4620 藤倉化成(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	365	370	363	369	4,100	369
2011-12-29	368	369	361	361	12,800	361
2011-12-28	365	366	363	365	3,300	365
2011-12-27	361	366	361	365	9,900	365
2011-12-26	376	376	367	367	6,700	367
2011-12-22	375	375	365	370	22,500	370
2011-12-21	367	373	367	372	10,100	372
2011-12-20	363	367	363	365	5,100	365
2011-12-19	366	370	365	366	15,700	366
2011-12-16	370	380	368	368	19,800	368
2011-12-15	370	375	370	370	11,600	370
2011-12-14	375	377	371	372	9,200	372
2011-12-13	371	376	371	375	10,200	375
2011-12-12	370	378	369	376	31,600	376
2011-12-09	361	368	361	366	47,900	366
2011-12-08	380	380	370	375	22,400	375
2011-12-07	363	373	362	373	23,600	373
2011-12-06	372	372	355	355	29,700	355
2011-12-05	371	374	370	372	10,100	372
2011-12-02	368	373	367	371	16,000	371
2011-12-01	370	373	366	369	32,600	369
2011-11-30	367	367	360	366	11,700	366
2011-11-29	366	367	358	366	14,000	366
2011-11-28	361	362	356	358	10,200	358
2011-11-25	354	361	352	361	11,000	361
2011-11-24	370	370	354	358	23,900	358
2011-11-22	357	372	357	372	24,500	372
2011-11-21	365	365	350	363	12,000	363
2011-11-18	363	369	349	369	21,700	369
2011-11-17	350	368	350	364	20,300	364
2011-11-16	350	352	350	350	8,400	350
2011-11-15	354	355	351	352	8,100	352
2011-11-14	358	360	350	354	18,700	354
2011-11-11	350	354	343	349	39,500	349
2011-11-10	360	360	341	346	68,800	346
2011-11-09	374	375	368	373	14,800	373
2011-11-08	375	375	369	371	19,500	371
2011-11-07	372	375	368	375	7,900	375
2011-11-04	366	372	363	372	12,200	372
2011-11-02	368	376	361	364	23,300	364
2011-11-01	375	375	372	373	9,800	373
2011-10-31	386	392	375	375	21,100	375
2011-10-28	391	391	386	386	26,800	386
2011-10-27	376	384	374	383	17,500	383
2011-10-26	380	381	371	376	28,200	376
2011-10-25	391	395	387	390	24,100	390
2011-10-24	394	395	391	395	25,800	395
2011-10-21	382	387	381	386	12,200	386
2011-10-20	383	383	379	381	10,600	381
2011-10-19	383	386	381	385	16,900	385
2011-10-18	392	392	379	383	14,300	383
2011-10-17	389	397	388	396	32,600	396
2011-10-14	389	394	385	385	9,200	385
2011-10-13	398	400	390	396	7,000	396
2011-10-12	390	396	381	391	16,400	391
2011-10-11	386	389	385	387	21,700	387
2011-10-07	380	387	378	380	11,700	380
2011-10-06	369	382	368	376	37,100	376
2011-10-05	385	385	363	363	38,500	363
2011-10-04	377	384	372	382	29,200	382
2011-10-03	385	386	374	382	29,800	382
2011-09-30	394	394	384	389	31,700	389
2011-09-29	384	390	382	390	43,000	390
2011-09-28	380	386	380	384	42,300	384
2011-09-27	373	381	370	381	26,300	381
2011-09-26	372	372	364	366	29,900	366
2011-09-22	383	383	373	377	29,600	377
2011-09-21	385	385	381	382	13,900	382
2011-09-20	381	385	381	382	17,100	382
2011-09-16	380	388	377	388	62,600	388
2011-09-15	378	382	371	376	29,200	376
2011-09-14	380	383	372	372	28,000	372
2011-09-13	373	378	371	377	19,700	377
2011-09-12	377	378	366	370	59,100	370
2011-09-09	380	394	380	385	59,300	385
2011-09-08	395	395	388	388	12,400	388
2011-09-07	397	397	387	387	30,600	387
2011-09-06	398	398	387	389	23,400	389
2011-09-05	399	403	399	399	12,100	399
2011-09-02	398	410	398	407	35,000	407
2011-09-01	406	410	406	408	13,500	408
2011-08-31	407	407	402	402	19,600	402
2011-08-30	404	408	402	408	26,500	408
2011-08-29	400	404	392	399	26,400	399
2011-08-26	390	397	390	396	28,800	396
2011-08-25	389	394	386	388	42,500	388
2011-08-24	398	404	386	386	44,800	386
2011-08-23	390	396	388	396	36,500	396
2011-08-22	386	403	385	385	52,700	385
2011-08-19	400	401	391	393	44,500	393
2011-08-18	413	413	403	403	22,500	403
2011-08-17	410	412	407	411	35,000	411
2011-08-16	416	417	411	413	20,900	413
2011-08-15	415	420	413	414	25,200	414
2011-08-12	415	415	406	413	37,600	413
2011-08-11	413	415	404	408	78,600	408
2011-08-10	420	426	411	421	51,800	421
2011-08-09	417	418	406	418	122,000	418
2011-08-08	422	436	419	428	82,100	428
2011-08-05	420	428	420	426	64,000	426
2011-08-04	428	438	427	433	42,100	433
2011-08-03	425	430	420	428	58,100	428
2011-08-02	433	433	428	430	24,700	430
2011-08-01	429	437	427	433	33,200	433
2011-07-29	436	437	432	432	18,500	432
2011-07-28	440	440	432	436	45,000	436
2011-07-27	446	449	440	443	28,500	443
2011-07-26	448	452	448	450	17,300	450
2011-07-25	453	458	448	448	36,400	448
2011-07-22	464	464	456	459	40,800	459
2011-07-21	457	458	454	456	12,900	456
2011-07-20	460	462	457	457	15,500	457
2011-07-19	457	462	455	462	20,500	462
2011-07-15	461	464	457	458	22,600	458
2011-07-14	460	465	456	461	20,700	461
2011-07-13	456	465	454	462	37,200	462
2011-07-12	462	470	459	464	28,800	464
2011-07-11	464	473	457	468	31,700	468
2011-07-08	475	477	466	469	30,600	469
2011-07-07	471	478	470	473	39,100	473
2011-07-06	464	473	461	471	47,300	471
2011-07-05	464	467	458	467	39,300	467
2011-07-04	456	468	455	466	91,000	466
2011-07-01	440	452	440	452	57,400	452
2011-06-30	436	440	434	440	47,800	440
2011-06-29	434	438	432	438	34,800	438
2011-06-28	433	433	429	432	29,000	432
2011-06-27	430	434	425	428	49,200	428
2011-06-24	429	429	423	428	47,500	428
2011-06-23	420	425	417	422	30,100	422
2011-06-22	418	422	416	419	32,400	419
2011-06-21	413	417	411	416	24,700	416
2011-06-20	419	419	411	413	18,300	413
2011-06-17	422	427	412	414	30,200	414
2011-06-16	425	425	421	421	24,400	421
2011-06-15	423	427	421	425	36,100	425
2011-06-14	411	425	411	420	38,200	420
2011-06-13	406	411	403	411	41,500	411
2011-06-10	405	410	405	405	67,500	405
2011-06-09	408	410	402	405	46,200	405
2011-06-08	407	411	407	408	34,000	408
2011-06-07	406	407	398	404	72,300	404
2011-06-06	407	412	405	406	64,900	406
2011-06-03	417	420	409	409	51,200	409
2011-06-02	419	420	413	417	52,400	417
2011-06-01	424	424	420	420	62,500	420
2011-05-31	421	425	419	422	38,700	422
2011-05-30	422	424	415	419	69,000	419
2011-05-27	432	432	422	423	35,300	423
2011-05-26	423	432	423	431	41,700	431
2011-05-25	419	424	419	423	25,900	423
2011-05-24	419	434	419	421	31,000	421
2011-05-23	429	433	418	419	45,500	419
2011-05-20	431	434	427	428	33,000	428
2011-05-19	435	435	427	428	40,700	428
2011-05-18	428	430	425	429	53,200	429
2011-05-17	434	434	424	424	63,900	424
2011-05-16	446	446	432	433	99,300	433
2011-05-13	478	478	442	454	88,300	454
2011-05-12	478	486	475	476	45,200	476
2011-05-11	480	481	476	477	51,000	477
2011-05-10	475	478	475	477	19,200	477
2011-05-09	475	480	473	474	25,200	474
2011-05-06	483	483	473	478	48,600	478
2011-05-02	482	485	476	483	58,100	483
2011-04-28	470	476	466	474	81,100	474
2011-04-27	470	476	468	471	49,600	471
2011-04-26	476	477	468	472	61,100	472
2011-04-25	480	483	476	479	47,500	479
2011-04-22	485	485	476	480	71,300	480
2011-04-21	484	490	477	482	36,600	482
2011-04-20	485	487	479	483	45,400	483
2011-04-19	477	482	477	479	76,500	479
2011-04-18	500	500	487	492	23,400	492
2011-04-15	495	500	491	495	41,000	495
2011-04-14	484	500	480	490	72,000	490
2011-04-13	482	489	478	484	31,800	484
2011-04-12	484	488	481	482	75,000	482
2011-04-11	489	494	486	488	28,700	488
2011-04-08	472	498	469	489	118,400	489
2011-04-07	476	488	467	472	125,900	472
2011-04-06	481	483	469	475	85,000	475
2011-04-05	503	504	477	481	94,200	481
2011-04-04	515	519	503	506	66,600	506
2011-04-01	519	524	504	505	112,600	505
2011-03-31	516	524	503	524	67,700	524
2011-03-30	503	518	497	518	89,300	518
2011-03-29	503	509	487	505	92,000	505
2011-03-28	505	513	497	509	90,600	509
2011-03-25	510	517	488	503	119,200	503
2011-03-24	515	521	507	509	69,100	509
2011-03-23	524	524	510	520	73,000	520
2011-03-22	505	517	500	512	111,700	512
2011-03-18	492	515	472	482	253,700	482
2011-03-17	415	482	412	468	180,900	468
2011-03-16	420	458	416	447	242,300	447
2011-03-15	490	492	410	423	313,100	423
2011-03-14	475	513	475	490	203,200	490
2011-03-11	584	585	572	572	272,300	572
2011-03-10	601	603	592	594	89,300	594
2011-03-09	607	612	601	602	59,200	602
2011-03-08	605	608	598	601	87,300	601
2011-03-07	615	615	602	604	120,700	604
2011-03-04	637	637	615	618	89,500	618
2011-03-03	615	620	612	619	92,700	619
2011-03-02	626	631	616	616	127,700	616
2011-03-01	642	644	632	636	107,300	636
2011-02-28	622	635	613	632	90,800	632
2011-02-25	611	617	600	615	154,100	615
2011-02-24	626	628	615	618	146,800	618
2011-02-23	620	631	618	625	133,900	625
2011-02-22	650	650	622	625	205,300	625
2011-02-21	659	660	650	659	75,300	659
2011-02-18	660	665	654	657	141,900	657
2011-02-17	660	665	656	662	133,200	662
2011-02-16	664	667	645	657	134,600	657
2011-02-15	637	658	629	655	189,300	655
2011-02-14	616	638	613	636	140,200	636
2011-02-10	604	609	595	607	159,600	607
2011-02-09	625	634	611	613	127,300	613
2011-02-08	636	637	615	623	117,900	623
2011-02-07	626	630	624	628	80,000	628
2011-02-04	624	628	616	620	78,200	620
2011-02-03	625	633	611	619	94,800	619
2011-02-02	602	623	591	622	174,800	622
2011-02-01	591	597	588	592	58,500	592
2011-01-31	584	604	577	592	100,400	592
2011-01-28	604	604	587	592	68,200	592
2011-01-27	591	605	580	601	82,400	601
2011-01-26	588	593	582	587	55,000	587
2011-01-25	583	597	580	591	82,700	591
2011-01-24	571	581	569	579	91,400	579
2011-01-21	585	590	567	573	149,200	573
2011-01-20	602	602	587	589	87,100	589
2011-01-19	611	611	595	606	97,200	606
2011-01-18	607	612	601	609	97,100	609
2011-01-17	609	617	603	606	162,200	606
2011-01-14	583	600	582	599	145,300	599
2011-01-13	577	584	577	580	98,300	580
2011-01-12	582	584	576	576	90,300	576
2011-01-11	583	583	573	576	68,100	576
2011-01-07	571	586	568	583	74,200	583
2011-01-06	569	578	566	571	86,800	571
2011-01-05	563	569	557	564	75,500	564
2011-01-04	560	570	547	568	89,000	568

分割・併合履歴：なし