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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 465 | 468 | 459 | 462 | 45,000 | 462 |
| 2008-12-29 | 440 | 456 | 436 | 455 | 56,400 | 455 |
| 2008-12-26 | 439 | 449 | 434 | 443 | 37,000 | 443 |
| 2008-12-25 | 438 | 440 | 431 | 434 | 40,000 | 434 |
| 2008-12-24 | 453 | 453 | 431 | 434 | 112,600 | 434 |
| 2008-12-22 | 441 | 451 | 441 | 451 | 55,900 | 451 |
| 2008-12-19 | 441 | 458 | 440 | 448 | 80,800 | 448 |
| 2008-12-18 | 458 | 468 | 450 | 453 | 71,700 | 453 |
| 2008-12-17 | 455 | 460 | 446 | 460 | 157,600 | 460 |
| 2008-12-16 | 438 | 457 | 435 | 448 | 116,100 | 448 |
| 2008-12-15 | 421 | 437 | 415 | 435 | 91,700 | 435 |
| 2008-12-12 | 429 | 432 | 412 | 415 | 164,500 | 415 |
| 2008-12-11 | 431 | 432 | 421 | 432 | 92,500 | 432 |
| 2008-12-10 | 437 | 443 | 422 | 426 | 87,100 | 426 |
| 2008-12-09 | 443 | 449 | 435 | 438 | 63,200 | 438 |
| 2008-12-08 | 434 | 443 | 421 | 433 | 114,600 | 433 |
| 2008-12-05 | 433 | 442 | 432 | 433 | 80,400 | 433 |
| 2008-12-04 | 457 | 461 | 433 | 438 | 133,900 | 438 |
| 2008-12-03 | 443 | 462 | 442 | 461 | 85,000 | 461 |
| 2008-12-02 | 436 | 449 | 431 | 431 | 78,600 | 431 |
| 2008-12-01 | 480 | 480 | 465 | 466 | 53,000 | 466 |
| 2008-11-28 | 479 | 488 | 462 | 477 | 99,100 | 477 |
| 2008-11-27 | 471 | 492 | 465 | 477 | 48,500 | 477 |
| 2008-11-26 | 484 | 484 | 468 | 475 | 94,100 | 475 |
| 2008-11-25 | 473 | 481 | 469 | 479 | 208,900 | 479 |
| 2008-11-21 | 437 | 455 | 422 | 454 | 172,300 | 454 |
| 2008-11-20 | 450 | 459 | 435 | 442 | 188,100 | 442 |
| 2008-11-19 | 495 | 505 | 442 | 459 | 256,000 | 459 |
| 2008-11-18 | 508 | 518 | 492 | 495 | 183,700 | 495 |
| 2008-11-17 | 513 | 549 | 510 | 519 | 219,600 | 519 |
| 2008-11-14 | 530 | 538 | 514 | 523 | 119,100 | 523 |
| 2008-11-13 | 500 | 510 | 476 | 489 | 138,000 | 489 |
| 2008-11-12 | 505 | 523 | 497 | 513 | 105,100 | 513 |
| 2008-11-11 | 530 | 531 | 507 | 509 | 110,400 | 509 |
| 2008-11-10 | 533 | 540 | 517 | 532 | 109,400 | 532 |
| 2008-11-07 | 504 | 518 | 480 | 500 | 180,500 | 500 |
| 2008-11-06 | 539 | 540 | 517 | 522 | 120,900 | 522 |
| 2008-11-05 | 560 | 571 | 541 | 563 | 125,300 | 563 |
| 2008-11-04 | 528 | 541 | 517 | 541 | 104,700 | 541 |
| 2008-10-31 | 520 | 529 | 501 | 509 | 150,500 | 509 |
| 2008-10-30 | 490 | 520 | 477 | 520 | 143,600 | 520 |
| 2008-10-29 | 473 | 490 | 457 | 488 | 225,700 | 488 |
| 2008-10-28 | 408 | 450 | 408 | 443 | 188,500 | 443 |
| 2008-10-27 | 429 | 448 | 403 | 408 | 204,100 | 408 |
| 2008-10-24 | 475 | 475 | 429 | 434 | 152,000 | 434 |
| 2008-10-23 | 461 | 475 | 445 | 475 | 169,500 | 475 |
| 2008-10-22 | 505 | 505 | 480 | 496 | 136,200 | 496 |
| 2008-10-21 | 499 | 513 | 491 | 513 | 160,100 | 513 |
| 2008-10-20 | 467 | 493 | 462 | 483 | 141,000 | 483 |
| 2008-10-17 | 469 | 469 | 447 | 456 | 287,700 | 456 |
| 2008-10-16 | 488 | 488 | 453 | 453 | 289,800 | 453 |
| 2008-10-15 | 501 | 541 | 493 | 538 | 134,400 | 538 |
| 2008-10-14 | 500 | 510 | 485 | 510 | 253,600 | 510 |
| 2008-10-10 | 420 | 457 | 420 | 450 | 281,900 | 450 |
| 2008-10-09 | 450 | 483 | 448 | 480 | 370,600 | 480 |
| 2008-10-08 | 516 | 516 | 454 | 457 | 237,100 | 457 |
| 2008-10-07 | 520 | 535 | 502 | 525 | 135,500 | 525 |
| 2008-10-06 | 592 | 593 | 546 | 555 | 140,700 | 555 |
| 2008-10-03 | 619 | 620 | 598 | 599 | 93,300 | 599 |
| 2008-10-02 | 678 | 678 | 635 | 638 | 90,500 | 638 |
| 2008-10-01 | 663 | 673 | 649 | 664 | 110,400 | 664 |
| 2008-09-30 | 657 | 665 | 642 | 657 | 162,000 | 657 |
| 2008-09-29 | 699 | 710 | 677 | 677 | 120,300 | 677 |
| 2008-09-26 | 714 | 728 | 694 | 709 | 133,400 | 709 |
| 2008-09-25 | 720 | 734 | 707 | 714 | 126,200 | 714 |
| 2008-09-24 | 725 | 740 | 710 | 736 | 116,300 | 736 |
| 2008-09-22 | 750 | 750 | 724 | 731 | 129,300 | 731 |
| 2008-09-19 | 750 | 755 | 727 | 731 | 203,800 | 731 |
| 2008-09-18 | 700 | 739 | 692 | 733 | 284,200 | 733 |
| 2008-09-17 | 741 | 741 | 723 | 732 | 227,700 | 732 |
| 2008-09-16 | 713 | 732 | 710 | 728 | 184,700 | 728 |
| 2008-09-12 | 749 | 759 | 744 | 757 | 397,200 | 757 |
| 2008-09-11 | 749 | 751 | 742 | 744 | 765,600 | 744 |
| 2008-09-10 | 778 | 785 | 761 | 762 | 348,500 | 762 |
| 2008-09-09 | 791 | 795 | 771 | 786 | 203,800 | 786 |
| 2008-09-08 | 800 | 811 | 792 | 800 | 228,500 | 800 |
| 2008-09-05 | 781 | 820 | 780 | 815 | 310,200 | 815 |
| 2008-09-04 | 787 | 820 | 771 | 818 | 575,500 | 818 |
| 2008-09-03 | 736 | 785 | 733 | 760 | 701,800 | 760 |
| 2008-09-02 | 777 | 777 | 740 | 744 | 429,500 | 744 |
| 2008-09-01 | 807 | 810 | 778 | 780 | 384,700 | 780 |
| 2008-08-29 | 804 | 834 | 804 | 827 | 268,500 | 827 |
| 2008-08-28 | 841 | 853 | 814 | 814 | 445,700 | 814 |
| 2008-08-27 | 867 | 867 | 867 | 867 | 73,300 | 867 |
| 2008-08-26 | 957 | 970 | 936 | 967 | 32,600 | 967 |
| 2008-08-25 | 959 | 976 | 959 | 967 | 42,700 | 967 |
| 2008-08-22 | 963 | 963 | 939 | 949 | 59,100 | 949 |
| 2008-08-21 | 951 | 960 | 940 | 953 | 34,600 | 953 |
| 2008-08-20 | 927 | 960 | 927 | 947 | 36,200 | 947 |
| 2008-08-19 | 955 | 955 | 935 | 945 | 49,100 | 945 |
| 2008-08-18 | 941 | 987 | 941 | 962 | 53,900 | 962 |
| 2008-08-15 | 947 | 958 | 927 | 939 | 70,400 | 939 |
| 2008-08-14 | 960 | 977 | 936 | 939 | 79,500 | 939 |
| 2008-08-13 | 961 | 963 | 939 | 950 | 83,900 | 950 |
| 2008-08-12 | 995 | 1,000 | 973 | 975 | 130,000 | 975 |
| 2008-08-11 | 1,000 | 1,020 | 980 | 983 | 237,300 | 983 |
| 2008-08-08 | 821 | 920 | 809 | 920 | 137,400 | 920 |
| 2008-08-07 | 876 | 876 | 838 | 847 | 52,100 | 847 |
| 2008-08-06 | 869 | 877 | 853 | 874 | 42,100 | 874 |
| 2008-08-05 | 850 | 872 | 829 | 843 | 80,800 | 843 |
| 2008-08-04 | 900 | 910 | 867 | 868 | 48,100 | 868 |
| 2008-08-01 | 950 | 950 | 905 | 913 | 49,100 | 913 |
| 2008-07-31 | 979 | 989 | 933 | 961 | 93,600 | 961 |
| 2008-07-30 | 937 | 961 | 935 | 959 | 61,000 | 959 |
| 2008-07-29 | 914 | 923 | 910 | 917 | 29,100 | 917 |
| 2008-07-28 | 959 | 964 | 934 | 940 | 76,900 | 940 |
| 2008-07-25 | 960 | 974 | 952 | 956 | 81,600 | 956 |
| 2008-07-24 | 941 | 970 | 937 | 970 | 114,200 | 970 |
| 2008-07-23 | 905 | 932 | 905 | 917 | 51,300 | 917 |
| 2008-07-22 | 879 | 890 | 863 | 888 | 39,300 | 888 |
| 2008-07-18 | 883 | 888 | 860 | 862 | 28,900 | 862 |
| 2008-07-17 | 870 | 880 | 860 | 869 | 38,500 | 869 |
| 2008-07-16 | 870 | 880 | 860 | 863 | 22,800 | 863 |
| 2008-07-15 | 903 | 903 | 878 | 880 | 29,500 | 880 |
| 2008-07-14 | 888 | 914 | 884 | 893 | 34,900 | 893 |
| 2008-07-11 | 902 | 913 | 891 | 899 | 31,300 | 899 |
| 2008-07-10 | 900 | 926 | 895 | 902 | 30,900 | 902 |
| 2008-07-09 | 926 | 933 | 903 | 903 | 65,100 | 903 |
| 2008-07-08 | 938 | 943 | 911 | 913 | 42,300 | 913 |
| 2008-07-07 | 942 | 950 | 923 | 938 | 63,900 | 938 |
| 2008-07-04 | 931 | 955 | 931 | 942 | 57,300 | 942 |
| 2008-07-03 | 950 | 961 | 927 | 935 | 119,000 | 935 |
| 2008-07-02 | 974 | 978 | 958 | 960 | 78,600 | 960 |
| 2008-07-01 | 1,000 | 1,008 | 974 | 981 | 73,700 | 981 |
| 2008-06-30 | 996 | 1,010 | 988 | 989 | 41,800 | 989 |
| 2008-06-27 | 970 | 1,005 | 970 | 996 | 56,700 | 996 |
| 2008-06-26 | 1,032 | 1,034 | 991 | 1,010 | 135,000 | 1,010 |
| 2008-06-25 | 977 | 1,025 | 969 | 1,012 | 106,000 | 1,012 |
| 2008-06-24 | 1,016 | 1,018 | 980 | 987 | 49,700 | 987 |
| 2008-06-23 | 960 | 1,000 | 960 | 991 | 65,300 | 991 |
| 2008-06-20 | 1,012 | 1,022 | 982 | 990 | 108,000 | 990 |
| 2008-06-19 | 1,036 | 1,037 | 1,002 | 1,010 | 114,800 | 1,010 |
| 2008-06-18 | 1,020 | 1,041 | 1,020 | 1,036 | 76,800 | 1,036 |
| 2008-06-17 | 1,020 | 1,041 | 1,000 | 1,012 | 103,300 | 1,012 |
| 2008-06-16 | 994 | 1,007 | 980 | 997 | 106,000 | 997 |
| 2008-06-13 | 985 | 999 | 962 | 990 | 153,200 | 990 |
| 2008-06-12 | 990 | 1,004 | 975 | 990 | 95,800 | 990 |
| 2008-06-11 | 1,008 | 1,008 | 988 | 996 | 71,400 | 996 |
| 2008-06-10 | 1,018 | 1,027 | 982 | 998 | 87,200 | 998 |
| 2008-06-09 | 1,021 | 1,034 | 1,013 | 1,016 | 113,600 | 1,016 |
| 2008-06-06 | 1,088 | 1,100 | 1,056 | 1,059 | 101,100 | 1,059 |
| 2008-06-05 | 1,059 | 1,077 | 1,050 | 1,068 | 131,000 | 1,068 |
| 2008-06-04 | 1,057 | 1,077 | 1,057 | 1,064 | 121,100 | 1,064 |
| 2008-06-03 | 1,090 | 1,094 | 1,074 | 1,077 | 61,700 | 1,077 |
| 2008-06-02 | 1,113 | 1,125 | 1,081 | 1,118 | 75,000 | 1,118 |
| 2008-05-30 | 1,086 | 1,115 | 1,079 | 1,112 | 117,900 | 1,112 |
| 2008-05-29 | 1,042 | 1,097 | 1,042 | 1,085 | 66,300 | 1,085 |
| 2008-05-28 | 1,054 | 1,074 | 1,037 | 1,042 | 77,100 | 1,042 |
| 2008-05-27 | 1,045 | 1,065 | 1,035 | 1,053 | 122,300 | 1,053 |
| 2008-05-26 | 1,058 | 1,059 | 1,036 | 1,043 | 57,400 | 1,043 |
| 2008-05-23 | 1,102 | 1,106 | 1,063 | 1,066 | 114,800 | 1,066 |
| 2008-05-22 | 1,049 | 1,103 | 1,042 | 1,090 | 99,900 | 1,090 |
| 2008-05-21 | 1,096 | 1,117 | 1,081 | 1,091 | 115,900 | 1,091 |
| 2008-05-20 | 1,071 | 1,147 | 1,071 | 1,133 | 236,300 | 1,133 |
| 2008-05-19 | 1,050 | 1,068 | 1,043 | 1,068 | 123,900 | 1,068 |
| 2008-05-16 | 1,050 | 1,076 | 1,017 | 1,032 | 300,200 | 1,032 |
| 2008-05-15 | 1,034 | 1,034 | 1,034 | 1,034 | 182,800 | 1,034 |
| 2008-05-14 | 846 | 934 | 844 | 934 | 135,300 | 934 |
| 2008-05-13 | 837 | 840 | 821 | 834 | 47,300 | 834 |
| 2008-05-12 | 830 | 845 | 816 | 833 | 65,400 | 833 |
| 2008-05-09 | 870 | 871 | 812 | 840 | 85,300 | 840 |
| 2008-05-08 | 875 | 880 | 868 | 872 | 56,900 | 872 |
| 2008-05-07 | 888 | 900 | 879 | 884 | 76,600 | 884 |
| 2008-05-02 | 855 | 870 | 855 | 867 | 48,000 | 867 |
| 2008-05-01 | 848 | 864 | 846 | 846 | 37,600 | 846 |
| 2008-04-30 | 854 | 872 | 850 | 856 | 39,900 | 856 |
| 2008-04-28 | 855 | 875 | 854 | 863 | 38,900 | 863 |
| 2008-04-25 | 849 | 866 | 835 | 854 | 73,600 | 854 |
| 2008-04-24 | 832 | 864 | 824 | 848 | 116,300 | 848 |
| 2008-04-23 | 807 | 821 | 804 | 812 | 60,900 | 812 |
| 2008-04-22 | 838 | 838 | 809 | 817 | 59,100 | 817 |
| 2008-04-21 | 843 | 850 | 817 | 834 | 92,200 | 834 |
| 2008-04-18 | 845 | 850 | 808 | 827 | 142,600 | 827 |
| 2008-04-17 | 860 | 869 | 855 | 866 | 111,200 | 866 |
| 2008-04-16 | 850 | 869 | 833 | 851 | 88,600 | 851 |
| 2008-04-15 | 860 | 860 | 832 | 842 | 71,000 | 842 |
| 2008-04-14 | 806 | 860 | 785 | 843 | 155,600 | 843 |
| 2008-04-11 | 786 | 826 | 778 | 821 | 168,700 | 821 |
| 2008-04-10 | 780 | 790 | 755 | 766 | 57,200 | 766 |
| 2008-04-09 | 805 | 815 | 778 | 790 | 55,000 | 790 |
| 2008-04-08 | 819 | 819 | 806 | 811 | 55,900 | 811 |
| 2008-04-07 | 805 | 819 | 793 | 809 | 26,600 | 809 |
| 2008-04-04 | 822 | 830 | 800 | 805 | 48,600 | 805 |
| 2008-04-03 | 808 | 822 | 806 | 819 | 75,900 | 819 |
| 2008-04-02 | 800 | 809 | 790 | 800 | 38,900 | 800 |
| 2008-04-01 | 771 | 788 | 771 | 780 | 69,000 | 780 |
| 2008-03-31 | 793 | 793 | 758 | 781 | 69,900 | 781 |
| 2008-03-28 | 775 | 798 | 767 | 796 | 90,900 | 796 |
| 2008-03-27 | 772 | 785 | 751 | 768 | 93,500 | 768 |
| 2008-03-26 | 768 | 791 | 766 | 788 | 50,500 | 788 |
| 2008-03-25 | 768 | 781 | 757 | 777 | 82,400 | 777 |
| 2008-03-24 | 756 | 770 | 736 | 745 | 79,600 | 745 |
| 2008-03-21 | 699 | 736 | 699 | 736 | 62,700 | 736 |
| 2008-03-19 | 698 | 707 | 685 | 690 | 91,600 | 690 |
| 2008-03-18 | 673 | 678 | 653 | 671 | 44,500 | 671 |
| 2008-03-17 | 674 | 698 | 656 | 664 | 49,200 | 664 |
| 2008-03-14 | 676 | 700 | 671 | 676 | 102,300 | 676 |
| 2008-03-13 | 719 | 719 | 682 | 686 | 109,700 | 686 |
| 2008-03-12 | 755 | 755 | 717 | 722 | 95,500 | 722 |
| 2008-03-11 | 695 | 714 | 682 | 710 | 93,300 | 710 |
| 2008-03-10 | 740 | 743 | 699 | 703 | 78,900 | 703 |
| 2008-03-07 | 750 | 754 | 740 | 746 | 93,500 | 746 |
| 2008-03-06 | 753 | 789 | 753 | 783 | 105,700 | 783 |
| 2008-03-05 | 748 | 758 | 739 | 748 | 96,700 | 748 |
| 2008-03-04 | 770 | 781 | 748 | 756 | 106,900 | 756 |
| 2008-03-03 | 760 | 773 | 755 | 767 | 134,200 | 767 |
| 2008-02-29 | 828 | 828 | 794 | 810 | 94,300 | 810 |
| 2008-02-28 | 822 | 840 | 821 | 835 | 97,900 | 835 |
| 2008-02-27 | 811 | 834 | 811 | 827 | 118,500 | 827 |
| 2008-02-26 | 803 | 821 | 800 | 803 | 85,000 | 803 |
| 2008-02-25 | 790 | 810 | 790 | 802 | 107,500 | 802 |
| 2008-02-22 | 767 | 791 | 767 | 788 | 182,000 | 788 |
| 2008-02-21 | 754 | 767 | 752 | 760 | 105,700 | 760 |
| 2008-02-20 | 751 | 757 | 732 | 732 | 164,000 | 732 |
| 2008-02-19 | 740 | 768 | 740 | 762 | 157,500 | 762 |
| 2008-02-18 | 732 | 751 | 732 | 734 | 91,000 | 734 |
| 2008-02-15 | 703 | 728 | 696 | 724 | 115,000 | 724 |
| 2008-02-14 | 715 | 724 | 706 | 711 | 153,600 | 711 |
| 2008-02-13 | 684 | 701 | 673 | 680 | 99,400 | 680 |
| 2008-02-12 | 664 | 689 | 661 | 664 | 185,000 | 664 |
| 2008-02-08 | 652 | 678 | 645 | 671 | 103,200 | 671 |
| 2008-02-07 | 653 | 690 | 640 | 662 | 142,100 | 662 |
| 2008-02-06 | 681 | 688 | 659 | 663 | 128,100 | 663 |
| 2008-02-05 | 719 | 726 | 694 | 704 | 72,600 | 704 |
| 2008-02-04 | 721 | 734 | 704 | 722 | 121,800 | 722 |
| 2008-02-01 | 732 | 733 | 706 | 716 | 116,800 | 716 |
| 2008-01-31 | 668 | 740 | 663 | 731 | 188,700 | 731 |
| 2008-01-30 | 699 | 729 | 673 | 688 | 264,300 | 688 |
| 2008-01-29 | 680 | 722 | 680 | 709 | 227,000 | 709 |
| 2008-01-28 | 687 | 700 | 665 | 676 | 152,000 | 676 |
| 2008-01-25 | 661 | 684 | 661 | 684 | 161,000 | 684 |
| 2008-01-24 | 640 | 659 | 621 | 646 | 275,300 | 646 |
| 2008-01-23 | 639 | 651 | 618 | 621 | 197,300 | 621 |
| 2008-01-22 | 641 | 660 | 609 | 609 | 180,700 | 609 |
| 2008-01-21 | 688 | 695 | 661 | 667 | 172,800 | 667 |
| 2008-01-18 | 675 | 720 | 668 | 692 | 218,100 | 692 |
| 2008-01-17 | 692 | 713 | 683 | 704 | 175,800 | 704 |
| 2008-01-16 | 659 | 723 | 659 | 700 | 262,000 | 700 |
| 2008-01-15 | 799 | 806 | 709 | 739 | 325,900 | 739 |
| 2008-01-11 | 856 | 858 | 791 | 809 | 207,600 | 809 |
| 2008-01-10 | 865 | 870 | 850 | 856 | 90,800 | 856 |
| 2008-01-09 | 850 | 890 | 832 | 866 | 147,700 | 866 |
| 2008-01-08 | 863 | 867 | 851 | 857 | 100,700 | 857 |
| 2008-01-07 | 861 | 888 | 857 | 872 | 75,600 | 872 |
| 2008-01-04 | 910 | 910 | 873 | 881 | 54,300 | 881 |
分割・併合履歴 ： なし
