4620 藤倉化成(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3059559558859031,800590
2014-12-2959059558559230,400592
2014-12-2657159357158632,100586
2014-12-2558858856658140,900581
2014-12-2458258757958434,400584
2014-12-2257658256057942,500579
2014-12-1958958957558438,400584
2014-12-1857958557858019,600580
2014-12-1755957855857146,900571
2014-12-1657857856456934,500569
2014-12-1557958657257830,600578
2014-12-12588593578589109,000589
2014-12-1157558356458353,400583
2014-12-1058958957257656,800576
2014-12-0959559558758938,700589
2014-12-08579595577595127,600595
2014-12-0557858357058331,100583
2014-12-0457458057358034,300580
2014-12-0357457656657051,800570
2014-12-0256557556457429,000574
2014-12-0156257756156846,000568
2014-11-2855056355056242,500562
2014-11-2754854954354848,400548
2014-11-2654855054454658,400546
2014-11-2555155254454842,200548
2014-11-2155855854054667,900546
2014-11-2056757254756155,100561
2014-11-1955456355455724,500557
2014-11-1855356455355943,100559
2014-11-1756056155255337,000553
2014-11-1457057055656177,900561
2014-11-1355856955156278,500562
2014-11-1258458656656845,300568
2014-11-1158758757557842,100578
2014-11-1058358557458533,100585
2014-11-0759159156258452,500584
2014-11-0659459957758959,500589
2014-11-05575604568601129,900601
2014-11-04575585557583110,000583
2014-10-31556573552569109,400569
2014-10-30540553530552117,200552
2014-10-2952954452954441,900544
2014-10-2853153552953333,300533
2014-10-2754054153253522,300535
2014-10-2453853852553444,200534
2014-10-2352553052352525,900525
2014-10-2251852951552828,100528
2014-10-2151651950850831,600508
2014-10-2050351850051431,700514
2014-10-1750450549249361,900493
2014-10-1649051049050482,400504
2014-10-1550952050952025,000520
2014-10-1450151250150957,400509
2014-10-1051752951552244,000522
2014-10-0954254753753725,800537
2014-10-0853855153854537,800545
2014-10-0755355454655343,400553
2014-10-0654555353955119,700551
2014-10-0352554452553942,000539
2014-10-0254854853153132,000531
2014-10-0155955954455227,200552
2014-09-3055555554255253,500552
2014-09-2955855855155713,000557
2014-09-2655156053755854,700558
2014-09-2555956455856451,100564
2014-09-2456156455355928,500559
2014-09-2256156455756126,600561
2014-09-1956056455656145,400561
2014-09-1856056055255933,800559
2014-09-1756156154655627,900556
2014-09-1656056655855926,600559
2014-09-1256757055455989,800559
2014-09-1155455755155740,600557
2014-09-1055155855055427,800554
2014-09-0955555854955433,400554
2014-09-0855055354355125,600551
2014-09-0555155354654728,900547
2014-09-0455055754954932,800549
2014-09-0356356554955456,900554
2014-09-0255456054955375,500553
2014-09-0154055053954947,700549
2014-08-2954054053554026,000540
2014-08-2853154053154024,900540
2014-08-2752653652653628,300536
2014-08-2653153152452414,300524
2014-08-2552753052653016,800530
2014-08-2253053452652728,600527
2014-08-2152753352653348,000533
2014-08-2052652752352617,600526
2014-08-1952652652252617,500526
2014-08-1852352751852536,500525
2014-08-1552052552052317,400523
2014-08-1452052652052516,900525
2014-08-1351352051051825,000518
2014-08-1251551851351725,100517
2014-08-1151051650951457,100514
2014-08-0852252249750366,600503
2014-08-0751952751752621,100526
2014-08-0653053152352550,000525
2014-08-0553053753053340,000533
2014-08-0453553953253646,000536
2014-08-0153453853053369,800533
2014-07-3154054053453527,600535
2014-07-3054254253353435,900534
2014-07-2953954553754040,900540
2014-07-2853754053453627,500536
2014-07-2553853853353742,100537
2014-07-2453353853153564,900535
2014-07-2352653352453175,900531
2014-07-2252352952252639,800526
2014-07-1852352852052450,900524
2014-07-1752553352053374,500533
2014-07-1652652752352554,800525
2014-07-1553553552652660,600526
2014-07-1452753052053036,900530
2014-07-1152552751152557,200525
2014-07-1052853752653067,000530
2014-07-0952853652853239,000532
2014-07-0853354052553875,500538
2014-07-0754054753753775,400537
2014-07-0454455154454863,500548
2014-07-0353854353654096,800540
2014-07-0253254053253584,300535
2014-07-0152853852453583,000535
2014-06-3051652951652868,400528
2014-06-2751752050951665,500516
2014-06-2651652051651734,200517
2014-06-2551851951451441,800514
2014-06-2451651951251954,300519
2014-06-2351551851451642,100516
2014-06-2052152350851184,600511
2014-06-1951652051451890,900518
2014-06-18505514503512167,900512
2014-06-1750250349650294,300502
2014-06-1650850949649992,800499
2014-06-1350250950050787,400507
2014-06-1250450950350548,000505
2014-06-1150751550551270,600512
2014-06-1051051850550956,600509
2014-06-0951851850951158,800511
2014-06-0650951650650850,800508
2014-06-0551651751051339,300513
2014-06-0451351751151549,500515
2014-06-0351351650651372,400513
2014-06-0249751749750597,000505
2014-05-3050050049249440,300494
2014-05-2949549748749544,900495
2014-05-2850550949349688,700496
2014-05-2750050349649955,400499
2014-05-2649750349250158,900501
2014-05-2348749548649159,100491
2014-05-2248048547548351,800483
2014-05-2147448147347851,300478
2014-05-2047648047447532,500475
2014-05-1948548947647737,200477
2014-05-1648348847648266,900482
2014-05-1548949248148851,700488
2014-05-1448949448449171,600491
2014-05-1349549648648976,000489
2014-05-12520522479480205,200480
2014-05-0954155451152885,600528
2014-05-0854955353754154,500541
2014-05-0756056054354347,500543
2014-05-0256356555856218,400562
2014-05-0155856755756319,700563
2014-04-3056556955755953,100559
2014-04-2856956955256431,200564
2014-04-2557257356757031,000570
2014-04-2457357556456822,800568
2014-04-2357057356457340,100573
2014-04-2257858256957044,700570
2014-04-2157758457657824,000578
2014-04-1858058057557831,200578
2014-04-1758158557457750,000577
2014-04-1656757855657887,400578
2014-04-1555956555756041,900560
2014-04-1455056354555074,900550
2014-04-1155255654455362,400553
2014-04-1057458556056164,800561
2014-04-0957457656756784,000567
2014-04-0859259558158481,300584
2014-04-0760961359359560,400595
2014-04-0461962160961163,700611
2014-04-0363163161762369,200623
2014-04-0263964362963083,700630
2014-04-0164564563664294,800642
2014-03-3163764062963964,600639
2014-03-2861863061162761,200627
2014-03-2761863061061978,900619
2014-03-26638642606622155,400622
2014-03-25645645629629114,100629
2014-03-24613640609634158,700634
2014-03-20604611589593149,100593
2014-03-1961662560460558,400605
2014-03-1862162561361651,700616
2014-03-17600622597612113,300612
2014-03-14621623600605126,900605
2014-03-1362363962363151,200631
2014-03-1264264363263244,300632
2014-03-1165265264464854,900648
2014-03-1064965364164868,600648
2014-03-07644646633645104,700645
2014-03-0663564062863877,800638
2014-03-0562964262763066,300630
2014-03-0461162861162656,700626
2014-03-03631633612620128,000620
2014-02-2863263662363079,200630
2014-02-2763764963063280,100632
2014-02-26643651635645150,000645
2014-02-25620645617645227,800645
2014-02-24608619599614107,600614
2014-02-2159761059660878,700608
2014-02-20606615593606149,800606
2014-02-1960660959959965,700599
2014-02-18604612591609129,900609
2014-02-17600608578598135,800598
2014-02-14599630560598619,700598
2014-02-13603604582589152,900589
2014-02-12596617592603196,200603
2014-02-1060060459259690,600596
2014-02-07585605580587161,700587
2014-02-06560573540565197,700565
2014-02-05563578543557268,700557
2014-02-04567569533543276,500543
2014-02-03576596575589274,600589
2014-01-31606612582590148,900590
2014-01-30605606594600140,700600
2014-01-29603620601617142,400617
2014-01-28613624601601141,100601
2014-01-27615625607615233,500615
2014-01-24645645630635220,400635
2014-01-23649652641642175,000642
2014-01-22650662645652239,400652
2014-01-21651669648649238,000649
2014-01-20651661647651189,100651
2014-01-17646654634647341,700647
2014-01-16641650631636505,600636
2014-01-15658669636644775,100644
2014-01-14670680655662758,200662
2014-01-106907046736891,597,200689
2014-01-096857506786918,390,400691
2014-01-0864073862672010,954,700720
2014-01-077907906266406,986,200640
2014-01-06615690602690956,500690

分割・併合履歴 : なし