4620 藤倉化成(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3046546845946245,000462
2008-12-2944045643645556,400455
2008-12-2643944943444337,000443
2008-12-2543844043143440,000434
2008-12-24453453431434112,600434
2008-12-2244145144145155,900451
2008-12-1944145844044880,800448
2008-12-1845846845045371,700453
2008-12-17455460446460157,600460
2008-12-16438457435448116,100448
2008-12-1542143741543591,700435
2008-12-12429432412415164,500415
2008-12-1143143242143292,500432
2008-12-1043744342242687,100426
2008-12-0944344943543863,200438
2008-12-08434443421433114,600433
2008-12-0543344243243380,400433
2008-12-04457461433438133,900438
2008-12-0344346244246185,000461
2008-12-0243644943143178,600431
2008-12-0148048046546653,000466
2008-11-2847948846247799,100477
2008-11-2747149246547748,500477
2008-11-2648448446847594,100475
2008-11-25473481469479208,900479
2008-11-21437455422454172,300454
2008-11-20450459435442188,100442
2008-11-19495505442459256,000459
2008-11-18508518492495183,700495
2008-11-17513549510519219,600519
2008-11-14530538514523119,100523
2008-11-13500510476489138,000489
2008-11-12505523497513105,100513
2008-11-11530531507509110,400509
2008-11-10533540517532109,400532
2008-11-07504518480500180,500500
2008-11-06539540517522120,900522
2008-11-05560571541563125,300563
2008-11-04528541517541104,700541
2008-10-31520529501509150,500509
2008-10-30490520477520143,600520
2008-10-29473490457488225,700488
2008-10-28408450408443188,500443
2008-10-27429448403408204,100408
2008-10-24475475429434152,000434
2008-10-23461475445475169,500475
2008-10-22505505480496136,200496
2008-10-21499513491513160,100513
2008-10-20467493462483141,000483
2008-10-17469469447456287,700456
2008-10-16488488453453289,800453
2008-10-15501541493538134,400538
2008-10-14500510485510253,600510
2008-10-10420457420450281,900450
2008-10-09450483448480370,600480
2008-10-08516516454457237,100457
2008-10-07520535502525135,500525
2008-10-06592593546555140,700555
2008-10-0361962059859993,300599
2008-10-0267867863563890,500638
2008-10-01663673649664110,400664
2008-09-30657665642657162,000657
2008-09-29699710677677120,300677
2008-09-26714728694709133,400709
2008-09-25720734707714126,200714
2008-09-24725740710736116,300736
2008-09-22750750724731129,300731
2008-09-19750755727731203,800731
2008-09-18700739692733284,200733
2008-09-17741741723732227,700732
2008-09-16713732710728184,700728
2008-09-12749759744757397,200757
2008-09-11749751742744765,600744
2008-09-10778785761762348,500762
2008-09-09791795771786203,800786
2008-09-08800811792800228,500800
2008-09-05781820780815310,200815
2008-09-04787820771818575,500818
2008-09-03736785733760701,800760
2008-09-02777777740744429,500744
2008-09-01807810778780384,700780
2008-08-29804834804827268,500827
2008-08-28841853814814445,700814
2008-08-2786786786786773,300867
2008-08-2695797093696732,600967
2008-08-2595997695996742,700967
2008-08-2296396393994959,100949
2008-08-2195196094095334,600953
2008-08-2092796092794736,200947
2008-08-1995595593594549,100945
2008-08-1894198794196253,900962
2008-08-1594795892793970,400939
2008-08-1496097793693979,500939
2008-08-1396196393995083,900950
2008-08-129951,000973975130,000975
2008-08-111,0001,020980983237,300983
2008-08-08821920809920137,400920
2008-08-0787687683884752,100847
2008-08-0686987785387442,100874
2008-08-0585087282984380,800843
2008-08-0490091086786848,100868
2008-08-0195095090591349,100913
2008-07-3197998993396193,600961
2008-07-3093796193595961,000959
2008-07-2991492391091729,100917
2008-07-2895996493494076,900940
2008-07-2596097495295681,600956
2008-07-24941970937970114,200970
2008-07-2390593290591751,300917
2008-07-2287989086388839,300888
2008-07-1888388886086228,900862
2008-07-1787088086086938,500869
2008-07-1687088086086322,800863
2008-07-1590390387888029,500880
2008-07-1488891488489334,900893
2008-07-1190291389189931,300899
2008-07-1090092689590230,900902
2008-07-0992693390390365,100903
2008-07-0893894391191342,300913
2008-07-0794295092393863,900938
2008-07-0493195593194257,300942
2008-07-03950961927935119,000935
2008-07-0297497895896078,600960
2008-07-011,0001,00897498173,700981
2008-06-309961,01098898941,800989
2008-06-279701,00597099656,700996
2008-06-261,0321,0349911,010135,0001,010
2008-06-259771,0259691,012106,0001,012
2008-06-241,0161,01898098749,700987
2008-06-239601,00096099165,300991
2008-06-201,0121,022982990108,000990
2008-06-191,0361,0371,0021,010114,8001,010
2008-06-181,0201,0411,0201,03676,8001,036
2008-06-171,0201,0411,0001,012103,3001,012
2008-06-169941,007980997106,000997
2008-06-13985999962990153,200990
2008-06-129901,00497599095,800990
2008-06-111,0081,00898899671,400996
2008-06-101,0181,02798299887,200998
2008-06-091,0211,0341,0131,016113,6001,016
2008-06-061,0881,1001,0561,059101,1001,059
2008-06-051,0591,0771,0501,068131,0001,068
2008-06-041,0571,0771,0571,064121,1001,064
2008-06-031,0901,0941,0741,07761,7001,077
2008-06-021,1131,1251,0811,11875,0001,118
2008-05-301,0861,1151,0791,112117,9001,112
2008-05-291,0421,0971,0421,08566,3001,085
2008-05-281,0541,0741,0371,04277,1001,042
2008-05-271,0451,0651,0351,053122,3001,053
2008-05-261,0581,0591,0361,04357,4001,043
2008-05-231,1021,1061,0631,066114,8001,066
2008-05-221,0491,1031,0421,09099,9001,090
2008-05-211,0961,1171,0811,091115,9001,091
2008-05-201,0711,1471,0711,133236,3001,133
2008-05-191,0501,0681,0431,068123,9001,068
2008-05-161,0501,0761,0171,032300,2001,032
2008-05-151,0341,0341,0341,034182,8001,034
2008-05-14846934844934135,300934
2008-05-1383784082183447,300834
2008-05-1283084581683365,400833
2008-05-0987087181284085,300840
2008-05-0887588086887256,900872
2008-05-0788890087988476,600884
2008-05-0285587085586748,000867
2008-05-0184886484684637,600846
2008-04-3085487285085639,900856
2008-04-2885587585486338,900863
2008-04-2584986683585473,600854
2008-04-24832864824848116,300848
2008-04-2380782180481260,900812
2008-04-2283883880981759,100817
2008-04-2184385081783492,200834
2008-04-18845850808827142,600827
2008-04-17860869855866111,200866
2008-04-1685086983385188,600851
2008-04-1586086083284271,000842
2008-04-14806860785843155,600843
2008-04-11786826778821168,700821
2008-04-1078079075576657,200766
2008-04-0980581577879055,000790
2008-04-0881981980681155,900811
2008-04-0780581979380926,600809
2008-04-0482283080080548,600805
2008-04-0380882280681975,900819
2008-04-0280080979080038,900800
2008-04-0177178877178069,000780
2008-03-3179379375878169,900781
2008-03-2877579876779690,900796
2008-03-2777278575176893,500768
2008-03-2676879176678850,500788
2008-03-2576878175777782,400777
2008-03-2475677073674579,600745
2008-03-2169973669973662,700736
2008-03-1969870768569091,600690
2008-03-1867367865367144,500671
2008-03-1767469865666449,200664
2008-03-14676700671676102,300676
2008-03-13719719682686109,700686
2008-03-1275575571772295,500722
2008-03-1169571468271093,300710
2008-03-1074074369970378,900703
2008-03-0775075474074693,500746
2008-03-06753789753783105,700783
2008-03-0574875873974896,700748
2008-03-04770781748756106,900756
2008-03-03760773755767134,200767
2008-02-2982882879481094,300810
2008-02-2882284082183597,900835
2008-02-27811834811827118,500827
2008-02-2680382180080385,000803
2008-02-25790810790802107,500802
2008-02-22767791767788182,000788
2008-02-21754767752760105,700760
2008-02-20751757732732164,000732
2008-02-19740768740762157,500762
2008-02-1873275173273491,000734
2008-02-15703728696724115,000724
2008-02-14715724706711153,600711
2008-02-1368470167368099,400680
2008-02-12664689661664185,000664
2008-02-08652678645671103,200671
2008-02-07653690640662142,100662
2008-02-06681688659663128,100663
2008-02-0571972669470472,600704
2008-02-04721734704722121,800722
2008-02-01732733706716116,800716
2008-01-31668740663731188,700731
2008-01-30699729673688264,300688
2008-01-29680722680709227,000709
2008-01-28687700665676152,000676
2008-01-25661684661684161,000684
2008-01-24640659621646275,300646
2008-01-23639651618621197,300621
2008-01-22641660609609180,700609
2008-01-21688695661667172,800667
2008-01-18675720668692218,100692
2008-01-17692713683704175,800704
2008-01-16659723659700262,000700
2008-01-15799806709739325,900739
2008-01-11856858791809207,600809
2008-01-1086587085085690,800856
2008-01-09850890832866147,700866
2008-01-08863867851857100,700857
2008-01-0786188885787275,600872
2008-01-0491091087388154,300881

分割・併合履歴 : なし