-06	871	873	866	866	35,000	866
2004-07-05	893	893	863	879	72,000	879
2004-07-02	907	908	900	900	55,000	900
2004-07-01	920	929	906	919	101,000	919
2004-06-30	900	920	890	913	68,000	913
2004-06-29	885	900	875	892	41,000	892
2004-06-28	856	885	856	884	69,000	884
2004-06-25	880	880	875	875	44,000	875
2004-06-24	891	891	885	886	42,000	886
2004-06-23	905	905	883	884	52,000	884
2004-06-22	881	910	881	900	166,000	900
2004-06-21	890	895	875	880	77,000	880
2004-06-18	866	884	861	880	149,000	880
2004-06-17	854	864	853	864	117,000	864
2004-06-16	841	855	841	852	62,000	852
2004-06-15	841	854	835	848	64,000	848
2004-06-14	848	865	840	857	134,000	857
2004-06-11	838	848	838	847	163,000	847
2004-06-10	826	838	826	838	71,000	838
2004-06-09	836	840	826	826	140,000	826
2004-06-08	811	836	809	831	150,000	831
2004-06-07	801	813	801	811	60,000	811
2004-06-04	808	808	796	806	40,000	806
2004-06-03	809	810	790	800	91,000	800
2004-06-02	800	802	796	798	47,000	798
2004-06-01	813	813	803	807	41,000	807
2004-05-31	811	815	806	814	69,000	814
2004-05-28	795	814	795	810	71,000	810
2004-05-27	809	809	791	794	75,000	794
2004-05-26	817	820	809	809	100,000	809
2004-05-25	805	816	805	807	122,000	807
2004-05-24	810	820	810	815	228,000	815
2004-05-21	761	812	761	810	246,000	810
2004-05-20	720	757	718	756	72,000	756
2004-05-19	706	730	706	725	85,000	725
2004-05-18	685	709	685	696	43,000	696
2004-05-17	709	715	700	705	58,000	705
2004-05-14	720	739	720	725	62,000	725
2004-05-13	740	754	730	730	71,000	730
2004-05-12	726	743	726	743	70,000	743
2004-05-11	676	716	676	716	104,000	716
2004-05-10	752	752	702	716	102,000	716
2004-05-07	785	789	762	772	78,000	772
2004-05-06	783	795	780	780	135,000	780
2004-04-30	791	793	782	793	40,000	793
2004-04-28	813	813	798	801	39,000	801
2004-04-27	794	807	793	800	35,000	800
2004-04-26	810	815	807	808	81,000	808
2004-04-23	819	819	807	807	120,000	807
2004-04-22	790	814	790	807	143,000	807
2004-04-21	796	796	780	786	124,000	786
2004-04-20	798	798	792	793	51,000	793
2004-04-19	804	804	777	793	67,000	793
2004-04-16	802	806	789	793	174,000	793
2004-04-15	820	830	803	810	135,000	810
2004-04-14	810	822	807	820	169,000	820
2004-04-13	803	824	803	816	140,000	816
2004-04-12	790	826	790	812	223,000	812
2004-04-09	790	792	777	786	126,000	786
2004-04-08	797	798	785	795	131,000	795
2004-04-07	784	795	780	787	107,000	787
2004-04-06	788	793	785	791	37,000	791
2004-04-05	772	799	772	790	148,000	790
2004-04-02	771	780	769	772	41,000	772
2004-04-01	785	785	765	781	51,000	781
2004-03-31	772	783	770	782	72,000	782
2004-03-30	769	774	765	773	43,000	773
2004-03-29	773	773	760	767	78,000	767
2004-03-26	776	784	773	774	40,000	774
2004-03-25	759	783	759	776	139,000	776
2004-03-24	752	769	748	757	104,000	757
2004-03-23	739	745	738	744	23,000	744
2004-03-22	743	755	740	742	59,000	742
2004-03-19	747	747	741	742	69,000	742
2004-03-18	754	759	748	749	105,000	749
2004-03-17	751	755	744	746	124,000	746
2004-03-16	743	755	743	749	162,000	749
2004-03-15	725	738	725	735	91,000	735
2004-03-12	719	725	717	722	123,000	722
2004-03-11	720	723	717	723	64,000	723
2004-03-10	724	729	716	721	93,000	721
2004-03-09	722	723	716	721	65,000	721
2004-03-08	728	730	720	722	112,000	722
2004-03-05	722	731	719	721	80,000	721
2004-03-04	737	737	720	725	150,000	725
2004-03-03	725	726	715	717	142,000	717
2004-03-02	742	745	727	730	128,000	730
2004-03-01	750	750	735	737	71,000	737
2004-02-27	735	751	732	740	40,000	740
2004-02-26	745	745	733	735	74,000	735
2004-02-25	733	760	733	760	63,000	760
2004-02-24	747	749	740	741	38,000	741
2004-02-23	739	749	735	736	43,000	736
2004-02-20	722	731	719	720	32,000	720
2004-02-19	716	726	716	717	85,000	717
2004-02-18	741	745	715	715	72,000	715
2004-02-17	749	749	746	746	11,000	746
2004-02-16	756	756	739	750	54,000	750
2004-02-13	759	759	753	757	17,000	757
2004-02-12	745	758	744	753	25,000	753
2004-02-10	758	758	746	747	14,000	747
2004-02-09	741	766	741	760	34,000	760
2004-02-06	743	750	743	745	10,000	745
2004-02-05	745	761	745	748	33,000	748
2004-02-04	780	781	760	760	35,000	760
2004-02-03	781	793	770	790	71,000	790
2004-02-02	812	812	801	801	18,000	801
2004-01-30	795	819	795	813	146,000	813
2004-01-29	764	800	764	795	85,000	795
2004-01-28	772	772	763	764	21,000	764
2004-01-27	763	772	762	769	22,000	769
2004-01-26	763	766	758	760	26,000	760
2004-01-23	795	795	773	773	23,000	773
2004-01-22	799	799	783	790	48,000	790
2004-01-21	761	795	756	795	82,000	795
2004-01-20	752	765	752	761	29,000	761
2004-01-19	750	755	746	751	19,000	751
2004-01-16	765	766	755	755	15,000	755
2004-01-15	763	780	763	765	39,000	765
2004-01-14	762	762	759	761	22,000	761
2004-01-13	750	765	747	760	36,000	760
2004-01-09	756	756	745	745	44,000	745
2004-01-08	753	760	748	760	36,000	760
2004-01-07	748	756	745	752	46,000	752
2004-01-06	769	769	730	749	36,000	749
2004-01-05	760	769	745	769	19,000	769

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30