4620 藤倉化成(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	570	570	558	560	29,200	560
2010-12-29	570	573	562	573	26,200	573
2010-12-28	565	572	557	570	38,400	570
2010-12-27	561	567	561	565	22,900	565
2010-12-24	574	574	562	566	44,600	566
2010-12-22	581	581	571	574	95,500	574
2010-12-21	559	580	559	578	120,300	578
2010-12-20	564	564	553	559	90,900	559
2010-12-17	553	564	547	562	83,200	562
2010-12-16	560	560	552	558	69,900	558
2010-12-15	563	564	555	561	80,700	561
2010-12-14	558	563	554	563	99,100	563
2010-12-13	552	565	549	561	82,300	561
2010-12-10	552	552	542	550	124,500	550
2010-12-09	542	547	541	545	110,100	545
2010-12-08	541	552	538	550	150,600	550
2010-12-07	527	535	520	535	68,700	535
2010-12-06	522	534	518	532	92,300	532
2010-12-03	514	519	511	518	44,400	518
2010-12-02	505	513	504	509	104,900	509
2010-12-01	502	517	497	509	48,700	509
2010-11-30	516	520	504	504	82,700	504
2010-11-29	510	522	510	519	50,100	519
2010-11-26	510	515	506	509	60,500	509
2010-11-25	505	510	503	507	75,900	507
2010-11-24	499	501	495	497	117,600	497
2010-11-22	513	518	508	512	69,500	512
2010-11-19	524	525	510	514	40,300	514
2010-11-18	508	521	507	521	47,800	521
2010-11-17	495	507	495	503	41,800	503
2010-11-16	507	509	496	497	50,800	497
2010-11-15	521	521	490	510	64,500	510
2010-11-12	511	537	505	516	89,300	516
2010-11-11	523	525	516	521	50,900	521
2010-11-10	525	530	520	528	27,900	528
2010-11-09	523	525	517	523	21,300	523
2010-11-08	511	526	506	523	67,600	523
2010-11-05	492	509	492	505	35,200	505
2010-11-04	480	491	479	489	25,000	489
2010-11-02	479	479	471	476	16,700	476
2010-11-01	479	488	472	478	36,100	478
2010-10-29	475	487	468	483	48,000	483
2010-10-28	480	482	475	475	47,700	475
2010-10-27	490	491	480	482	108,300	482
2010-10-26	499	499	493	495	29,400	495
2010-10-25	500	512	500	502	37,700	502
2010-10-22	503	509	495	506	36,500	506
2010-10-21	508	508	495	501	51,900	501
2010-10-20	505	511	495	508	39,400	508
2010-10-19	495	516	495	512	39,900	512
2010-10-18	497	504	496	499	24,000	499
2010-10-15	511	511	495	497	46,000	497
2010-10-14	508	515	500	511	36,500	511
2010-10-13	507	514	505	507	26,600	507
2010-10-12	527	528	506	506	32,900	506
2010-10-08	520	530	520	523	32,200	523
2010-10-07	519	525	510	516	37,700	516
2010-10-06	514	523	510	520	39,500	520
2010-10-05	515	524	503	523	28,100	523
2010-10-04	522	525	510	514	14,000	514
2010-10-01	519	525	514	519	30,600	519
2010-09-30	531	535	517	519	23,700	519
2010-09-29	522	534	514	533	28,800	533
2010-09-28	530	530	510	523	27,900	523
2010-09-27	523	530	500	530	26,400	530
2010-09-24	530	530	514	518	48,200	518
2010-09-22	530	537	526	534	42,600	534
2010-09-21	530	532	523	527	24,600	527
2010-09-17	516	526	516	523	28,600	523
2010-09-16	522	522	515	517	25,200	517
2010-09-15	514	524	510	521	37,000	521
2010-09-14	515	518	512	518	44,900	518
2010-09-13	515	520	510	514	33,600	514
2010-09-10	505	509	500	509	72,900	509
2010-09-09	490	493	483	492	52,800	492
2010-09-08	472	482	468	482	58,000	482
2010-09-07	492	502	477	480	67,300	480
2010-09-06	482	495	479	492	34,600	492
2010-09-03	472	482	472	482	29,800	482
2010-09-02	471	472	459	472	51,600	472
2010-09-01	458	464	451	461	37,400	461
2010-08-31	474	480	462	462	41,900	462
2010-08-30	486	489	478	482	45,300	482
2010-08-27	463	478	463	478	51,500	478
2010-08-26	460	474	456	471	51,100	471
2010-08-25	450	465	450	456	68,200	456
2010-08-24	451	473	447	454	110,400	454
2010-08-23	468	468	449	453	68,400	453
2010-08-20	470	474	458	467	51,800	467
2010-08-19	480	480	440	472	82,300	472
2010-08-18	474	484	470	477	35,500	477
2010-08-17	474	476	471	473	28,700	473
2010-08-16	482	483	470	479	38,100	479
2010-08-13	480	490	476	484	24,300	484
2010-08-12	476	485	475	480	41,100	480
2010-08-11	507	507	488	489	45,700	489
2010-08-10	505	513	505	509	43,700	509
2010-08-09	518	518	496	508	87,100	508
2010-08-06	506	522	504	508	67,600	508
2010-08-05	525	527	503	506	100,400	506
2010-08-04	526	530	516	522	43,700	522
2010-08-03	531	535	526	530	32,800	530
2010-08-02	527	540	521	527	46,900	527
2010-07-30	545	545	527	531	52,700	531
2010-07-29	548	548	540	544	29,900	544
2010-07-28	547	548	535	547	40,700	547
2010-07-27	545	546	538	542	41,300	542
2010-07-26	546	554	539	546	53,000	546
2010-07-23	547	556	535	545	76,300	545
2010-07-22	529	535	515	531	88,800	531
2010-07-21	540	541	531	536	23,300	536
2010-07-20	528	544	528	537	32,300	537
2010-07-16	548	548	526	536	40,500	536
2010-07-15	549	555	545	548	56,700	548
2010-07-14	537	551	537	546	50,900	546
2010-07-13	553	553	528	532	99,500	532
2010-07-12	552	563	543	546	98,100	546
2010-07-09	545	555	539	548	58,900	548
2010-07-08	540	541	534	541	54,900	541
2010-07-07	539	543	525	533	51,900	533
2010-07-06	526	538	519	537	55,500	537
2010-07-05	527	545	515	526	39,300	526
2010-07-02	508	530	507	527	55,800	527
2010-07-01	507	517	505	509	45,800	509
2010-06-30	516	523	512	515	50,700	515
2010-06-29	530	542	527	536	35,300	536
2010-06-28	543	545	529	533	56,900	533
2010-06-25	545	552	541	548	44,600	548
2010-06-24	562	562	551	555	44,000	555
2010-06-23	552	564	543	558	65,100	558
2010-06-22	565	565	552	562	77,400	562
2010-06-21	570	572	560	568	68,300	568
2010-06-18	560	573	555	566	90,900	566
2010-06-17	548	560	548	556	44,400	556
2010-06-16	563	563	543	553	91,500	553
2010-06-15	560	566	553	558	57,100	558
2010-06-14	540	562	540	559	109,500	559
2010-06-11	543	544	535	537	67,300	537
2010-06-10	525	536	520	533	102,600	533
2010-06-09	526	528	520	527	77,700	527
2010-06-08	507	529	506	521	58,500	521
2010-06-07	526	529	514	516	60,600	516
2010-06-04	545	545	530	541	75,600	541
2010-06-03	526	539	523	537	85,400	537
2010-06-02	521	528	514	516	104,600	516
2010-06-01	511	561	510	531	140,000	531
2010-05-31	499	516	498	514	76,200	514
2010-05-28	507	512	494	497	125,600	497
2010-05-27	487	499	486	496	80,900	496
2010-05-26	510	517	480	495	119,200	495
2010-05-25	526	528	505	510	82,600	510
2010-05-24	518	531	516	526	92,300	526
2010-05-21	517	526	511	521	95,300	521
2010-05-20	531	548	531	537	81,700	537
2010-05-19	552	552	526	541	118,400	541
2010-05-18	555	558	541	542	149,600	542
2010-05-17	539	592	521	545	464,300	545
2010-05-14	471	555	467	539	228,800	539
2010-05-13	471	481	471	475	43,800	475
2010-05-12	476	478	470	473	45,500	473
2010-05-11	482	482	468	470	54,200	470
2010-05-10	460	476	453	475	32,900	475
2010-05-07	450	465	450	461	69,700	461
2010-05-06	489	489	479	481	40,000	481
2010-04-30	496	503	488	495	87,200	495
2010-04-28	495	503	491	495	60,000	495
2010-04-27	505	505	494	502	26,700	502
2010-04-26	503	509	500	504	70,500	504
2010-04-23	497	501	492	498	40,900	498
2010-04-22	492	498	487	496	35,800	496
2010-04-21	490	498	486	497	52,600	497
2010-04-20	486	493	482	487	46,300	487
2010-04-19	491	496	484	491	67,700	491
2010-04-16	498	498	490	495	20,300	495
2010-04-15	508	508	498	500	30,900	500
2010-04-14	496	504	495	502	48,200	502
2010-04-13	496	497	489	492	26,300	492
2010-04-12	504	504	498	500	58,600	500
2010-04-09	495	503	494	501	50,400	501
2010-04-08	500	500	491	495	57,500	495
2010-04-07	497	505	490	500	60,500	500
2010-04-06	510	510	495	503	43,400	503
2010-04-05	508	511	506	508	44,500	508
2010-04-02	514	514	502	508	21,500	508
2010-04-01	502	513	493	510	73,000	510
2010-03-31	483	509	483	504	95,500	504
2010-03-30	480	488	470	487	44,200	487
2010-03-29	480	485	470	481	41,100	481
2010-03-26	474	487	466	487	66,000	487
2010-03-25	469	470	464	466	39,500	466
2010-03-24	465	472	463	469	52,500	469
2010-03-23	465	468	460	465	40,900	465
2010-03-19	461	464	456	464	17,100	464
2010-03-18	460	462	456	457	34,500	457
2010-03-17	462	463	458	462	21,200	462
2010-03-16	455	465	451	458	38,900	458
2010-03-15	463	464	450	456	78,500	456
2010-03-12	469	469	461	465	48,900	465
2010-03-11	461	467	460	465	43,300	465
2010-03-10	454	461	454	461	35,900	461
2010-03-09	457	457	451	453	31,200	453
2010-03-08	450	458	450	453	62,400	453
2010-03-05	448	450	442	446	30,900	446
2010-03-04	441	446	439	441	53,000	441
2010-03-03	425	440	425	435	47,800	435
2010-03-02	423	429	423	429	26,200	429
2010-03-01	426	433	423	423	38,300	423
2010-02-26	434	440	425	426	56,700	426
2010-02-25	435	440	428	440	102,000	440
2010-02-24	436	445	431	433	41,100	433
2010-02-23	440	440	433	437	25,200	437
2010-02-22	438	448	435	439	34,000	439
2010-02-19	446	448	429	430	38,600	430
2010-02-18	429	452	429	438	64,900	438
2010-02-17	422	425	419	422	22,200	422
2010-02-16	413	418	413	416	22,800	416
2010-02-15	416	416	412	416	15,300	416
2010-02-12	415	419	411	413	78,100	413
2010-02-10	431	431	420	420	37,300	420
2010-02-09	432	434	424	430	28,900	430
2010-02-08	431	436	427	431	29,700	431
2010-02-05	440	440	433	439	27,000	439
2010-02-04	458	458	444	452	15,900	452
2010-02-03	453	463	448	451	17,700	451
2010-02-02	438	449	435	447	14,300	447
2010-02-01	450	450	438	442	24,500	442
2010-01-29	452	452	447	448	26,800	448
2010-01-28	448	470	448	460	23,200	460
2010-01-27	451	460	448	448	25,800	448
2010-01-26	466	468	459	459	41,400	459
2010-01-25	463	470	461	465	16,900	465
2010-01-22	480	480	466	474	40,900	474
2010-01-21	474	490	456	482	83,400	482
2010-01-20	477	480	470	474	44,800	474
2010-01-19	475	478	472	477	31,800	477
2010-01-18	474	476	471	475	33,000	475
2010-01-15	478	478	472	475	48,900	475
2010-01-14	472	478	471	475	15,300	475
2010-01-13	470	475	468	470	45,600	470
2010-01-12	465	472	464	472	39,200	472
2010-01-08	461	468	461	463	24,500	463
2010-01-07	450	463	450	462	37,700	462
2010-01-06	460	460	448	456	16,500	456
2010-01-05	451	465	451	454	29,000	454
2010-01-04	454	461	451	451	35,000	451

分割・併合履歴：なし