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
2004-12-3080580680180226,000802
2004-12-2980080179479437,000794
2004-12-2879479879379880,000798
2004-12-2779679979379336,000793
2004-12-2478979078478745,000787
2004-12-2278278477778364,000783
2004-12-2177077676877175,000771
2004-12-20761763752760127,000760
2004-12-1772674272674068,000740
2004-12-16719721715720118,000720
2004-12-1571771971471654,000716
2004-12-1471471470471329,000713
2004-12-1371371570871448,000714
2004-12-10715718710714211,000714
2004-12-09729729681715160,000715
2004-12-0873173372772971,000729
2004-12-0773974473073558,000735
2004-12-0676676674274865,000748
2004-12-0377077376676689,000766
2004-12-02758775758762174,000762
2004-12-0175076075075649,000756
2004-11-3075075874375169,000751
2004-11-2974975074274319,000743
2004-11-2672773672573095,000730
2004-11-2573674073273730,000737
2004-11-2474575674374653,000746
2004-11-2275375373074557,000745
2004-11-1977377375475992,000759
2004-11-18787788771773132,000773
2004-11-17776790775779245,000779
2004-11-16763765752760135,000760
2004-11-1576576575576062,000760
2004-11-1274075474074547,000745
2004-11-1176577075075083,000750
2004-11-1079079876977481,000774
2004-11-0981682579079683,000796
2004-11-0883083081782284,000822
2004-11-0584685183583736,000837
2004-11-0484386084385140,000851
2004-11-0283385483385140,000851
2004-11-0185185384084328,000843
2004-10-2985186085085521,000855
2004-10-2884685084084144,000841
2004-10-2783885183784222,000842
2004-10-2683884083583623,000836
2004-10-2585686484684824,000848
2004-10-2284085084084628,000846
2004-10-2186086084385014,000850
2004-10-2086486585085132,000851
2004-10-1986686685486537,000865
2004-10-1885587584986431,000864
2004-10-1583083982583829,000838
2004-10-1482884582883633,000836
2004-10-1384485083683632,000836
2004-10-1286586684684617,000846
2004-10-0885186585186413,000864
2004-10-0788088586987166,000871
2004-10-0686887786087131,000871
2004-10-0586987785787358,000873
2004-10-0483485183484934,000849
2004-10-0181082881082618,000826
2004-09-30818828808817111,000817
2004-09-2983785382882818,000828
2004-09-2883983982283730,000837
2004-09-2784084083083720,000837
2004-09-2483385082384873,000848
2004-09-2286286284684660,000846
2004-09-218748748638636,000863
2004-09-1787687886286236,000862
2004-09-1687188587187539,000875
2004-09-1587889087088930,000889
2004-09-1485987785986945,000869
2004-09-1386186284785858,000858
2004-09-1087588085086298,000862
2004-09-0990090188189536,000895
2004-09-0890791089390237,000902
2004-09-0791391390590727,000907
2004-09-0690492090491349,000913
2004-09-0390290390090044,000900
2004-09-0289690689089729,000897
2004-09-018938988938987,000898
2004-08-3188590388590318,000903
2004-08-3091291990590542,000905
2004-08-2790191289991051,000910
2004-08-2690091089990070,000900
2004-08-2588089987988969,000889
2004-08-2487988087588038,000880
2004-08-2386787986787819,000878
2004-08-2087087986586729,000867
2004-08-1987087686587130,000871
2004-08-1885085783585432,000854
2004-08-1787087085185927,000859
2004-08-1686186585086530,000865
2004-08-1388888887287222,000872
2004-08-1288189187688853,000888
2004-08-1189689788289129,000891
2004-08-1086889486888651,000886
2004-08-0985986885686839,000868
2004-08-0687187987087921,000879
2004-08-0587288987188119,000881
2004-08-0487788587087229,000872
2004-08-0389990088088542,000885
2004-08-0290090087088372,000883
2004-07-3091591590391228,000912
2004-07-2992092090190933,000909
2004-07-2891191590090739,000907
2004-07-2791492990090737,000907
2004-07-2695496393093077,000930
2004-07-2396396393095461,000954
2004-07-2295295994795761,000957
2004-07-21940955936953101,000953
2004-07-2093293692593063,000930
2004-07-1691892290092249,000922
2004-07-1592192191892064,000920
2004-07-14920930915917112,000917
2004-07-1389691589691533,000915
2004-07-1290191590090643,000906
2004-07-0988190087689581,000895
2004-07-0887889687287264,000872
2004-07-0786588485887771,000877
2004-07-0687187386686635,000866
2004-07-0589389386387972,000879
2004-07-0290790890090055,000900
2004-07-01920929906919101,000919
2004-06-3090092089091368,000913
2004-06-2988590087589241,000892
2004-06-2885688585688469,000884
2004-06-2588088087587544,000875
2004-06-2489189188588642,000886
2004-06-2390590588388452,000884
2004-06-22881910881900166,000900
2004-06-2189089587588077,000880
2004-06-18866884861880149,000880
2004-06-17854864853864117,000864
2004-06-1684185584185262,000852
2004-06-1584185483584864,000848
2004-06-14848865840857134,000857
2004-06-11838848838847163,000847
2004-06-1082683882683871,000838
2004-06-09836840826826140,000826
2004-06-08811836809831150,000831
2004-06-0780181380181160,000811
2004-06-0480880879680640,000806
2004-06-0380981079080091,000800
2004-06-0280080279679847,000798
2004-06-0181381380380741,000807
2004-05-3181181580681469,000814
2004-05-2879581479581071,000810
2004-05-2780980979179475,000794
2004-05-26817820809809100,000809
2004-05-25805816805807122,000807
2004-05-24810820810815228,000815
2004-05-21761812761810246,000810
2004-05-2072075771875672,000756
2004-05-1970673070672585,000725
2004-05-1868570968569643,000696
2004-05-1770971570070558,000705
2004-05-1472073972072562,000725
2004-05-1374075473073071,000730
2004-05-1272674372674370,000743
2004-05-11676716676716104,000716
2004-05-10752752702716102,000716
2004-05-0778578976277278,000772
2004-05-06783795780780135,000780
2004-04-3079179378279340,000793
2004-04-2881381379880139,000801
2004-04-2779480779380035,000800
2004-04-2681081580780881,000808
2004-04-23819819807807120,000807
2004-04-22790814790807143,000807
2004-04-21796796780786124,000786
2004-04-2079879879279351,000793
2004-04-1980480477779367,000793
2004-04-16802806789793174,000793
2004-04-15820830803810135,000810
2004-04-14810822807820169,000820
2004-04-13803824803816140,000816
2004-04-12790826790812223,000812
2004-04-09790792777786126,000786
2004-04-08797798785795131,000795
2004-04-07784795780787107,000787
2004-04-0678879378579137,000791
2004-04-05772799772790148,000790
2004-04-0277178076977241,000772
2004-04-0178578576578151,000781
2004-03-3177278377078272,000782
2004-03-3076977476577343,000773
2004-03-2977377376076778,000767
2004-03-2677678477377440,000774
2004-03-25759783759776139,000776
2004-03-24752769748757104,000757
2004-03-2373974573874423,000744
2004-03-2274375574074259,000742
2004-03-1974774774174269,000742
2004-03-18754759748749105,000749
2004-03-17751755744746124,000746
2004-03-16743755743749162,000749
2004-03-1572573872573591,000735
2004-03-12719725717722123,000722
2004-03-1172072371772364,000723
2004-03-1072472971672193,000721
2004-03-0972272371672165,000721
2004-03-08728730720722112,000722
2004-03-0572273171972180,000721
2004-03-04737737720725150,000725
2004-03-03725726715717142,000717
2004-03-02742745727730128,000730
2004-03-0175075073573771,000737
2004-02-2773575173274040,000740
2004-02-2674574573373574,000735
2004-02-2573376073376063,000760
2004-02-2474774974074138,000741
2004-02-2373974973573643,000736
2004-02-2072273171972032,000720
2004-02-1971672671671785,000717
2004-02-1874174571571572,000715
2004-02-1774974974674611,000746
2004-02-1675675673975054,000750
2004-02-1375975975375717,000757
2004-02-1274575874475325,000753
2004-02-1075875874674714,000747
2004-02-0974176674176034,000760
2004-02-0674375074374510,000745
2004-02-0574576174574833,000748
2004-02-0478078176076035,000760
2004-02-0378179377079071,000790
2004-02-0281281280180118,000801
2004-01-30795819795813146,000813
2004-01-2976480076479585,000795
2004-01-2877277276376421,000764
2004-01-2776377276276922,000769
2004-01-2676376675876026,000760
2004-01-2379579577377323,000773
2004-01-2279979978379048,000790
2004-01-2176179575679582,000795
2004-01-2075276575276129,000761
2004-01-1975075574675119,000751
2004-01-1676576675575515,000755
2004-01-1576378076376539,000765
2004-01-1476276275976122,000761
2004-01-1375076574776036,000760
2004-01-0975675674574544,000745
2004-01-0875376074876036,000760
2004-01-0774875674575246,000752
2004-01-0676976973074936,000749
2004-01-0576076974576919,000769

分割・併合履歴 : なし