日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

藤倉化成(4620)の株価時系列情報

藤倉化成(4620)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 507 507 507 507 3,000
1999/12/29 529 529 505 505 5,000
1999/12/28 498 522 497 500 12,000
1999/12/27 496 503 496 496 27,000
1999/12/24 501 501 493 493 20,000
1999/12/22 490 505 490 491 23,000
1999/12/21 510 510 491 500 40,000
1999/12/20 518 520 510 510 15,000
1999/12/17 512 530 510 525 27,000
1999/12/16 511 520 510 511 46,000
1999/12/15 510 515 510 511 21,000
1999/12/14 520 520 512 512 11,000
1999/12/13 535 535 512 513 55,000
1999/12/10 530 545 530 535 11,000
1999/12/09 540 550 535 535 26,000
1999/12/08 540 540 535 535 17,000
1999/12/07 550 550 535 535 7,000
1999/12/06 545 565 511 520 52,000
1999/12/03 535 540 511 525 61,000
1999/12/02 567 577 535 535 30,000
1999/12/01 553 570 550 567 19,000
1999/11/30 560 573 550 553 40,000
1999/11/29 595 595 569 569 24,000
1999/11/26 595 595 585 595 4,000
1999/11/25 603 604 590 591 38,000
1999/11/24 599 604 593 603 24,000
1999/11/22 605 605 592 593 13,000
1999/11/19 609 619 580 585 98,000
1999/11/18 619 620 580 583 41,000
1999/11/17 600 620 590 600 72,000
1999/11/16 550 599 550 599 83,000
1999/11/15 616 620 541 541 103,000
1999/11/12 636 636 599 610 104,000
1999/11/11 621 660 615 630 93,000
1999/11/10 620 640 610 619 79,000
1999/11/09 660 660 640 640 45,000
1999/11/08 680 680 652 660 80,000
1999/11/05 692 692 657 660 254,000
1999/11/04 665 698 660 689 782,000
1999/11/02 640 670 640 650 533,000
1999/11/01 599 638 599 633 331,000
1999/10/29 589 599 585 586 49,000
1999/10/28 578 578 565 566 23,000
1999/10/27 578 589 576 576 31,000
1999/10/26 576 578 575 576 29,000
1999/10/25 580 581 573 573 15,000
1999/10/22 580 590 580 580 10,000
1999/10/21 569 600 569 600 10,000
1999/10/20 580 619 560 619 16,000
1999/10/19 545 571 545 571 4,000
1999/10/18 571 571 540 540 28,000
1999/10/15 599 610 580 580 39,000
1999/10/14 589 597 580 590 29,000
1999/10/13 586 588 570 570 27,000
1999/10/12 590 595 581 582 34,000
1999/10/08 571 590 558 590 146,000
1999/10/07 610 610 580 600 52,000
1999/10/06 615 619 615 616 33,000
1999/10/05 630 630 618 620 41,000
1999/10/04 640 645 630 630 41,000
1999/10/01 612 630 612 625 60,000
1999/09/30 619 625 612 612 54,000
1999/09/29 610 619 610 612 74,000
1999/09/28 610 630 606 620 66,000
1999/09/27 597 610 590 590 23,000
1999/09/24 618 618 570 590 35,000
1999/09/22 610 630 609 620 21,000
1999/09/21 640 640 630 630 23,000
1999/09/20 625 641 625 640 65,000
1999/09/17 604 619 604 619 98,000
1999/09/16 628 630 612 612 46,000
1999/09/14 680 689 650 658 166,000
1999/09/13 685 690 675 680 246,000
1999/09/10 657 700 657 670 576,000
1999/09/09 617 670 617 655 429,000
1999/09/08 632 635 612 615 156,000
1999/09/07 667 667 635 640 102,000
1999/09/06 674 682 650 670 591,000
1999/09/03 590 695 580 684 1,161,000
1999/09/02 524 604 524 600 426,000
1999/09/01 475 510 466 505 259,000
1999/08/31 503 503 490 490 164,000
1999/08/30 419 429 416 423 10,000
1999/08/27 393 410 388 410 7,000
1999/08/26 410 419 410 418 5,000
1999/08/24 420 420 420 420 13,000
1999/08/23 420 420 420 420 12,000
1999/08/20 420 420 420 420 14,000
1999/08/18 420 420 420 420 1,000
1999/08/17 430 430 421 421 9,000
1999/08/16 429 429 420 425 7,000
1999/08/12 410 440 410 440 13,000
1999/08/11 410 410 410 410 16,000
1999/08/09 410 410 410 410 1,000
1999/08/06 410 415 400 400 30,000
1999/08/05 410 410 410 410 17,000
1999/08/04 387 387 387 387 1,000
1999/08/03 400 410 400 410 2,000
1999/08/02 400 400 400 400 6,000
1999/07/30 400 400 387 390 20,000
1999/07/29 400 400 400 400 1,000
1999/07/28 400 400 400 400 3,000
1999/07/27 385 385 385 385 2,000
1999/07/26 380 383 380 383 4,000
1999/07/23 420 420 400 400 7,000
1999/07/21 428 428 428 428 1,000
1999/07/19 429 429 422 429 6,000
1999/07/16 422 430 422 430 6,000
1999/07/15 422 427 422 422 8,000
1999/07/14 420 427 413 416 14,000
1999/07/13 420 420 420 420 1,000
1999/07/12 430 430 405 405 6,000
1999/07/09 411 420 410 420 10,000
1999/07/08 415 415 410 410 7,000
1999/07/07 401 417 400 410 6,000
1999/07/06 406 408 400 400 7,000
1999/07/05 417 417 405 405 5,000
1999/07/02 407 407 397 397 7,000
1999/07/01 407 407 406 406 8,000
1999/06/30 423 423 402 405 9,000
1999/06/29 415 418 415 418 3,000
1999/06/28 408 408 408 408 2,000
1999/06/25 426 426 401 401 9,000
1999/06/24 429 435 426 426 22,000
1999/06/23 412 412 412 412 2,000
1999/06/22 420 425 420 425 7,000
1999/06/21 405 420 405 420 11,000
1999/06/18 399 410 399 410 11,000
1999/06/17 386 404 386 404 16,000
1999/06/16 404 404 400 400 14,000
1999/06/15 404 404 400 403 6,000
1999/06/14 391 391 384 384 3,000
1999/06/11 381 383 381 383 2,000
1999/06/10 371 379 371 379 5,000
1999/06/09 380 380 370 370 11,000
1999/06/08 377 381 376 380 7,000
1999/06/07 376 376 376 376 1,000
1999/06/04 376 376 375 376 3,000
1999/06/02 371 371 371 371 1,000
1999/06/01 391 391 371 371 2,000
1999/05/31 391 391 391 391 7,000
1999/05/27 395 395 391 391 2,000
1999/05/25 400 400 400 400 5,000
1999/05/24 405 405 400 400 5,000
1999/05/21 381 399 380 399 6,000
1999/05/20 400 400 400 400 6,000
1999/05/19 405 405 405 405 8,000
1999/05/18 400 400 400 400 3,000
1999/05/17 400 400 400 400 4,000
1999/05/14 410 410 410 410 2,000
1999/05/13 401 401 395 395 5,000
1999/05/12 430 430 395 400 3,000
1999/05/11 430 430 410 410 15,000
1999/05/10 401 420 401 420 8,000
1999/05/07 440 440 420 420 14,000
1999/05/06 421 430 420 430 34,000
1999/04/30 395 406 395 406 28,000
1999/04/28 370 390 366 385 23,000
1999/04/27 360 374 360 374 10,000
1999/04/26 350 350 350 350 1,000
1999/04/23 370 370 368 368 5,000
1999/04/22 360 360 350 350 10,000
1999/04/21 350 360 350 360 4,000
1999/04/20 345 345 345 345 4,000
1999/04/19 374 379 374 379 4,000
1999/04/16 351 369 351 369 4,000
1999/04/15 365 365 341 341 8,000
1999/04/14 372 372 340 340 5,000
1999/04/13 372 373 372 373 6,000
1999/04/12 385 385 375 375 4,000
1999/04/09 381 400 380 380 21,000
1999/04/08 372 382 372 373 26,000
1999/04/07 372 372 360 360 10,000
1999/04/06 358 358 352 357 10,000
1999/04/05 340 352 340 352 15,000
1999/04/02 345 350 345 350 14,000
1999/04/01 335 341 335 341 11,000
1999/03/31 325 334 323 334 4,000
1999/03/30 350 350 325 325 24,000
1999/03/29 330 338 330 335 5,000
1999/03/26 332 332 330 330 3,000
1999/03/25 325 330 325 330 6,000
1999/03/24 330 330 325 325 7,000
1999/03/23 331 331 329 331 10,000
1999/03/19 331 335 329 329 6,000
1999/03/17 320 340 320 340 7,000
1999/03/16 320 330 316 316 9,000
1999/03/15 320 320 315 315 6,000
1999/03/12 325 325 305 319 4,000
1999/03/11 321 330 321 330 7,000
1999/03/10 331 343 321 321 9,000
1999/03/09 315 330 315 330 13,000
1999/03/08 310 315 310 310 4,000
1999/03/05 310 310 304 304 9,000
1999/03/04 302 302 302 302 8,000
1999/03/03 300 301 300 301 3,000
1999/03/02 315 315 310 310 6,000
1999/03/01 320 320 310 310 5,000
1999/02/26 299 305 299 305 12,000
1999/02/25 291 295 291 295 3,000
1999/02/24 300 300 290 290 13,000
1999/02/23 290 290 290 290 4,000
1999/02/22 294 294 270 270 9,000
1999/02/18 285 289 285 289 4,000
1999/02/17 288 288 287 287 3,000
1999/02/16 285 285 285 285 4,000
1999/02/15 281 281 281 281 1,000
1999/02/12 270 280 270 280 5,000
1999/02/10 275 276 275 275 4,000
1999/02/09 274 275 274 275 5,000
1999/02/08 275 275 274 274 5,000
1999/02/05 275 275 275 275 5,000
1999/02/04 275 275 275 275 1,000
1999/02/03 275 275 275 275 1,000
1999/02/01 275 275 273 275 7,000
1999/01/29 280 280 280 280 2,000
1999/01/28 275 275 275 275 12,000
1999/01/27 285 286 272 272 11,000
1999/01/26 286 286 284 284 8,000
1999/01/25 286 286 286 286 1,000
1999/01/22 300 300 299 299 5,000
1999/01/20 285 285 285 285 1,000
1999/01/14 285 285 283 283 4,000
1999/01/13 285 285 285 285 2,000
1999/01/12 285 285 285 285 1,000
1999/01/11 300 300 300 300 1,000
1999/01/07 290 290 290 290 1,000
1999/01/06 290 290 290 290 1,000
1999/01/05 299 299 292 292 6,000
1999/01/04 300 300 300 300 1,000

このページの先頭へ