4620 藤倉化成(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 577 | 589 | 575 | 585 | 25,100 | 585 |
| 2015-12-29 | 566 | 577 | 566 | 577 | 20,800 | 577 |
| 2015-12-28 | 565 | 574 | 565 | 572 | 18,300 | 572 |
| 2015-12-25 | 572 | 572 | 551 | 561 | 37,600 | 561 |
| 2015-12-24 | 578 | 578 | 563 | 563 | 25,200 | 563 |
| 2015-12-22 | 560 | 566 | 556 | 564 | 23,200 | 564 |
| 2015-12-21 | 562 | 564 | 550 | 559 | 63,200 | 559 |
| 2015-12-18 | 574 | 584 | 562 | 562 | 48,900 | 562 |
| 2015-12-17 | 578 | 584 | 576 | 580 | 44,700 | 580 |
| 2015-12-16 | 570 | 577 | 563 | 574 | 34,800 | 574 |
| 2015-12-15 | 570 | 573 | 563 | 567 | 20,600 | 567 |
| 2015-12-14 | 558 | 574 | 554 | 568 | 54,700 | 568 |
| 2015-12-11 | 576 | 576 | 552 | 574 | 61,800 | 574 |
| 2015-12-10 | 566 | 576 | 566 | 570 | 34,800 | 570 |
| 2015-12-09 | 575 | 576 | 566 | 567 | 33,400 | 567 |
| 2015-12-08 | 568 | 575 | 564 | 571 | 26,400 | 571 |
| 2015-12-07 | 570 | 576 | 566 | 566 | 21,800 | 566 |
| 2015-12-04 | 565 | 568 | 560 | 563 | 20,700 | 563 |
| 2015-12-03 | 570 | 576 | 570 | 574 | 15,000 | 574 |
| 2015-12-02 | 578 | 578 | 569 | 570 | 20,400 | 570 |
| 2015-12-01 | 564 | 579 | 564 | 575 | 23,400 | 575 |
| 2015-11-30 | 571 | 576 | 563 | 563 | 33,300 | 563 |
| 2015-11-27 | 572 | 578 | 570 | 574 | 23,000 | 574 |
| 2015-11-26 | 579 | 582 | 572 | 577 | 23,100 | 577 |
| 2015-11-25 | 587 | 588 | 580 | 582 | 15,900 | 582 |
| 2015-11-24 | 585 | 587 | 579 | 585 | 36,000 | 585 |
| 2015-11-20 | 579 | 588 | 577 | 588 | 25,000 | 588 |
| 2015-11-19 | 590 | 590 | 584 | 588 | 17,600 | 588 |
| 2015-11-18 | 590 | 590 | 585 | 587 | 20,500 | 587 |
| 2015-11-17 | 579 | 590 | 579 | 590 | 32,600 | 590 |
| 2015-11-16 | 577 | 585 | 576 | 584 | 16,600 | 584 |
| 2015-11-13 | 581 | 594 | 578 | 585 | 47,900 | 585 |
| 2015-11-12 | 575 | 585 | 566 | 583 | 32,100 | 583 |
| 2015-11-11 | 565 | 574 | 565 | 572 | 34,600 | 572 |
| 2015-11-10 | 582 | 587 | 572 | 575 | 45,900 | 575 |
| 2015-11-09 | 576 | 583 | 571 | 581 | 46,600 | 581 |
| 2015-11-06 | 575 | 575 | 567 | 573 | 16,200 | 573 |
| 2015-11-05 | 572 | 578 | 569 | 571 | 32,100 | 571 |
| 2015-11-04 | 572 | 575 | 566 | 572 | 19,700 | 572 |
| 2015-11-02 | 568 | 571 | 560 | 565 | 16,800 | 565 |
| 2015-10-30 | 565 | 575 | 564 | 570 | 21,300 | 570 |
| 2015-10-29 | 575 | 575 | 563 | 565 | 17,200 | 565 |
| 2015-10-28 | 573 | 577 | 553 | 575 | 12,500 | 575 |
| 2015-10-27 | 572 | 576 | 571 | 573 | 13,100 | 573 |
| 2015-10-26 | 575 | 578 | 570 | 577 | 21,300 | 577 |
| 2015-10-23 | 579 | 579 | 573 | 574 | 29,200 | 574 |
| 2015-10-22 | 570 | 577 | 567 | 575 | 10,200 | 575 |
| 2015-10-21 | 566 | 575 | 566 | 575 | 16,800 | 575 |
| 2015-10-20 | 575 | 575 | 566 | 569 | 7,700 | 569 |
| 2015-10-19 | 572 | 576 | 565 | 574 | 11,200 | 574 |
| 2015-10-16 | 576 | 578 | 566 | 573 | 34,700 | 573 |
| 2015-10-15 | 573 | 578 | 552 | 573 | 22,800 | 573 |
| 2015-10-14 | 572 | 578 | 566 | 573 | 27,100 | 573 |
| 2015-10-13 | 571 | 599 | 567 | 579 | 94,500 | 579 |
| 2015-10-09 | 562 | 573 | 556 | 573 | 37,000 | 573 |
| 2015-10-08 | 558 | 562 | 556 | 560 | 18,000 | 560 |
| 2015-10-07 | 553 | 562 | 550 | 560 | 18,400 | 560 |
| 2015-10-06 | 547 | 555 | 545 | 548 | 29,000 | 548 |
| 2015-10-05 | 545 | 548 | 541 | 542 | 15,600 | 542 |
| 2015-10-02 | 534 | 543 | 534 | 543 | 11,800 | 543 |
| 2015-10-01 | 534 | 543 | 528 | 538 | 22,500 | 538 |
| 2015-09-30 | 530 | 534 | 525 | 531 | 9,400 | 531 |
| 2015-09-29 | 536 | 537 | 522 | 523 | 37,900 | 523 |
| 2015-09-28 | 541 | 545 | 535 | 542 | 24,800 | 542 |
| 2015-09-25 | 529 | 540 | 521 | 540 | 28,400 | 540 |
| 2015-09-24 | 538 | 541 | 527 | 529 | 30,700 | 529 |
| 2015-09-18 | 546 | 549 | 539 | 545 | 33,200 | 545 |
| 2015-09-17 | 548 | 567 | 539 | 550 | 43,600 | 550 |
| 2015-09-16 | 560 | 561 | 543 | 548 | 21,400 | 548 |
| 2015-09-15 | 552 | 561 | 550 | 552 | 31,100 | 552 |
| 2015-09-14 | 567 | 567 | 551 | 552 | 27,100 | 552 |
| 2015-09-11 | 535 | 559 | 531 | 556 | 105,900 | 556 |
| 2015-09-10 | 522 | 532 | 515 | 526 | 20,300 | 526 |
| 2015-09-09 | 516 | 532 | 516 | 532 | 30,700 | 532 |
| 2015-09-08 | 521 | 523 | 513 | 516 | 26,400 | 516 |
| 2015-09-07 | 510 | 523 | 509 | 521 | 16,800 | 521 |
| 2015-09-04 | 532 | 532 | 510 | 515 | 30,900 | 515 |
| 2015-09-03 | 520 | 534 | 520 | 525 | 26,200 | 525 |
| 2015-09-02 | 521 | 539 | 512 | 514 | 36,300 | 514 |
| 2015-09-01 | 547 | 553 | 530 | 530 | 44,000 | 530 |
| 2015-08-31 | 552 | 559 | 540 | 556 | 36,300 | 556 |
| 2015-08-28 | 547 | 553 | 537 | 552 | 24,200 | 552 |
| 2015-08-27 | 521 | 535 | 519 | 530 | 41,300 | 530 |
| 2015-08-26 | 496 | 520 | 494 | 512 | 40,200 | 512 |
| 2015-08-25 | 502 | 532 | 488 | 492 | 57,200 | 492 |
| 2015-08-24 | 542 | 547 | 520 | 522 | 56,300 | 522 |
| 2015-08-21 | 552 | 559 | 548 | 548 | 27,100 | 548 |
| 2015-08-20 | 570 | 571 | 563 | 564 | 17,600 | 564 |
| 2015-08-19 | 570 | 576 | 567 | 570 | 28,000 | 570 |
| 2015-08-18 | 577 | 577 | 553 | 574 | 26,800 | 574 |
| 2015-08-17 | 576 | 576 | 573 | 576 | 27,700 | 576 |
| 2015-08-14 | 568 | 577 | 566 | 575 | 22,700 | 575 |
| 2015-08-13 | 558 | 572 | 558 | 566 | 24,800 | 566 |
| 2015-08-12 | 571 | 572 | 560 | 563 | 24,300 | 563 |
| 2015-08-11 | 576 | 578 | 567 | 573 | 47,800 | 573 |
| 2015-08-10 | 570 | 576 | 566 | 574 | 54,000 | 574 |
| 2015-08-07 | 566 | 571 | 562 | 566 | 19,700 | 566 |
| 2015-08-06 | 560 | 567 | 556 | 567 | 37,100 | 567 |
| 2015-08-05 | 552 | 558 | 549 | 556 | 19,700 | 556 |
| 2015-08-04 | 551 | 556 | 548 | 552 | 17,500 | 552 |
| 2015-08-03 | 548 | 556 | 548 | 550 | 16,500 | 550 |
| 2015-07-31 | 553 | 557 | 550 | 556 | 29,100 | 556 |
| 2015-07-30 | 554 | 559 | 552 | 553 | 17,800 | 553 |
| 2015-07-29 | 555 | 556 | 551 | 553 | 10,800 | 553 |
| 2015-07-28 | 563 | 566 | 550 | 554 | 43,400 | 554 |
| 2015-07-27 | 560 | 573 | 549 | 573 | 38,800 | 573 |
| 2015-07-24 | 574 | 574 | 562 | 566 | 22,300 | 566 |
| 2015-07-23 | 567 | 571 | 563 | 568 | 22,100 | 568 |
| 2015-07-22 | 564 | 574 | 564 | 566 | 15,700 | 566 |
| 2015-07-21 | 571 | 571 | 566 | 569 | 74,600 | 569 |
| 2015-07-17 | 573 | 574 | 566 | 571 | 16,700 | 571 |
| 2015-07-16 | 571 | 572 | 556 | 570 | 26,900 | 570 |
| 2015-07-15 | 573 | 573 | 563 | 566 | 26,500 | 566 |
| 2015-07-14 | 566 | 573 | 564 | 568 | 19,300 | 568 |
| 2015-07-13 | 553 | 563 | 553 | 558 | 12,800 | 558 |
| 2015-07-10 | 556 | 563 | 548 | 550 | 37,300 | 550 |
| 2015-07-09 | 543 | 555 | 534 | 552 | 58,100 | 552 |
| 2015-07-08 | 576 | 580 | 558 | 558 | 57,800 | 558 |
| 2015-07-07 | 576 | 582 | 575 | 580 | 17,300 | 580 |
| 2015-07-06 | 579 | 579 | 572 | 572 | 30,300 | 572 |
| 2015-07-03 | 581 | 586 | 579 | 580 | 9,600 | 580 |
| 2015-07-02 | 591 | 591 | 575 | 580 | 36,700 | 580 |
| 2015-07-01 | 583 | 590 | 580 | 584 | 29,900 | 584 |
| 2015-06-30 | 579 | 581 | 575 | 580 | 40,200 | 580 |
| 2015-06-29 | 585 | 590 | 583 | 583 | 32,000 | 583 |
| 2015-06-26 | 597 | 597 | 590 | 595 | 19,700 | 595 |
| 2015-06-25 | 595 | 602 | 585 | 595 | 30,300 | 595 |
| 2015-06-24 | 600 | 600 | 594 | 596 | 36,300 | 596 |
| 2015-06-23 | 593 | 598 | 589 | 598 | 39,100 | 598 |
| 2015-06-22 | 587 | 591 | 585 | 591 | 26,900 | 591 |
| 2015-06-19 | 587 | 590 | 585 | 587 | 18,200 | 587 |
| 2015-06-18 | 592 | 592 | 585 | 586 | 28,100 | 586 |
| 2015-06-17 | 598 | 601 | 594 | 595 | 18,300 | 595 |
| 2015-06-16 | 601 | 603 | 597 | 600 | 22,700 | 600 |
| 2015-06-15 | 593 | 603 | 593 | 601 | 42,600 | 601 |
| 2015-06-12 | 600 | 603 | 598 | 603 | 64,700 | 603 |
| 2015-06-11 | 599 | 601 | 596 | 599 | 31,300 | 599 |
| 2015-06-10 | 599 | 604 | 590 | 599 | 34,900 | 599 |
| 2015-06-09 | 608 | 608 | 601 | 601 | 39,900 | 601 |
| 2015-06-08 | 612 | 612 | 606 | 607 | 25,800 | 607 |
| 2015-06-05 | 605 | 612 | 603 | 608 | 42,600 | 608 |
| 2015-06-04 | 604 | 609 | 600 | 606 | 69,200 | 606 |
| 2015-06-03 | 602 | 603 | 597 | 599 | 45,100 | 599 |
| 2015-06-02 | 600 | 608 | 597 | 605 | 79,700 | 605 |
| 2015-06-01 | 595 | 598 | 590 | 597 | 48,200 | 597 |
| 2015-05-29 | 581 | 590 | 581 | 589 | 56,700 | 589 |
| 2015-05-28 | 580 | 585 | 580 | 583 | 51,200 | 583 |
| 2015-05-27 | 570 | 580 | 569 | 578 | 61,600 | 578 |
| 2015-05-26 | 570 | 572 | 569 | 569 | 27,500 | 569 |
| 2015-05-25 | 566 | 573 | 566 | 569 | 44,300 | 569 |
| 2015-05-22 | 563 | 565 | 561 | 563 | 46,000 | 563 |
| 2015-05-21 | 561 | 562 | 560 | 561 | 35,800 | 561 |
| 2015-05-20 | 563 | 563 | 556 | 560 | 27,000 | 560 |
| 2015-05-19 | 557 | 562 | 553 | 557 | 30,000 | 557 |
| 2015-05-18 | 555 | 556 | 553 | 556 | 16,100 | 556 |
| 2015-05-15 | 552 | 556 | 550 | 550 | 24,600 | 550 |
| 2015-05-14 | 553 | 558 | 550 | 551 | 32,800 | 551 |
| 2015-05-13 | 557 | 560 | 550 | 553 | 33,000 | 553 |
| 2015-05-12 | 558 | 558 | 555 | 555 | 17,500 | 555 |
| 2015-05-11 | 562 | 563 | 552 | 557 | 27,800 | 557 |
| 2015-05-08 | 556 | 560 | 555 | 557 | 18,800 | 557 |
| 2015-05-07 | 556 | 564 | 554 | 556 | 34,500 | 556 |
| 2015-05-01 | 557 | 562 | 552 | 556 | 23,500 | 556 |
| 2015-04-30 | 562 | 562 | 558 | 559 | 22,100 | 559 |
| 2015-04-28 | 557 | 564 | 557 | 563 | 22,300 | 563 |
| 2015-04-27 | 558 | 564 | 558 | 559 | 9,900 | 559 |
| 2015-04-24 | 559 | 565 | 558 | 558 | 17,700 | 558 |
| 2015-04-23 | 563 | 565 | 558 | 563 | 20,500 | 563 |
| 2015-04-22 | 562 | 565 | 556 | 558 | 25,600 | 558 |
| 2015-04-21 | 556 | 564 | 552 | 559 | 24,800 | 559 |
| 2015-04-20 | 558 | 559 | 553 | 556 | 24,100 | 556 |
| 2015-04-17 | 559 | 568 | 557 | 560 | 23,400 | 560 |
| 2015-04-16 | 560 | 565 | 553 | 563 | 32,400 | 563 |
| 2015-04-15 | 560 | 566 | 560 | 563 | 17,200 | 563 |
| 2015-04-14 | 562 | 565 | 559 | 565 | 18,600 | 565 |
| 2015-04-13 | 559 | 562 | 557 | 562 | 20,400 | 562 |
| 2015-04-10 | 564 | 564 | 558 | 559 | 24,500 | 559 |
| 2015-04-09 | 565 | 565 | 559 | 563 | 26,800 | 563 |
| 2015-04-08 | 562 | 567 | 561 | 562 | 39,600 | 562 |
| 2015-04-07 | 558 | 561 | 555 | 559 | 28,800 | 559 |
| 2015-04-06 | 558 | 561 | 556 | 558 | 26,300 | 558 |
| 2015-04-03 | 560 | 560 | 554 | 560 | 36,600 | 560 |
| 2015-04-02 | 557 | 564 | 550 | 556 | 70,700 | 556 |
| 2015-04-01 | 551 | 553 | 546 | 552 | 45,400 | 552 |
| 2015-03-31 | 557 | 559 | 550 | 551 | 33,300 | 551 |
| 2015-03-30 | 550 | 553 | 543 | 551 | 42,800 | 551 |
| 2015-03-27 | 558 | 560 | 541 | 543 | 86,400 | 543 |
| 2015-03-26 | 570 | 570 | 558 | 561 | 63,100 | 561 |
| 2015-03-25 | 569 | 574 | 567 | 569 | 27,100 | 569 |
| 2015-03-24 | 570 | 580 | 568 | 569 | 47,100 | 569 |
| 2015-03-23 | 562 | 578 | 562 | 574 | 68,500 | 574 |
| 2015-03-20 | 563 | 564 | 557 | 557 | 44,000 | 557 |
| 2015-03-19 | 568 | 568 | 560 | 561 | 42,500 | 561 |
| 2015-03-18 | 565 | 568 | 563 | 568 | 21,900 | 568 |
| 2015-03-17 | 569 | 569 | 562 | 564 | 18,500 | 564 |
| 2015-03-16 | 565 | 568 | 560 | 562 | 23,100 | 562 |
| 2015-03-13 | 570 | 570 | 563 | 568 | 99,600 | 568 |
| 2015-03-12 | 562 | 568 | 559 | 566 | 75,700 | 566 |
| 2015-03-11 | 551 | 562 | 550 | 557 | 55,300 | 557 |
| 2015-03-10 | 557 | 557 | 550 | 551 | 28,600 | 551 |
| 2015-03-09 | 555 | 557 | 550 | 551 | 49,800 | 551 |
| 2015-03-06 | 557 | 559 | 552 | 555 | 27,500 | 555 |
| 2015-03-05 | 553 | 557 | 551 | 552 | 32,600 | 552 |
| 2015-03-04 | 558 | 558 | 551 | 552 | 41,700 | 552 |
| 2015-03-03 | 559 | 559 | 555 | 556 | 27,000 | 556 |
| 2015-03-02 | 558 | 559 | 555 | 555 | 37,800 | 555 |
| 2015-02-27 | 562 | 562 | 556 | 556 | 54,500 | 556 |
| 2015-02-26 | 562 | 563 | 558 | 562 | 42,000 | 562 |
| 2015-02-25 | 564 | 565 | 556 | 558 | 64,900 | 558 |
| 2015-02-24 | 574 | 574 | 562 | 563 | 81,700 | 563 |
| 2015-02-23 | 580 | 582 | 571 | 574 | 17,900 | 574 |
| 2015-02-20 | 575 | 581 | 574 | 578 | 21,700 | 578 |
| 2015-02-19 | 569 | 579 | 565 | 575 | 42,000 | 575 |
| 2015-02-18 | 578 | 582 | 566 | 570 | 53,100 | 570 |
| 2015-02-17 | 577 | 577 | 568 | 574 | 36,400 | 574 |
| 2015-02-16 | 570 | 576 | 568 | 572 | 43,800 | 572 |
| 2015-02-13 | 577 | 579 | 564 | 568 | 38,400 | 568 |
| 2015-02-12 | 580 | 580 | 570 | 577 | 44,300 | 577 |
| 2015-02-10 | 560 | 573 | 560 | 572 | 49,600 | 572 |
| 2015-02-09 | 579 | 579 | 565 | 573 | 26,400 | 573 |
| 2015-02-06 | 576 | 577 | 570 | 571 | 24,300 | 571 |
| 2015-02-05 | 577 | 577 | 567 | 569 | 24,600 | 569 |
| 2015-02-04 | 575 | 575 | 569 | 574 | 24,800 | 574 |
| 2015-02-03 | 577 | 578 | 565 | 566 | 42,400 | 566 |
| 2015-02-02 | 574 | 577 | 571 | 574 | 21,600 | 574 |
| 2015-01-30 | 575 | 581 | 572 | 577 | 30,600 | 577 |
| 2015-01-29 | 583 | 584 | 574 | 576 | 16,900 | 576 |
| 2015-01-28 | 579 | 583 | 574 | 583 | 36,000 | 583 |
| 2015-01-27 | 576 | 580 | 566 | 580 | 29,800 | 580 |
| 2015-01-26 | 572 | 573 | 569 | 571 | 16,300 | 571 |
| 2015-01-23 | 579 | 579 | 566 | 574 | 21,600 | 574 |
| 2015-01-22 | 570 | 570 | 565 | 569 | 19,200 | 569 |
| 2015-01-21 | 580 | 580 | 563 | 570 | 15,200 | 570 |
| 2015-01-20 | 580 | 580 | 570 | 580 | 23,800 | 580 |
| 2015-01-19 | 573 | 573 | 565 | 573 | 10,800 | 573 |
| 2015-01-16 | 568 | 578 | 562 | 566 | 29,300 | 566 |
| 2015-01-15 | 576 | 580 | 570 | 578 | 23,500 | 578 |
| 2015-01-14 | 569 | 579 | 569 | 572 | 25,000 | 572 |
| 2015-01-13 | 574 | 579 | 559 | 575 | 37,100 | 575 |
| 2015-01-09 | 577 | 586 | 577 | 578 | 29,100 | 578 |
| 2015-01-08 | 573 | 583 | 571 | 581 | 37,300 | 581 |
| 2015-01-07 | 565 | 584 | 563 | 575 | 45,500 | 575 |
| 2015-01-06 | 585 | 587 | 575 | 575 | 45,300 | 575 |
| 2015-01-05 | 595 | 597 | 587 | 593 | 32,400 | 593 |
分割・併合履歴 ： なし
