4620 藤倉化成(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	494	500	494	500	21,700	500
2021-12-29	490	495	488	495	16,400	495
2021-12-28	484	490	482	490	18,700	490
2021-12-27	476	482	474	481	18,700	481
2021-12-24	480	483	476	476	31,800	476
2021-12-23	476	479	476	478	10,700	478
2021-12-22	475	477	473	473	23,100	473
2021-12-21	478	478	471	475	26,700	475
2021-12-20	487	487	472	472	33,900	472
2021-12-17	501	502	490	492	23,100	492
2021-12-16	500	503	498	500	21,300	500
2021-12-15	495	499	493	497	19,400	497
2021-12-14	487	492	486	492	18,000	492
2021-12-13	489	492	486	489	24,800	489
2021-12-10	490	495	479	483	77,200	483
2021-12-09	502	506	493	493	42,000	493
2021-12-08	514	514	498	502	46,000	502
2021-12-07	495	510	495	510	31,300	510
2021-12-06	500	504	489	489	41,400	489
2021-12-03	503	510	502	502	22,600	502
2021-12-02	502	511	501	501	53,000	501
2021-12-01	491	498	489	494	22,200	494
2021-11-30	490	499	490	490	40,200	490
2021-11-29	490	499	487	490	47,200	490
2021-11-26	507	507	492	494	63,800	494
2021-11-25	514	515	508	508	10,700	508
2021-11-24	522	522	511	515	21,200	515
2021-11-22	511	518	510	515	14,500	515
2021-11-19	510	513	507	513	19,000	513
2021-11-18	510	513	506	510	19,400	510
2021-11-17	513	514	508	510	19,800	510
2021-11-16	525	525	511	512	24,100	512
2021-11-15	523	530	521	526	34,600	526
2021-11-12	524	536	510	516	67,300	516
2021-11-11	525	529	521	525	20,500	525
2021-11-10	526	529	525	526	11,900	526
2021-11-09	529	530	525	525	22,300	525
2021-11-08	531	535	528	529	28,500	529
2021-11-05	540	541	527	530	42,700	530
2021-11-04	534	548	533	547	32,000	547
2021-11-02	531	532	525	530	23,000	530
2021-11-01	533	533	525	533	23,200	533
2021-10-29	528	528	524	524	23,600	524
2021-10-28	527	531	524	529	199,900	529
2021-10-27	534	534	527	529	30,100	529
2021-10-26	529	534	529	534	19,100	534
2021-10-25	527	533	527	529	14,500	529
2021-10-22	528	535	527	529	28,200	529
2021-10-21	535	537	530	532	29,100	532
2021-10-20	542	543	532	534	50,900	534
2021-10-19	545	545	536	543	35,600	543
2021-10-18	537	550	535	550	40,400	550
2021-10-15	530	538	527	534	28,600	534
2021-10-14	520	528	519	527	27,500	527
2021-10-13	532	532	522	523	32,500	523
2021-10-12	539	539	529	532	33,700	532
2021-10-11	536	540	533	537	26,800	537
2021-10-08	535	537	531	536	35,200	536
2021-10-07	537	542	530	530	30,900	530
2021-10-06	532	546	532	536	47,400	536
2021-10-05	532	539	529	532	40,700	532
2021-10-04	537	542	532	536	55,500	536
2021-10-01	546	547	530	530	45,200	530
2021-09-30	551	556	549	549	25,600	549
2021-09-29	548	553	544	551	61,800	551
2021-09-28	562	566	555	566	63,600	566
2021-09-27	562	564	555	563	53,300	563
2021-09-24	552	561	548	561	82,200	561
2021-09-22	560	560	540	540	46,400	540
2021-09-21	571	574	561	561	104,100	561
2021-09-17	571	581	558	581	691,500	581
2021-09-16	564	575	563	573	120,100	573
2021-09-15	556	563	553	563	82,100	563
2021-09-14	558	564	553	564	58,200	564
2021-09-13	559	559	551	559	42,900	559
2021-09-10	538	559	537	559	83,900	559
2021-09-09	547	554	541	547	50,500	547
2021-09-08	557	560	546	553	59,800	553
2021-09-07	546	557	543	557	57,600	557
2021-09-06	543	547	536	547	54,800	547
2021-09-03	525	540	525	539	60,400	539
2021-09-02	525	527	521	526	49,200	526
2021-09-01	530	532	525	529	49,700	529
2021-08-31	530	535	529	531	54,600	531
2021-08-30	518	530	517	530	50,900	530
2021-08-27	513	520	513	519	35,200	519
2021-08-26	517	522	513	519	44,200	519
2021-08-25	516	522	516	518	36,800	518
2021-08-24	523	524	515	518	41,400	518
2021-08-23	511	520	511	517	55,700	517
2021-08-20	516	517	515	515	15,800	515
2021-08-19	520	520	515	515	29,000	515
2021-08-18	520	526	520	520	13,800	520
2021-08-17	523	523	518	518	33,300	518
2021-08-16	524	525	517	520	38,200	520
2021-08-13	522	523	520	520	18,000	520
2021-08-12	524	528	520	520	29,000	520
2021-08-11	520	523	515	523	23,400	523
2021-08-10	516	519	510	515	41,600	515
2021-08-06	504	521	498	507	63,700	507
2021-08-05	504	505	498	499	15,800	499
2021-08-04	508	508	501	506	22,000	506
2021-08-03	511	513	507	508	12,500	508
2021-08-02	500	514	500	509	36,900	509
2021-07-30	509	509	497	497	16,500	497
2021-07-29	505	512	504	512	21,100	512
2021-07-28	505	509	504	505	7,100	505
2021-07-27	508	509	507	508	11,400	508
2021-07-26	508	509	505	507	11,600	507
2021-07-21	502	505	498	503	43,600	503
2021-07-20	498	507	493	502	38,300	502
2021-07-19	509	509	499	499	25,600	499
2021-07-16	505	514	505	508	13,200	508
2021-07-15	516	516	507	507	27,800	507
2021-07-14	515	518	513	514	6,600	514
2021-07-13	516	519	511	518	36,300	518
2021-07-12	513	515	507	515	41,100	515
2021-07-09	505	510	500	506	44,600	506
2021-07-08	515	518	513	513	38,400	513
2021-07-07	515	519	513	515	19,700	515
2021-07-06	518	520	516	518	8,000	518
2021-07-05	515	524	514	522	30,200	522
2021-07-02	518	521	510	510	42,900	510
2021-07-01	520	526	518	518	64,500	518
2021-06-30	524	530	520	520	34,400	520
2021-06-29	523	526	517	522	47,100	522
2021-06-28	523	528	519	526	24,400	526
2021-06-25	523	525	517	521	30,800	521
2021-06-24	522	527	521	526	34,800	526
2021-06-23	528	531	519	531	38,400	531
2021-06-22	528	528	519	527	36,000	527
2021-06-21	516	525	516	520	50,900	520
2021-06-18	526	530	517	517	36,100	517
2021-06-17	530	530	525	526	26,700	526
2021-06-16	525	533	523	531	21,100	531
2021-06-15	521	527	518	525	22,500	525
2021-06-14	523	523	516	521	29,300	521
2021-06-11	530	531	517	518	47,800	518
2021-06-10	533	533	528	531	16,100	531
2021-06-09	536	536	527	534	35,100	534
2021-06-08	526	533	525	533	26,900	533
2021-06-07	535	535	528	528	20,800	528
2021-06-04	531	534	526	532	24,800	532
2021-06-03	529	533	526	531	17,600	531
2021-06-02	525	533	524	529	20,000	529
2021-06-01	528	533	524	529	37,700	529
2021-05-31	540	540	525	527	49,500	527
2021-05-28	532	539	530	539	29,300	539
2021-05-27	533	540	528	528	23,900	528
2021-05-26	540	541	533	535	40,700	535
2021-05-25	550	550	540	542	30,800	542
2021-05-24	541	557	541	553	28,200	553
2021-05-21	546	552	542	544	24,400	544
2021-05-20	559	568	546	546	28,400	546
2021-05-19	560	567	551	565	57,400	565
2021-05-18	554	560	554	560	24,600	560
2021-05-17	550	556	544	552	32,500	552
2021-05-14	534	557	532	548	78,000	548
2021-05-13	533	554	526	528	112,300	528
2021-05-12	537	545	530	530	36,700	530
2021-05-11	545	547	537	537	40,200	537
2021-05-10	553	557	549	551	20,700	551
2021-05-07	541	554	541	551	44,700	551
2021-05-06	531	542	531	535	25,700	535
2021-04-30	538	545	531	531	47,100	531
2021-04-28	540	555	528	533	127,500	533
2021-04-27	548	548	535	540	49,700	540
2021-04-26	550	554	541	541	37,200	541
2021-04-23	556	557	551	553	29,500	553
2021-04-22	558	562	549	554	48,400	554
2021-04-21	539	547	539	540	31,600	540
2021-04-20	555	559	548	549	34,800	549
2021-04-19	556	567	556	557	26,200	557
2021-04-16	557	557	551	557	31,100	557
2021-04-15	559	565	555	555	21,600	555
2021-04-14	565	565	558	560	28,100	560
2021-04-13	573	575	562	565	45,500	565
2021-04-12	563	579	562	577	107,900	577
2021-04-09	543	566	540	553	142,400	553
2021-04-08	558	558	540	540	74,100	540
2021-04-07	553	558	543	558	45,000	558
2021-04-06	556	578	543	555	169,000	555
2021-04-05	560	560	550	555	26,800	555
2021-04-02	566	570	551	558	23,600	558
2021-04-01	537	567	537	556	83,900	556
2021-03-31	549	557	532	532	59,600	532
2021-03-30	566	566	551	555	46,600	555
2021-03-29	580	580	557	574	67,400	574
2021-03-26	560	574	558	573	43,600	573
2021-03-25	552	560	548	560	33,100	560
2021-03-24	564	564	543	548	40,000	548
2021-03-23	571	575	562	564	41,500	564
2021-03-22	573	573	560	571	37,500	571
2021-03-19	559	575	557	575	71,400	575
2021-03-18	565	565	559	565	46,700	565
2021-03-17	553	565	553	565	33,500	565
2021-03-16	562	562	546	554	43,700	554
2021-03-15	565	565	551	556	71,100	556
2021-03-12	544	570	535	567	125,100	567
2021-03-11	537	542	534	542	39,800	542
2021-03-10	544	544	531	537	35,100	537
2021-03-09	540	544	535	544	48,100	544
2021-03-08	534	540	527	534	56,700	534
2021-03-05	525	529	516	529	52,800	529
2021-03-04	525	528	516	525	41,400	525
2021-03-03	524	531	519	530	39,600	530
2021-03-02	541	541	519	524	43,600	524
2021-03-01	523	538	523	537	33,300	537
2021-02-26	531	534	517	520	71,000	520
2021-02-25	534	541	530	536	36,700	536
2021-02-24	529	540	522	531	69,700	531
2021-02-22	524	526	517	525	40,100	525
2021-02-19	526	527	514	520	34,800	520
2021-02-18	534	539	525	532	44,200	532
2021-02-17	534	537	525	532	43,300	532
2021-02-16	531	538	525	534	56,400	534
2021-02-15	535	538	527	529	57,300	529
2021-02-12	506	534	506	527	76,800	527
2021-02-10	505	510	503	505	45,700	505
2021-02-09	511	512	504	506	32,900	506
2021-02-08	513	516	508	516	43,600	516
2021-02-05	513	514	502	514	36,600	514
2021-02-04	510	511	505	508	41,700	508
2021-02-03	489	512	489	510	65,300	510
2021-02-02	485	487	480	484	24,800	484
2021-02-01	488	489	478	484	36,700	484
2021-01-29	507	508	492	492	56,600	492
2021-01-28	508	515	501	506	67,200	506
2021-01-27	513	514	508	509	11,800	509
2021-01-26	498	511	498	511	21,200	511
2021-01-25	498	501	496	498	15,300	498
2021-01-22	502	502	493	499	36,600	499
2021-01-21	511	515	503	506	25,100	506
2021-01-20	504	507	502	505	19,200	505
2021-01-19	510	511	501	505	19,400	505
2021-01-18	508	518	506	507	17,600	507
2021-01-15	526	526	510	510	19,000	510
2021-01-14	534	536	523	527	31,000	527
2021-01-13	536	540	531	537	25,300	537
2021-01-12	530	539	526	539	13,100	539
2021-01-08	536	541	526	533	26,100	533
2021-01-07	535	540	530	538	19,600	538
2021-01-06	524	531	520	525	27,500	525
2021-01-05	532	532	518	518	26,100	518
2021-01-04	552	552	531	531	20,100	531

分割・併合履歴：なし