4620 藤倉化成(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	427	431	425	428	83,600	428
2023-12-28	425	429	424	426	169,000	426
2023-12-27	425	427	423	426	97,600	426
2023-12-26	421	425	421	422	56,900	422
2023-12-25	425	426	420	422	55,700	422
2023-12-22	420	423	419	423	109,000	423
2023-12-21	418	420	416	418	93,000	418
2023-12-20	417	421	417	421	104,400	421
2023-12-19	419	421	417	419	79,400	419
2023-12-18	418	418	415	417	110,300	417
2023-12-15	419	420	417	419	66,000	419
2023-12-14	423	424	418	418	216,200	418
2023-12-13	424	424	421	421	82,400	421
2023-12-12	426	426	422	422	72,700	422
2023-12-11	424	427	423	426	141,200	426
2023-12-08	429	429	421	423	168,600	423
2023-12-07	435	437	432	432	100,400	432
2023-12-06	434	439	434	437	64,200	437
2023-12-05	440	441	434	434	83,500	434
2023-12-04	443	443	438	441	113,800	441
2023-12-01	444	446	441	444	121,200	444
2023-11-30	443	446	443	446	112,900	446
2023-11-29	447	448	443	445	100,200	445
2023-11-28	450	451	447	449	55,400	449
2023-11-27	452	453	447	450	89,900	450
2023-11-24	457	457	447	450	135,400	450
2023-11-22	447	453	447	451	73,900	451
2023-11-21	445	451	445	449	77,800	449
2023-11-20	450	452	445	445	78,400	445
2023-11-17	446	450	445	450	65,700	450
2023-11-16	448	452	447	447	37,800	447
2023-11-15	450	453	446	450	132,700	450
2023-11-14	451	453	448	450	66,500	450
2023-11-13	457	457	447	454	111,700	454
2023-11-10	444	457	442	449	183,500	449
2023-11-09	442	447	440	445	84,500	445
2023-11-08	447	448	438	441	79,500	441
2023-11-07	446	449	444	447	67,300	447
2023-11-06	443	445	437	444	103,200	444
2023-11-02	438	440	434	440	62,300	440
2023-11-01	439	441	436	438	60,100	438
2023-10-31	434	437	431	435	67,900	435
2023-10-30	442	442	433	437	197,500	437
2023-10-27	440	442	438	442	55,000	442
2023-10-26	438	442	436	437	43,800	437
2023-10-25	443	444	439	440	41,000	440
2023-10-24	440	441	430	440	149,100	440
2023-10-23	438	438	431	432	51,500	432
2023-10-20	440	440	430	438	94,400	438
2023-10-19	441	444	437	437	40,000	437
2023-10-18	441	445	439	444	45,600	444
2023-10-17	443	444	437	439	39,500	439
2023-10-16	436	439	433	437	66,900	437
2023-10-13	444	444	436	436	85,000	436
2023-10-12	445	449	445	448	68,700	448
2023-10-11	455	455	449	450	56,700	450
2023-10-10	449	454	449	454	55,200	454
2023-10-06	446	451	442	447	50,800	447
2023-10-05	443	447	442	445	97,800	445
2023-10-04	448	448	437	438	84,500	438
2023-10-03	464	464	450	451	65,300	451
2023-10-02	470	476	466	466	52,000	466
2023-09-29	477	481	467	467	81,800	467
2023-09-28	483	487	477	480	69,200	480
2023-09-27	483	491	481	490	68,800	490
2023-09-26	492	493	485	487	60,200	487
2023-09-25	487	494	478	490	77,900	490
2023-09-22	481	484	477	481	75,500	481
2023-09-21	496	496	485	486	59,800	486
2023-09-20	505	505	495	497	118,400	497
2023-09-19	500	500	493	500	103,500	500
2023-09-15	504	504	490	493	113,400	493
2023-09-14	501	502	497	502	44,700	502
2023-09-13	499	503	496	498	44,000	498
2023-09-12	497	504	494	502	81,700	502
2023-09-11	504	505	490	492	99,500	492
2023-09-08	484	510	480	502	264,600	502
2023-09-07	483	484	478	478	43,400	478
2023-09-06	475	484	474	483	67,700	483
2023-09-05	478	479	471	475	51,900	475
2023-09-04	467	475	467	475	75,200	475
2023-09-01	466	469	463	467	48,900	467
2023-08-31	463	466	462	464	32,300	464
2023-08-30	468	468	461	463	35,500	463
2023-08-29	458	467	455	466	76,800	466
2023-08-28	455	456	453	455	20,700	455
2023-08-25	449	453	448	451	31,400	451
2023-08-24	451	454	449	453	30,200	453
2023-08-23	447	450	444	449	28,600	449
2023-08-22	444	448	440	446	31,800	446
2023-08-21	440	442	439	440	41,300	440
2023-08-18	439	440	437	439	32,200	439
2023-08-17	447	447	438	444	41,800	444
2023-08-16	457	457	446	446	34,500	446
2023-08-15	453	458	449	457	55,700	457
2023-08-14	465	465	453	453	48,900	453
2023-08-10	460	468	454	466	159,300	466
2023-08-09	464	476	455	459	158,200	459
2023-08-08	460	462	458	462	42,500	462
2023-08-07	454	462	452	461	49,500	461
2023-08-04	457	458	450	455	55,000	455
2023-08-03	468	468	457	460	85,700	460
2023-08-02	459	468	458	466	101,800	466
2023-08-01	460	462	457	462	52,400	462
2023-07-31	460	464	459	462	53,200	462
2023-07-28	458	458	450	455	58,900	455
2023-07-27	448	462	446	462	88,100	462
2023-07-26	453	453	446	448	50,800	448
2023-07-25	445	457	444	453	103,900	453
2023-07-24	440	445	439	445	54,000	445
2023-07-21	434	439	431	437	62,600	437
2023-07-20	439	440	433	436	69,000	436
2023-07-19	437	439	435	437	56,900	437
2023-07-18	432	436	431	434	44,400	434
2023-07-14	440	441	430	430	64,400	430
2023-07-13	442	443	438	439	66,900	439
2023-07-12	452	452	442	443	131,200	443
2023-07-11	457	460	449	450	99,500	450
2023-07-10	458	463	457	457	80,300	457
2023-07-07	460	462	453	459	96,000	459
2023-07-06	460	465	458	463	121,800	463
2023-07-05	458	461	456	457	59,400	457
2023-07-04	464	464	459	462	56,800	462
2023-07-03	461	467	460	465	100,800	465
2023-06-30	463	463	454	458	65,700	458
2023-06-29	465	465	461	464	58,300	464
2023-06-28	455	465	453	465	137,200	465
2023-06-27	455	457	452	454	76,800	454
2023-06-26	457	461	456	456	79,500	456
2023-06-23	459	465	455	456	127,600	456
2023-06-22	456	459	454	458	72,200	458
2023-06-21	450	458	450	453	86,200	453
2023-06-20	444	454	444	453	122,700	453
2023-06-19	444	449	440	444	72,100	444
2023-06-16	442	444	439	439	89,900	439
2023-06-15	443	443	438	439	35,000	439
2023-06-14	439	443	438	443	82,300	443
2023-06-13	432	437	431	435	74,900	435
2023-06-12	426	430	426	429	56,700	429
2023-06-09	426	426	423	424	70,700	424
2023-06-08	426	429	421	423	65,500	423
2023-06-07	429	429	423	423	43,200	423
2023-06-06	422	428	421	426	52,000	426
2023-06-05	422	423	419	423	47,300	423
2023-06-02	414	419	414	417	29,900	417
2023-06-01	411	416	411	413	40,900	413
2023-05-31	422	423	415	415	81,700	415
2023-05-30	423	425	423	424	23,300	424
2023-05-29	420	424	418	423	76,700	423
2023-05-26	424	425	418	421	51,500	421
2023-05-25	422	427	421	425	83,300	425
2023-05-24	424	427	419	419	116,600	419
2023-05-23	428	428	421	425	141,600	425
2023-05-22	427	427	425	427	34,800	427
2023-05-19	428	429	425	426	39,700	426
2023-05-18	428	428	425	428	41,200	428
2023-05-17	429	429	426	427	59,100	427
2023-05-16	430	431	426	426	95,000	426
2023-05-15	429	434	425	428	209,700	428
2023-05-12	440	441	421	426	210,900	426
2023-05-11	436	439	433	435	35,800	435
2023-05-10	439	439	436	436	23,200	436
2023-05-09	439	441	437	439	23,800	439
2023-05-08	440	441	437	439	33,800	439
2023-05-02	440	442	434	440	60,000	440
2023-05-01	440	443	437	443	27,000	443
2023-04-28	438	439	431	438	54,900	438
2023-04-27	430	436	430	434	28,200	434
2023-04-26	437	438	431	431	37,400	431
2023-04-25	437	442	437	442	25,700	442
2023-04-24	441	442	434	434	25,100	434
2023-04-21	438	441	434	435	32,200	435
2023-04-20	432	438	432	438	11,200	438
2023-04-19	439	439	431	435	12,400	435
2023-04-18	436	439	434	439	21,300	439
2023-04-17	435	435	429	432	12,700	432
2023-04-14	434	434	429	431	18,500	431
2023-04-13	435	437	429	431	22,100	431
2023-04-12	433	439	433	439	21,400	439
2023-04-11	432	434	429	433	31,300	433
2023-04-10	431	431	423	429	26,900	429
2023-04-07	420	430	420	429	20,600	429
2023-04-06	428	428	420	420	50,100	420
2023-04-05	435	440	430	430	26,700	430
2023-04-04	447	447	439	442	35,200	442
2023-04-03	442	449	438	449	36,800	449
2023-03-31	435	440	435	439	81,600	439
2023-03-30	440	440	431	433	35,600	433
2023-03-29	434	440	432	440	60,000	440
2023-03-28	434	434	429	429	28,800	429
2023-03-27	431	431	426	430	17,300	430
2023-03-24	432	432	425	427	41,800	427
2023-03-23	425	427	421	427	59,500	427
2023-03-22	428	430	425	430	23,700	430
2023-03-20	428	429	420	420	33,200	420
2023-03-17	436	436	429	432	20,500	432
2023-03-16	428	431	426	428	36,400	428
2023-03-15	436	439	435	437	41,300	437
2023-03-14	436	436	426	428	67,500	428
2023-03-13	446	447	440	443	44,600	443
2023-03-10	460	463	451	451	66,300	451
2023-03-09	464	467	462	467	32,200	467
2023-03-08	459	463	458	463	34,700	463
2023-03-07	459	460	458	458	39,100	458
2023-03-06	459	462	455	460	50,600	460
2023-03-03	455	458	451	457	47,400	457
2023-03-02	455	456	449	451	62,000	451
2023-03-01	448	451	446	450	20,600	450
2023-02-28	450	450	445	448	17,400	448
2023-02-27	447	450	447	448	25,400	448
2023-02-24	447	449	444	447	27,200	447
2023-02-22	445	446	437	441	37,600	441
2023-02-21	432	448	432	448	21,600	448
2023-02-20	435	437	432	434	42,400	434
2023-02-17	441	442	435	435	43,300	435
2023-02-16	445	445	439	445	33,000	445
2023-02-15	445	447	440	440	28,700	440
2023-02-14	444	449	442	445	57,700	445
2023-02-13	457	457	440	445	124,000	445
2023-02-10	433	490	433	465	481,600	465
2023-02-09	439	440	435	437	23,500	437
2023-02-08	437	439	436	437	28,200	437
2023-02-07	436	436	432	432	19,500	432
2023-02-06	435	437	432	434	33,100	434
2023-02-03	432	432	430	430	22,100	430
2023-02-02	437	438	433	433	19,700	433
2023-02-01	437	439	436	436	11,400	436
2023-01-31	432	435	432	433	15,400	433
2023-01-30	433	435	430	430	37,700	430
2023-01-27	437	439	433	435	24,300	435
2023-01-26	439	439	435	436	19,800	436
2023-01-25	439	440	438	440	19,900	440
2023-01-24	440	440	436	440	37,300	440
2023-01-23	428	435	427	435	22,100	435
2023-01-20	426	427	425	426	16,400	426
2023-01-19	430	431	426	426	9,800	426
2023-01-18	426	431	424	430	21,900	430
2023-01-17	415	425	415	424	23,000	424
2023-01-16	419	419	415	415	26,900	415
2023-01-13	423	425	419	419	37,900	419
2023-01-12	423	426	422	426	23,100	426
2023-01-11	417	422	417	422	34,400	422
2023-01-10	420	420	413	413	35,400	413
2023-01-06	410	418	410	418	26,100	418
2023-01-05	409	413	409	410	51,700	410
2023-01-04	405	409	403	409	38,100	409

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30