4620 藤倉化成(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	366	368	363	365	28,600	365
2012-12-27	368	369	365	365	46,600	365
2012-12-26	355	368	353	365	75,800	365
2012-12-25	352	354	351	353	30,600	353
2012-12-21	354	355	347	350	52,100	350
2012-12-20	350	354	345	354	89,000	354
2012-12-19	335	342	335	342	75,300	342
2012-12-18	334	337	333	334	56,200	334
2012-12-17	338	338	335	335	45,700	335
2012-12-14	335	338	333	334	83,900	334
2012-12-13	341	342	337	337	55,400	337
2012-12-12	341	342	336	339	103,400	339
2012-12-11	334	335	330	333	32,600	333
2012-12-10	336	336	330	333	38,600	333
2012-12-07	338	338	331	333	30,200	333
2012-12-06	330	333	329	333	32,700	333
2012-12-05	327	331	325	331	36,500	331
2012-12-04	328	330	324	328	65,100	328
2012-12-03	331	334	329	330	40,500	330
2012-11-30	334	334	328	328	34,400	328
2012-11-29	328	336	328	333	26,700	333
2012-11-28	334	334	330	330	19,700	330
2012-11-27	335	335	329	334	45,000	334
2012-11-26	336	339	333	335	52,000	335
2012-11-22	335	335	331	335	26,300	335
2012-11-21	330	330	325	328	35,400	328
2012-11-20	328	329	325	328	16,800	328
2012-11-19	322	327	319	325	50,100	325
2012-11-16	317	328	317	324	27,200	324
2012-11-15	313	318	311	317	18,200	317
2012-11-14	311	317	311	315	17,500	315
2012-11-13	313	315	310	311	43,600	311
2012-11-12	315	318	312	312	34,300	312
2012-11-09	318	322	315	316	29,600	316
2012-11-08	321	323	316	322	31,700	322
2012-11-07	329	329	324	324	22,400	324
2012-11-06	336	336	325	326	20,700	326
2012-11-05	342	342	335	337	20,200	337
2012-11-02	341	345	333	345	41,100	345
2012-11-01	334	340	328	340	24,600	340
2012-10-31	326	338	326	337	40,300	337
2012-10-30	321	331	316	328	82,700	328
2012-10-29	320	320	315	319	17,700	319
2012-10-26	320	321	313	317	33,700	317
2012-10-25	312	316	311	314	25,000	314
2012-10-24	315	315	311	311	37,000	311
2012-10-23	320	321	314	317	22,000	317
2012-10-22	313	319	313	318	16,200	318
2012-10-19	313	317	312	315	35,700	315
2012-10-18	315	317	313	313	31,300	313
2012-10-17	315	316	311	312	35,100	312
2012-10-16	309	316	308	311	23,800	311
2012-10-15	307	311	306	309	12,200	309
2012-10-12	313	313	306	306	13,800	306
2012-10-11	307	314	303	310	32,900	310
2012-10-10	311	313	307	307	29,900	307
2012-10-09	317	322	312	312	60,600	312
2012-10-05	319	319	314	316	39,100	316
2012-10-04	316	319	314	317	27,400	317
2012-10-03	326	326	315	315	41,700	315
2012-10-02	329	330	325	325	22,600	325
2012-10-01	335	335	327	329	20,400	329
2012-09-28	338	338	335	335	9,800	335
2012-09-27	341	341	337	338	27,700	338
2012-09-26	346	346	334	340	25,800	340
2012-09-25	347	351	347	351	31,000	351
2012-09-24	350	350	345	350	18,800	350
2012-09-21	345	350	338	347	50,000	347
2012-09-20	348	350	345	346	34,800	346
2012-09-19	350	350	348	350	31,200	350
2012-09-18	351	351	347	350	32,500	350
2012-09-14	349	356	347	350	56,900	350
2012-09-13	345	352	343	349	29,000	349
2012-09-12	341	354	341	345	29,600	345
2012-09-11	338	341	334	341	20,500	341
2012-09-10	342	342	330	337	56,200	337
2012-09-07	346	348	338	339	67,600	339
2012-09-06	342	344	341	341	19,700	341
2012-09-05	348	350	346	346	19,700	346
2012-09-04	356	358	350	350	26,200	350
2012-09-03	357	363	355	355	16,000	355
2012-08-31	358	361	356	356	16,100	356
2012-08-30	357	362	356	358	27,500	358
2012-08-29	363	366	363	363	17,600	363
2012-08-28	366	366	360	362	24,200	362
2012-08-27	370	371	365	365	20,400	365
2012-08-24	369	369	363	367	17,300	367
2012-08-23	372	372	366	369	25,600	369
2012-08-22	372	373	370	371	11,700	371
2012-08-21	370	374	370	372	21,700	372
2012-08-20	377	377	371	371	23,300	371
2012-08-17	371	377	370	377	24,500	377
2012-08-16	370	372	368	370	26,300	370
2012-08-15	370	372	366	367	27,100	367
2012-08-14	369	372	367	370	32,100	370
2012-08-13	370	370	363	368	15,200	368
2012-08-10	369	375	368	374	25,800	374
2012-08-09	377	377	366	376	32,300	376
2012-08-08	373	376	370	376	31,700	376
2012-08-07	370	374	366	370	12,400	370
2012-08-06	367	371	362	370	12,200	370
2012-08-03	370	371	361	365	16,900	365
2012-08-02	373	378	371	377	26,500	377
2012-08-01	367	377	363	376	18,500	376
2012-07-31	370	373	368	371	7,300	371
2012-07-30	368	375	363	375	13,200	375
2012-07-27	372	372	358	366	24,800	366
2012-07-26	360	367	355	367	18,700	367
2012-07-25	357	360	355	358	18,400	358
2012-07-24	363	363	354	360	38,100	360
2012-07-23	362	364	355	355	34,600	355
2012-07-20	372	373	366	367	32,500	367
2012-07-19	369	373	369	372	17,400	372
2012-07-18	375	378	367	369	30,100	369
2012-07-17	371	376	370	370	12,400	370
2012-07-13	370	375	370	370	20,900	370
2012-07-12	372	374	370	370	16,400	370
2012-07-11	378	384	370	370	18,500	370
2012-07-10	388	388	378	378	26,500	378
2012-07-09	384	388	383	384	10,500	384
2012-07-06	393	399	382	384	32,200	384
2012-07-05	388	395	386	389	18,000	389
2012-07-04	395	397	388	391	32,300	391
2012-07-03	384	395	384	391	22,700	391
2012-07-02	390	390	381	381	30,800	381
2012-06-29	380	387	377	382	29,600	382
2012-06-28	380	383	376	380	22,700	380
2012-06-27	373	380	372	380	11,800	380
2012-06-26	377	380	371	371	27,800	371
2012-06-25	387	387	376	378	26,700	378
2012-06-22	384	385	378	380	54,900	380
2012-06-21	380	382	375	380	34,600	380
2012-06-20	378	382	375	376	36,800	376
2012-06-19	385	386	376	376	20,100	376
2012-06-18	395	395	387	388	20,500	388
2012-06-15	395	395	382	383	17,900	383
2012-06-14	390	400	388	400	16,200	400
2012-06-13	400	400	394	397	13,600	397
2012-06-12	393	400	388	400	16,900	400
2012-06-11	400	400	395	395	17,200	395
2012-06-08	405	405	390	400	57,700	400
2012-06-07	391	400	388	400	27,600	400
2012-06-06	380	388	376	388	16,900	388
2012-06-05	352	382	352	382	15,900	382
2012-06-04	358	361	350	354	23,000	354
2012-06-01	371	372	368	370	10,300	370
2012-05-31	368	377	368	374	16,200	374
2012-05-30	382	383	367	381	28,400	381
2012-05-29	383	385	380	384	12,000	384
2012-05-28	390	390	381	388	10,400	388
2012-05-25	390	390	383	385	9,200	385
2012-05-24	395	396	384	390	20,400	390
2012-05-23	400	400	386	395	25,700	395
2012-05-22	381	397	381	396	19,000	396
2012-05-21	380	389	377	382	37,500	382
2012-05-18	392	392	380	392	38,200	392
2012-05-17	395	404	390	400	32,700	400
2012-05-16	398	406	396	397	17,300	397
2012-05-15	401	401	391	400	43,300	400
2012-05-14	422	424	400	400	33,100	400
2012-05-11	430	435	414	414	29,700	414
2012-05-10	436	437	431	433	27,100	433
2012-05-09	457	457	440	442	21,000	442
2012-05-08	438	460	438	460	13,600	460
2012-05-07	440	445	426	441	13,900	441
2012-05-02	445	456	442	453	20,300	453
2012-05-01	462	462	433	438	33,200	438
2012-04-27	469	475	466	467	32,300	467
2012-04-26	468	475	466	473	38,800	473
2012-04-25	473	475	469	470	40,900	470
2012-04-24	472	474	461	469	43,800	469
2012-04-23	470	474	464	471	36,300	471
2012-04-20	458	469	454	465	32,700	465
2012-04-19	463	465	455	458	36,500	458
2012-04-18	460	467	460	465	32,700	465
2012-04-17	464	466	459	460	42,500	460
2012-04-16	451	464	451	464	61,800	464
2012-04-13	444	455	444	451	41,600	451
2012-04-12	441	445	434	443	29,400	443
2012-04-11	434	444	429	438	55,500	438
2012-04-10	438	443	435	436	24,600	436
2012-04-09	438	446	436	436	60,400	436
2012-04-06	434	448	431	446	64,400	446
2012-04-05	433	442	431	440	34,700	440
2012-04-04	440	445	437	437	52,500	437
2012-04-03	430	448	430	445	76,400	445
2012-04-02	439	440	430	430	31,600	430
2012-03-30	430	440	430	431	29,000	431
2012-03-29	430	437	422	434	58,600	434
2012-03-28	441	442	431	434	40,000	434
2012-03-27	439	447	434	447	46,300	447
2012-03-26	434	440	433	433	17,500	433
2012-03-23	439	440	431	436	28,100	436
2012-03-22	436	441	436	440	17,400	440
2012-03-21	439	443	436	436	31,600	436
2012-03-19	444	446	438	438	36,800	438
2012-03-16	446	449	441	444	25,400	444
2012-03-15	440	449	440	447	48,400	447
2012-03-14	446	450	437	437	64,100	437
2012-03-13	433	444	433	435	43,000	435
2012-03-12	435	439	425	435	45,600	435
2012-03-09	425	429	421	429	71,600	429
2012-03-08	426	429	423	424	18,700	424
2012-03-07	410	425	410	425	15,500	425
2012-03-06	418	422	416	417	19,400	417
2012-03-05	419	425	417	419	24,300	419
2012-03-02	413	420	413	416	30,400	416
2012-03-01	428	432	408	414	55,500	414
2012-02-29	434	440	422	425	50,400	425
2012-02-28	435	439	429	429	54,900	429
2012-02-27	446	446	436	443	57,200	443
2012-02-24	436	443	435	443	64,700	443
2012-02-23	421	438	421	436	77,300	436
2012-02-22	416	425	416	425	47,600	425
2012-02-21	409	418	407	410	43,400	410
2012-02-20	404	413	402	410	58,800	410
2012-02-17	403	404	400	402	33,500	402
2012-02-16	397	401	396	399	55,100	399
2012-02-15	394	403	390	399	66,700	399
2012-02-14	390	394	390	394	19,600	394
2012-02-13	389	392	389	390	20,100	390
2012-02-10	391	395	387	387	64,700	387
2012-02-09	400	401	388	388	57,800	388
2012-02-08	390	393	387	393	79,000	393
2012-02-07	388	391	387	389	26,200	389
2012-02-06	390	390	385	386	33,600	386
2012-02-03	390	391	386	389	20,500	389
2012-02-02	388	395	382	390	42,000	390
2012-02-01	388	393	386	392	10,100	392
2012-01-31	390	391	384	387	31,100	387
2012-01-30	398	399	391	391	32,100	391
2012-01-27	400	400	397	399	16,700	399
2012-01-26	406	408	402	404	18,500	404
2012-01-25	398	408	396	406	48,700	406
2012-01-24	400	401	397	398	86,500	398
2012-01-23	402	402	396	400	38,200	400
2012-01-20	401	403	388	402	53,400	402
2012-01-19	400	404	397	398	28,200	398
2012-01-18	407	413	401	402	20,000	402
2012-01-17	408	408	401	405	9,600	405
2012-01-16	400	406	396	406	16,200	406
2012-01-13	395	408	392	405	19,100	405
2012-01-12	394	398	390	394	33,400	394
2012-01-11	392	395	390	393	29,900	393
2012-01-10	391	393	387	390	20,000	390
2012-01-06	384	394	383	392	39,400	392
2012-01-05	375	387	373	382	32,500	382
2012-01-04	369	378	367	375	40,600	375

分割・併合履歴：なし