4620 藤倉化成(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 445 | 465 | 441 | 459 | 43,000 | 459 |
| 2009-12-29 | 440 | 444 | 439 | 441 | 44,800 | 441 |
| 2009-12-28 | 434 | 447 | 433 | 439 | 42,200 | 439 |
| 2009-12-25 | 432 | 433 | 428 | 430 | 19,100 | 430 |
| 2009-12-24 | 433 | 436 | 427 | 432 | 36,300 | 432 |
| 2009-12-22 | 432 | 433 | 423 | 428 | 76,000 | 428 |
| 2009-12-21 | 433 | 435 | 425 | 430 | 27,500 | 430 |
| 2009-12-18 | 437 | 437 | 425 | 431 | 35,200 | 431 |
| 2009-12-17 | 433 | 440 | 431 | 432 | 30,800 | 432 |
| 2009-12-16 | 427 | 448 | 423 | 437 | 70,300 | 437 |
| 2009-12-15 | 427 | 429 | 418 | 422 | 53,500 | 422 |
| 2009-12-14 | 424 | 427 | 416 | 425 | 54,900 | 425 |
| 2009-12-11 | 413 | 424 | 412 | 421 | 76,400 | 421 |
| 2009-12-10 | 425 | 429 | 417 | 418 | 33,600 | 418 |
| 2009-12-09 | 432 | 433 | 419 | 424 | 50,400 | 424 |
| 2009-12-08 | 430 | 431 | 427 | 429 | 32,900 | 429 |
| 2009-12-07 | 433 | 435 | 428 | 430 | 70,200 | 430 |
| 2009-12-04 | 432 | 439 | 425 | 429 | 80,600 | 429 |
| 2009-12-03 | 417 | 431 | 411 | 431 | 79,000 | 431 |
| 2009-12-02 | 412 | 418 | 405 | 412 | 52,400 | 412 |
| 2009-12-01 | 411 | 420 | 401 | 413 | 80,900 | 413 |
| 2009-11-30 | 401 | 410 | 394 | 410 | 39,300 | 410 |
| 2009-11-27 | 402 | 403 | 386 | 391 | 58,800 | 391 |
| 2009-11-26 | 404 | 406 | 393 | 404 | 53,600 | 404 |
| 2009-11-25 | 393 | 408 | 390 | 407 | 61,200 | 407 |
| 2009-11-24 | 414 | 414 | 395 | 398 | 37,800 | 398 |
| 2009-11-20 | 403 | 413 | 402 | 408 | 53,200 | 408 |
| 2009-11-19 | 414 | 419 | 402 | 414 | 31,300 | 414 |
| 2009-11-18 | 427 | 429 | 402 | 414 | 72,900 | 414 |
| 2009-11-17 | 442 | 442 | 421 | 427 | 37,800 | 427 |
| 2009-11-16 | 439 | 442 | 428 | 437 | 49,000 | 437 |
| 2009-11-13 | 440 | 448 | 439 | 444 | 33,100 | 444 |
| 2009-11-12 | 448 | 453 | 435 | 441 | 63,200 | 441 |
| 2009-11-11 | 449 | 452 | 446 | 448 | 26,500 | 448 |
| 2009-11-10 | 461 | 461 | 450 | 453 | 35,500 | 453 |
| 2009-11-09 | 456 | 463 | 440 | 456 | 28,800 | 456 |
| 2009-11-06 | 460 | 465 | 458 | 460 | 27,200 | 460 |
| 2009-11-05 | 466 | 469 | 459 | 463 | 34,000 | 463 |
| 2009-11-04 | 466 | 468 | 460 | 464 | 27,100 | 464 |
| 2009-11-02 | 462 | 467 | 459 | 466 | 22,200 | 466 |
| 2009-10-30 | 471 | 475 | 466 | 473 | 32,200 | 473 |
| 2009-10-29 | 459 | 469 | 454 | 461 | 77,300 | 461 |
| 2009-10-28 | 483 | 483 | 465 | 471 | 58,300 | 471 |
| 2009-10-27 | 479 | 484 | 470 | 478 | 67,900 | 478 |
| 2009-10-26 | 478 | 490 | 476 | 481 | 78,900 | 481 |
| 2009-10-23 | 494 | 494 | 479 | 483 | 99,900 | 483 |
| 2009-10-22 | 484 | 485 | 476 | 482 | 37,500 | 482 |
| 2009-10-21 | 481 | 488 | 473 | 485 | 67,700 | 485 |
| 2009-10-20 | 489 | 497 | 485 | 489 | 46,800 | 489 |
| 2009-10-19 | 484 | 488 | 476 | 484 | 38,400 | 484 |
| 2009-10-16 | 486 | 486 | 471 | 485 | 76,200 | 485 |
| 2009-10-15 | 481 | 499 | 477 | 482 | 58,300 | 482 |
| 2009-10-14 | 490 | 494 | 474 | 484 | 57,000 | 484 |
| 2009-10-13 | 497 | 499 | 483 | 495 | 38,400 | 495 |
| 2009-10-09 | 488 | 502 | 477 | 492 | 65,200 | 492 |
| 2009-10-08 | 495 | 507 | 488 | 491 | 69,400 | 491 |
| 2009-10-07 | 481 | 494 | 481 | 490 | 74,000 | 490 |
| 2009-10-06 | 459 | 486 | 459 | 482 | 149,800 | 482 |
| 2009-10-05 | 458 | 466 | 456 | 462 | 78,200 | 462 |
| 2009-10-02 | 465 | 468 | 450 | 458 | 124,100 | 458 |
| 2009-10-01 | 505 | 505 | 486 | 490 | 72,800 | 490 |
| 2009-09-30 | 499 | 510 | 497 | 505 | 39,400 | 505 |
| 2009-09-29 | 516 | 516 | 501 | 506 | 94,700 | 506 |
| 2009-09-28 | 510 | 530 | 495 | 525 | 92,300 | 525 |
| 2009-09-25 | 559 | 559 | 541 | 550 | 38,300 | 550 |
| 2009-09-24 | 559 | 565 | 553 | 564 | 81,800 | 564 |
| 2009-09-18 | 557 | 557 | 541 | 553 | 61,300 | 553 |
| 2009-09-17 | 559 | 560 | 551 | 555 | 45,800 | 555 |
| 2009-09-16 | 559 | 564 | 546 | 551 | 59,300 | 551 |
| 2009-09-15 | 554 | 568 | 545 | 551 | 127,600 | 551 |
| 2009-09-14 | 569 | 580 | 537 | 569 | 343,000 | 569 |
| 2009-09-11 | 550 | 625 | 540 | 579 | 1,432,100 | 579 |
| 2009-09-10 | 498 | 537 | 495 | 525 | 172,900 | 525 |
| 2009-09-09 | 500 | 501 | 494 | 497 | 39,200 | 497 |
| 2009-09-08 | 500 | 505 | 496 | 501 | 75,600 | 501 |
| 2009-09-07 | 496 | 508 | 495 | 497 | 46,100 | 497 |
| 2009-09-04 | 509 | 512 | 501 | 504 | 45,000 | 504 |
| 2009-09-03 | 507 | 517 | 503 | 513 | 33,500 | 513 |
| 2009-09-02 | 507 | 517 | 506 | 513 | 38,800 | 513 |
| 2009-09-01 | 514 | 529 | 514 | 523 | 56,900 | 523 |
| 2009-08-31 | 512 | 520 | 507 | 513 | 38,900 | 513 |
| 2009-08-28 | 512 | 516 | 512 | 513 | 18,000 | 513 |
| 2009-08-27 | 512 | 516 | 509 | 514 | 38,500 | 514 |
| 2009-08-26 | 510 | 518 | 507 | 515 | 61,900 | 515 |
| 2009-08-25 | 516 | 520 | 510 | 510 | 37,000 | 510 |
| 2009-08-24 | 512 | 519 | 510 | 513 | 44,600 | 513 |
| 2009-08-21 | 509 | 519 | 503 | 509 | 44,100 | 509 |
| 2009-08-20 | 510 | 517 | 503 | 511 | 41,400 | 511 |
| 2009-08-19 | 511 | 514 | 503 | 508 | 25,700 | 508 |
| 2009-08-18 | 507 | 520 | 503 | 511 | 81,200 | 511 |
| 2009-08-17 | 523 | 529 | 515 | 517 | 93,100 | 517 |
| 2009-08-14 | 524 | 535 | 521 | 529 | 56,400 | 529 |
| 2009-08-13 | 521 | 526 | 514 | 524 | 56,400 | 524 |
| 2009-08-12 | 526 | 527 | 507 | 519 | 91,700 | 519 |
| 2009-08-11 | 526 | 533 | 513 | 528 | 88,800 | 528 |
| 2009-08-10 | 525 | 538 | 524 | 536 | 172,900 | 536 |
| 2009-08-07 | 513 | 547 | 510 | 533 | 218,500 | 533 |
| 2009-08-06 | 502 | 511 | 501 | 507 | 119,100 | 507 |
| 2009-08-05 | 504 | 511 | 499 | 502 | 89,600 | 502 |
| 2009-08-04 | 509 | 511 | 496 | 505 | 78,300 | 505 |
| 2009-08-03 | 504 | 510 | 487 | 496 | 48,500 | 496 |
| 2009-07-31 | 498 | 507 | 491 | 502 | 45,000 | 502 |
| 2009-07-30 | 500 | 504 | 484 | 499 | 65,000 | 499 |
| 2009-07-29 | 496 | 502 | 487 | 501 | 23,500 | 501 |
| 2009-07-28 | 515 | 515 | 493 | 506 | 39,500 | 506 |
| 2009-07-27 | 510 | 511 | 498 | 505 | 53,200 | 505 |
| 2009-07-24 | 510 | 511 | 498 | 501 | 52,800 | 501 |
| 2009-07-23 | 501 | 504 | 489 | 495 | 66,400 | 495 |
| 2009-07-22 | 500 | 501 | 491 | 500 | 44,000 | 500 |
| 2009-07-21 | 504 | 505 | 486 | 496 | 84,300 | 496 |
| 2009-07-17 | 496 | 500 | 487 | 491 | 39,000 | 491 |
| 2009-07-16 | 500 | 514 | 491 | 492 | 100,300 | 492 |
| 2009-07-15 | 481 | 489 | 480 | 484 | 44,900 | 484 |
| 2009-07-14 | 480 | 486 | 457 | 476 | 148,400 | 476 |
| 2009-07-13 | 493 | 508 | 470 | 476 | 99,100 | 476 |
| 2009-07-10 | 505 | 517 | 497 | 503 | 134,000 | 503 |
| 2009-07-09 | 502 | 509 | 489 | 504 | 95,900 | 504 |
| 2009-07-08 | 511 | 517 | 495 | 502 | 74,800 | 502 |
| 2009-07-07 | 516 | 528 | 510 | 519 | 84,600 | 519 |
| 2009-07-06 | 534 | 535 | 515 | 518 | 87,700 | 518 |
| 2009-07-03 | 515 | 533 | 512 | 533 | 108,600 | 533 |
| 2009-07-02 | 536 | 538 | 523 | 529 | 53,700 | 529 |
| 2009-07-01 | 540 | 544 | 528 | 535 | 77,900 | 535 |
| 2009-06-30 | 540 | 545 | 531 | 538 | 55,700 | 538 |
| 2009-06-29 | 544 | 549 | 528 | 533 | 38,400 | 533 |
| 2009-06-26 | 543 | 545 | 526 | 540 | 129,100 | 540 |
| 2009-06-25 | 524 | 546 | 524 | 541 | 112,300 | 541 |
| 2009-06-24 | 520 | 523 | 508 | 522 | 136,900 | 522 |
| 2009-06-23 | 505 | 518 | 492 | 510 | 75,700 | 510 |
| 2009-06-22 | 496 | 522 | 496 | 515 | 85,700 | 515 |
| 2009-06-19 | 508 | 512 | 499 | 504 | 76,300 | 504 |
| 2009-06-18 | 509 | 510 | 492 | 505 | 54,000 | 505 |
| 2009-06-17 | 495 | 507 | 488 | 507 | 69,800 | 507 |
| 2009-06-16 | 507 | 510 | 482 | 497 | 179,000 | 497 |
| 2009-06-15 | 523 | 525 | 516 | 525 | 45,400 | 525 |
| 2009-06-12 | 526 | 526 | 517 | 520 | 104,800 | 520 |
| 2009-06-11 | 519 | 519 | 510 | 518 | 44,300 | 518 |
| 2009-06-10 | 511 | 518 | 507 | 518 | 76,500 | 518 |
| 2009-06-09 | 515 | 519 | 506 | 511 | 80,900 | 511 |
| 2009-06-08 | 519 | 522 | 511 | 517 | 49,400 | 517 |
| 2009-06-05 | 512 | 521 | 505 | 518 | 61,400 | 518 |
| 2009-06-04 | 520 | 521 | 501 | 514 | 91,800 | 514 |
| 2009-06-03 | 523 | 526 | 515 | 522 | 67,300 | 522 |
| 2009-06-02 | 531 | 531 | 519 | 522 | 52,500 | 522 |
| 2009-06-01 | 527 | 530 | 520 | 522 | 78,900 | 522 |
| 2009-05-29 | 513 | 528 | 507 | 517 | 114,100 | 517 |
| 2009-05-28 | 509 | 521 | 504 | 513 | 91,500 | 513 |
| 2009-05-27 | 505 | 515 | 503 | 511 | 104,700 | 511 |
| 2009-05-26 | 472 | 510 | 471 | 509 | 164,400 | 509 |
| 2009-05-25 | 466 | 478 | 465 | 471 | 54,700 | 471 |
| 2009-05-22 | 475 | 479 | 467 | 471 | 50,100 | 471 |
| 2009-05-21 | 480 | 485 | 467 | 484 | 106,900 | 484 |
| 2009-05-20 | 449 | 499 | 448 | 490 | 309,100 | 490 |
| 2009-05-19 | 436 | 450 | 430 | 448 | 195,700 | 448 |
| 2009-05-18 | 403 | 420 | 400 | 411 | 150,600 | 411 |
| 2009-05-15 | 389 | 402 | 389 | 401 | 47,600 | 401 |
| 2009-05-14 | 390 | 396 | 385 | 389 | 93,200 | 389 |
| 2009-05-13 | 400 | 400 | 385 | 392 | 65,200 | 392 |
| 2009-05-12 | 400 | 403 | 395 | 396 | 84,900 | 396 |
| 2009-05-11 | 405 | 407 | 401 | 404 | 39,100 | 404 |
| 2009-05-08 | 399 | 408 | 396 | 402 | 71,200 | 402 |
| 2009-05-07 | 390 | 400 | 386 | 399 | 66,800 | 399 |
| 2009-05-01 | 375 | 381 | 375 | 380 | 29,800 | 380 |
| 2009-04-30 | 376 | 382 | 374 | 375 | 68,700 | 375 |
| 2009-04-28 | 388 | 390 | 376 | 376 | 90,200 | 376 |
| 2009-04-27 | 399 | 399 | 383 | 390 | 49,200 | 390 |
| 2009-04-24 | 394 | 395 | 382 | 389 | 76,600 | 389 |
| 2009-04-23 | 391 | 397 | 384 | 389 | 79,000 | 389 |
| 2009-04-22 | 397 | 401 | 383 | 389 | 50,900 | 389 |
| 2009-04-21 | 395 | 399 | 370 | 393 | 91,000 | 393 |
| 2009-04-20 | 398 | 406 | 393 | 404 | 60,200 | 404 |
| 2009-04-17 | 391 | 398 | 389 | 393 | 38,300 | 393 |
| 2009-04-16 | 390 | 406 | 385 | 391 | 65,900 | 391 |
| 2009-04-15 | 394 | 395 | 378 | 387 | 51,300 | 387 |
| 2009-04-14 | 399 | 399 | 383 | 394 | 64,700 | 394 |
| 2009-04-13 | 399 | 402 | 390 | 399 | 53,000 | 399 |
| 2009-04-10 | 400 | 404 | 396 | 400 | 77,100 | 400 |
| 2009-04-09 | 384 | 403 | 384 | 395 | 94,100 | 395 |
| 2009-04-08 | 384 | 389 | 374 | 384 | 54,300 | 384 |
| 2009-04-07 | 388 | 390 | 383 | 386 | 61,000 | 386 |
| 2009-04-06 | 377 | 385 | 373 | 378 | 75,600 | 378 |
| 2009-04-03 | 380 | 380 | 367 | 368 | 76,800 | 368 |
| 2009-04-02 | 367 | 381 | 355 | 371 | 100,000 | 371 |
| 2009-04-01 | 360 | 365 | 355 | 365 | 125,600 | 365 |
| 2009-03-31 | 355 | 372 | 355 | 365 | 71,800 | 365 |
| 2009-03-30 | 388 | 393 | 360 | 360 | 55,900 | 360 |
| 2009-03-27 | 390 | 396 | 384 | 386 | 60,500 | 386 |
| 2009-03-26 | 377 | 387 | 370 | 386 | 44,600 | 386 |
| 2009-03-25 | 389 | 390 | 377 | 390 | 96,100 | 390 |
| 2009-03-24 | 390 | 395 | 385 | 394 | 66,700 | 394 |
| 2009-03-23 | 377 | 380 | 376 | 380 | 70,400 | 380 |
| 2009-03-19 | 377 | 380 | 376 | 377 | 52,600 | 377 |
| 2009-03-18 | 361 | 382 | 361 | 372 | 114,900 | 372 |
| 2009-03-17 | 349 | 355 | 346 | 349 | 165,600 | 349 |
| 2009-03-16 | 342 | 354 | 342 | 348 | 81,400 | 348 |
| 2009-03-13 | 324 | 343 | 323 | 340 | 91,100 | 340 |
| 2009-03-12 | 334 | 335 | 327 | 329 | 80,200 | 329 |
| 2009-03-11 | 361 | 361 | 336 | 339 | 180,100 | 339 |
| 2009-03-10 | 355 | 359 | 350 | 350 | 79,600 | 350 |
| 2009-03-09 | 360 | 393 | 356 | 359 | 72,200 | 359 |
| 2009-03-06 | 370 | 373 | 360 | 362 | 66,400 | 362 |
| 2009-03-05 | 369 | 380 | 367 | 369 | 80,100 | 369 |
| 2009-03-04 | 370 | 372 | 362 | 364 | 101,200 | 364 |
| 2009-03-03 | 371 | 380 | 370 | 376 | 32,600 | 376 |
| 2009-03-02 | 398 | 398 | 374 | 380 | 98,300 | 380 |
| 2009-02-27 | 392 | 399 | 390 | 399 | 62,100 | 399 |
| 2009-02-26 | 396 | 400 | 393 | 397 | 101,300 | 397 |
| 2009-02-25 | 408 | 413 | 394 | 401 | 93,200 | 401 |
| 2009-02-24 | 411 | 415 | 400 | 403 | 52,100 | 403 |
| 2009-02-23 | 402 | 414 | 400 | 413 | 34,100 | 413 |
| 2009-02-20 | 405 | 415 | 402 | 407 | 44,600 | 407 |
| 2009-02-19 | 421 | 421 | 405 | 409 | 47,000 | 409 |
| 2009-02-18 | 401 | 415 | 401 | 411 | 42,000 | 411 |
| 2009-02-17 | 408 | 409 | 402 | 402 | 66,800 | 402 |
| 2009-02-16 | 403 | 410 | 402 | 408 | 71,800 | 408 |
| 2009-02-13 | 403 | 412 | 402 | 407 | 81,400 | 407 |
| 2009-02-12 | 415 | 420 | 408 | 413 | 98,400 | 413 |
| 2009-02-10 | 424 | 429 | 419 | 419 | 86,000 | 419 |
| 2009-02-09 | 439 | 444 | 429 | 429 | 49,700 | 429 |
| 2009-02-06 | 446 | 449 | 436 | 444 | 33,800 | 444 |
| 2009-02-05 | 453 | 456 | 447 | 448 | 73,100 | 448 |
| 2009-02-04 | 439 | 455 | 435 | 453 | 75,200 | 453 |
| 2009-02-03 | 436 | 444 | 431 | 439 | 62,000 | 439 |
| 2009-02-02 | 444 | 444 | 432 | 436 | 55,700 | 436 |
| 2009-01-30 | 447 | 448 | 433 | 444 | 40,800 | 444 |
| 2009-01-29 | 455 | 456 | 448 | 451 | 77,900 | 451 |
| 2009-01-28 | 427 | 445 | 422 | 445 | 79,800 | 445 |
| 2009-01-27 | 415 | 434 | 415 | 431 | 63,300 | 431 |
| 2009-01-26 | 413 | 417 | 401 | 407 | 63,100 | 407 |
| 2009-01-23 | 425 | 425 | 414 | 414 | 51,500 | 414 |
| 2009-01-22 | 417 | 423 | 412 | 420 | 55,500 | 420 |
| 2009-01-21 | 425 | 436 | 416 | 416 | 112,400 | 416 |
| 2009-01-20 | 436 | 440 | 428 | 430 | 65,900 | 430 |
| 2009-01-19 | 439 | 449 | 434 | 437 | 52,500 | 437 |
| 2009-01-16 | 430 | 438 | 428 | 434 | 68,300 | 434 |
| 2009-01-15 | 425 | 440 | 421 | 429 | 87,100 | 429 |
| 2009-01-14 | 423 | 432 | 422 | 424 | 68,800 | 424 |
| 2009-01-13 | 440 | 440 | 424 | 427 | 105,000 | 427 |
| 2009-01-09 | 443 | 452 | 440 | 442 | 90,900 | 442 |
| 2009-01-08 | 457 | 457 | 442 | 447 | 86,000 | 447 |
| 2009-01-07 | 458 | 468 | 455 | 459 | 139,000 | 459 |
| 2009-01-06 | 464 | 464 | 447 | 453 | 141,200 | 453 |
| 2009-01-05 | 474 | 480 | 463 | 469 | 56,500 | 469 |
分割・併合履歴 ： なし
