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 |
---|---|---|---|---|---|
2014/12/30 | 595 | 595 | 588 | 590 | 31,800 |
2014/12/29 | 590 | 595 | 585 | 592 | 30,400 |
2014/12/26 | 571 | 593 | 571 | 586 | 32,100 |
2014/12/25 | 588 | 588 | 566 | 581 | 40,900 |
2014/12/24 | 582 | 587 | 579 | 584 | 34,400 |
2014/12/22 | 576 | 582 | 560 | 579 | 42,500 |
2014/12/19 | 589 | 589 | 575 | 584 | 38,400 |
2014/12/18 | 579 | 585 | 578 | 580 | 19,600 |
2014/12/17 | 559 | 578 | 558 | 571 | 46,900 |
2014/12/16 | 578 | 578 | 564 | 569 | 34,500 |
2014/12/15 | 579 | 586 | 572 | 578 | 30,600 |
2014/12/12 | 588 | 593 | 578 | 589 | 109,000 |
2014/12/11 | 575 | 583 | 564 | 583 | 53,400 |
2014/12/10 | 589 | 589 | 572 | 576 | 56,800 |
2014/12/09 | 595 | 595 | 587 | 589 | 38,700 |
2014/12/08 | 579 | 595 | 577 | 595 | 127,600 |
2014/12/05 | 578 | 583 | 570 | 583 | 31,100 |
2014/12/04 | 574 | 580 | 573 | 580 | 34,300 |
2014/12/03 | 574 | 576 | 566 | 570 | 51,800 |
2014/12/02 | 565 | 575 | 564 | 574 | 29,000 |
2014/12/01 | 562 | 577 | 561 | 568 | 46,000 |
2014/11/28 | 550 | 563 | 550 | 562 | 42,500 |
2014/11/27 | 548 | 549 | 543 | 548 | 48,400 |
2014/11/26 | 548 | 550 | 544 | 546 | 58,400 |
2014/11/25 | 551 | 552 | 544 | 548 | 42,200 |
2014/11/21 | 558 | 558 | 540 | 546 | 67,900 |
2014/11/20 | 567 | 572 | 547 | 561 | 55,100 |
2014/11/19 | 554 | 563 | 554 | 557 | 24,500 |
2014/11/18 | 553 | 564 | 553 | 559 | 43,100 |
2014/11/17 | 560 | 561 | 552 | 553 | 37,000 |
2014/11/14 | 570 | 570 | 556 | 561 | 77,900 |
2014/11/13 | 558 | 569 | 551 | 562 | 78,500 |
2014/11/12 | 584 | 586 | 566 | 568 | 45,300 |
2014/11/11 | 587 | 587 | 575 | 578 | 42,100 |
2014/11/10 | 583 | 585 | 574 | 585 | 33,100 |
2014/11/07 | 591 | 591 | 562 | 584 | 52,500 |
2014/11/06 | 594 | 599 | 577 | 589 | 59,500 |
2014/11/05 | 575 | 604 | 568 | 601 | 129,900 |
2014/11/04 | 575 | 585 | 557 | 583 | 110,000 |
2014/10/31 | 556 | 573 | 552 | 569 | 109,400 |
2014/10/30 | 540 | 553 | 530 | 552 | 117,200 |
2014/10/29 | 529 | 544 | 529 | 544 | 41,900 |
2014/10/28 | 531 | 535 | 529 | 533 | 33,300 |
2014/10/27 | 540 | 541 | 532 | 535 | 22,300 |
2014/10/24 | 538 | 538 | 525 | 534 | 44,200 |
2014/10/23 | 525 | 530 | 523 | 525 | 25,900 |
2014/10/22 | 518 | 529 | 515 | 528 | 28,100 |
2014/10/21 | 516 | 519 | 508 | 508 | 31,600 |
2014/10/20 | 503 | 518 | 500 | 514 | 31,700 |
2014/10/17 | 504 | 505 | 492 | 493 | 61,900 |
2014/10/16 | 490 | 510 | 490 | 504 | 82,400 |
2014/10/15 | 509 | 520 | 509 | 520 | 25,000 |
2014/10/14 | 501 | 512 | 501 | 509 | 57,400 |
2014/10/10 | 517 | 529 | 515 | 522 | 44,000 |
2014/10/09 | 542 | 547 | 537 | 537 | 25,800 |
2014/10/08 | 538 | 551 | 538 | 545 | 37,800 |
2014/10/07 | 553 | 554 | 546 | 553 | 43,400 |
2014/10/06 | 545 | 553 | 539 | 551 | 19,700 |
2014/10/03 | 525 | 544 | 525 | 539 | 42,000 |
2014/10/02 | 548 | 548 | 531 | 531 | 32,000 |
2014/10/01 | 559 | 559 | 544 | 552 | 27,200 |
2014/09/30 | 555 | 555 | 542 | 552 | 53,500 |
2014/09/29 | 558 | 558 | 551 | 557 | 13,000 |
2014/09/26 | 551 | 560 | 537 | 558 | 54,700 |
2014/09/25 | 559 | 564 | 558 | 564 | 51,100 |
2014/09/24 | 561 | 564 | 553 | 559 | 28,500 |
2014/09/22 | 561 | 564 | 557 | 561 | 26,600 |
2014/09/19 | 560 | 564 | 556 | 561 | 45,400 |
2014/09/18 | 560 | 560 | 552 | 559 | 33,800 |
2014/09/17 | 561 | 561 | 546 | 556 | 27,900 |
2014/09/16 | 560 | 566 | 558 | 559 | 26,600 |
2014/09/12 | 567 | 570 | 554 | 559 | 89,800 |
2014/09/11 | 554 | 557 | 551 | 557 | 40,600 |
2014/09/10 | 551 | 558 | 550 | 554 | 27,800 |
2014/09/09 | 555 | 558 | 549 | 554 | 33,400 |
2014/09/08 | 550 | 553 | 543 | 551 | 25,600 |
2014/09/05 | 551 | 553 | 546 | 547 | 28,900 |
2014/09/04 | 550 | 557 | 549 | 549 | 32,800 |
2014/09/03 | 563 | 565 | 549 | 554 | 56,900 |
2014/09/02 | 554 | 560 | 549 | 553 | 75,500 |
2014/09/01 | 540 | 550 | 539 | 549 | 47,700 |
2014/08/29 | 540 | 540 | 535 | 540 | 26,000 |
2014/08/28 | 531 | 540 | 531 | 540 | 24,900 |
2014/08/27 | 526 | 536 | 526 | 536 | 28,300 |
2014/08/26 | 531 | 531 | 524 | 524 | 14,300 |
2014/08/25 | 527 | 530 | 526 | 530 | 16,800 |
2014/08/22 | 530 | 534 | 526 | 527 | 28,600 |
2014/08/21 | 527 | 533 | 526 | 533 | 48,000 |
2014/08/20 | 526 | 527 | 523 | 526 | 17,600 |
2014/08/19 | 526 | 526 | 522 | 526 | 17,500 |
2014/08/18 | 523 | 527 | 518 | 525 | 36,500 |
2014/08/15 | 520 | 525 | 520 | 523 | 17,400 |
2014/08/14 | 520 | 526 | 520 | 525 | 16,900 |
2014/08/13 | 513 | 520 | 510 | 518 | 25,000 |
2014/08/12 | 515 | 518 | 513 | 517 | 25,100 |
2014/08/11 | 510 | 516 | 509 | 514 | 57,100 |
2014/08/08 | 522 | 522 | 497 | 503 | 66,600 |
2014/08/07 | 519 | 527 | 517 | 526 | 21,100 |
2014/08/06 | 530 | 531 | 523 | 525 | 50,000 |
2014/08/05 | 530 | 537 | 530 | 533 | 40,000 |
2014/08/04 | 535 | 539 | 532 | 536 | 46,000 |
2014/08/01 | 534 | 538 | 530 | 533 | 69,800 |
2014/07/31 | 540 | 540 | 534 | 535 | 27,600 |
2014/07/30 | 542 | 542 | 533 | 534 | 35,900 |
2014/07/29 | 539 | 545 | 537 | 540 | 40,900 |
2014/07/28 | 537 | 540 | 534 | 536 | 27,500 |
2014/07/25 | 538 | 538 | 533 | 537 | 42,100 |
2014/07/24 | 533 | 538 | 531 | 535 | 64,900 |
2014/07/23 | 526 | 533 | 524 | 531 | 75,900 |
2014/07/22 | 523 | 529 | 522 | 526 | 39,800 |
2014/07/18 | 523 | 528 | 520 | 524 | 50,900 |
2014/07/17 | 525 | 533 | 520 | 533 | 74,500 |
2014/07/16 | 526 | 527 | 523 | 525 | 54,800 |
2014/07/15 | 535 | 535 | 526 | 526 | 60,600 |
2014/07/14 | 527 | 530 | 520 | 530 | 36,900 |
2014/07/11 | 525 | 527 | 511 | 525 | 57,200 |
2014/07/10 | 528 | 537 | 526 | 530 | 67,000 |
2014/07/09 | 528 | 536 | 528 | 532 | 39,000 |
2014/07/08 | 533 | 540 | 525 | 538 | 75,500 |
2014/07/07 | 540 | 547 | 537 | 537 | 75,400 |
2014/07/04 | 544 | 551 | 544 | 548 | 63,500 |
2014/07/03 | 538 | 543 | 536 | 540 | 96,800 |
2014/07/02 | 532 | 540 | 532 | 535 | 84,300 |
2014/07/01 | 528 | 538 | 524 | 535 | 83,000 |
2014/06/30 | 516 | 529 | 516 | 528 | 68,400 |
2014/06/27 | 517 | 520 | 509 | 516 | 65,500 |
2014/06/26 | 516 | 520 | 516 | 517 | 34,200 |
2014/06/25 | 518 | 519 | 514 | 514 | 41,800 |
2014/06/24 | 516 | 519 | 512 | 519 | 54,300 |
2014/06/23 | 515 | 518 | 514 | 516 | 42,100 |
2014/06/20 | 521 | 523 | 508 | 511 | 84,600 |
2014/06/19 | 516 | 520 | 514 | 518 | 90,900 |
2014/06/18 | 505 | 514 | 503 | 512 | 167,900 |
2014/06/17 | 502 | 503 | 496 | 502 | 94,300 |
2014/06/16 | 508 | 509 | 496 | 499 | 92,800 |
2014/06/13 | 502 | 509 | 500 | 507 | 87,400 |
2014/06/12 | 504 | 509 | 503 | 505 | 48,000 |
2014/06/11 | 507 | 515 | 505 | 512 | 70,600 |
2014/06/10 | 510 | 518 | 505 | 509 | 56,600 |
2014/06/09 | 518 | 518 | 509 | 511 | 58,800 |
2014/06/06 | 509 | 516 | 506 | 508 | 50,800 |
2014/06/05 | 516 | 517 | 510 | 513 | 39,300 |
2014/06/04 | 513 | 517 | 511 | 515 | 49,500 |
2014/06/03 | 513 | 516 | 506 | 513 | 72,400 |
2014/06/02 | 497 | 517 | 497 | 505 | 97,000 |
2014/05/30 | 500 | 500 | 492 | 494 | 40,300 |
2014/05/29 | 495 | 497 | 487 | 495 | 44,900 |
2014/05/28 | 505 | 509 | 493 | 496 | 88,700 |
2014/05/27 | 500 | 503 | 496 | 499 | 55,400 |
2014/05/26 | 497 | 503 | 492 | 501 | 58,900 |
2014/05/23 | 487 | 495 | 486 | 491 | 59,100 |
2014/05/22 | 480 | 485 | 475 | 483 | 51,800 |
2014/05/21 | 474 | 481 | 473 | 478 | 51,300 |
2014/05/20 | 476 | 480 | 474 | 475 | 32,500 |
2014/05/19 | 485 | 489 | 476 | 477 | 37,200 |
2014/05/16 | 483 | 488 | 476 | 482 | 66,900 |
2014/05/15 | 489 | 492 | 481 | 488 | 51,700 |
2014/05/14 | 489 | 494 | 484 | 491 | 71,600 |
2014/05/13 | 495 | 496 | 486 | 489 | 76,000 |
2014/05/12 | 520 | 522 | 479 | 480 | 205,200 |
2014/05/09 | 541 | 554 | 511 | 528 | 85,600 |
2014/05/08 | 549 | 553 | 537 | 541 | 54,500 |
2014/05/07 | 560 | 560 | 543 | 543 | 47,500 |
2014/05/02 | 563 | 565 | 558 | 562 | 18,400 |
2014/05/01 | 558 | 567 | 557 | 563 | 19,700 |
2014/04/30 | 565 | 569 | 557 | 559 | 53,100 |
2014/04/28 | 569 | 569 | 552 | 564 | 31,200 |
2014/04/25 | 572 | 573 | 567 | 570 | 31,000 |
2014/04/24 | 573 | 575 | 564 | 568 | 22,800 |
2014/04/23 | 570 | 573 | 564 | 573 | 40,100 |
2014/04/22 | 578 | 582 | 569 | 570 | 44,700 |
2014/04/21 | 577 | 584 | 576 | 578 | 24,000 |
2014/04/18 | 580 | 580 | 575 | 578 | 31,200 |
2014/04/17 | 581 | 585 | 574 | 577 | 50,000 |
2014/04/16 | 567 | 578 | 556 | 578 | 87,400 |
2014/04/15 | 559 | 565 | 557 | 560 | 41,900 |
2014/04/14 | 550 | 563 | 545 | 550 | 74,900 |
2014/04/11 | 552 | 556 | 544 | 553 | 62,400 |
2014/04/10 | 574 | 585 | 560 | 561 | 64,800 |
2014/04/09 | 574 | 576 | 567 | 567 | 84,000 |
2014/04/08 | 592 | 595 | 581 | 584 | 81,300 |
2014/04/07 | 609 | 613 | 593 | 595 | 60,400 |
2014/04/04 | 619 | 621 | 609 | 611 | 63,700 |
2014/04/03 | 631 | 631 | 617 | 623 | 69,200 |
2014/04/02 | 639 | 643 | 629 | 630 | 83,700 |
2014/04/01 | 645 | 645 | 636 | 642 | 94,800 |
2014/03/31 | 637 | 640 | 629 | 639 | 64,600 |
2014/03/28 | 618 | 630 | 611 | 627 | 61,200 |
2014/03/27 | 618 | 630 | 610 | 619 | 78,900 |
2014/03/26 | 638 | 642 | 606 | 622 | 155,400 |
2014/03/25 | 645 | 645 | 629 | 629 | 114,100 |
2014/03/24 | 613 | 640 | 609 | 634 | 158,700 |
2014/03/20 | 604 | 611 | 589 | 593 | 149,100 |
2014/03/19 | 616 | 625 | 604 | 605 | 58,400 |
2014/03/18 | 621 | 625 | 613 | 616 | 51,700 |
2014/03/17 | 600 | 622 | 597 | 612 | 113,300 |
2014/03/14 | 621 | 623 | 600 | 605 | 126,900 |
2014/03/13 | 623 | 639 | 623 | 631 | 51,200 |
2014/03/12 | 642 | 643 | 632 | 632 | 44,300 |
2014/03/11 | 652 | 652 | 644 | 648 | 54,900 |
2014/03/10 | 649 | 653 | 641 | 648 | 68,600 |
2014/03/07 | 644 | 646 | 633 | 645 | 104,700 |
2014/03/06 | 635 | 640 | 628 | 638 | 77,800 |
2014/03/05 | 629 | 642 | 627 | 630 | 66,300 |
2014/03/04 | 611 | 628 | 611 | 626 | 56,700 |
2014/03/03 | 631 | 633 | 612 | 620 | 128,000 |
2014/02/28 | 632 | 636 | 623 | 630 | 79,200 |
2014/02/27 | 637 | 649 | 630 | 632 | 80,100 |
2014/02/26 | 643 | 651 | 635 | 645 | 150,000 |
2014/02/25 | 620 | 645 | 617 | 645 | 227,800 |
2014/02/24 | 608 | 619 | 599 | 614 | 107,600 |
2014/02/21 | 597 | 610 | 596 | 608 | 78,700 |
2014/02/20 | 606 | 615 | 593 | 606 | 149,800 |
2014/02/19 | 606 | 609 | 599 | 599 | 65,700 |
2014/02/18 | 604 | 612 | 591 | 609 | 129,900 |
2014/02/17 | 600 | 608 | 578 | 598 | 135,800 |
2014/02/14 | 599 | 630 | 560 | 598 | 619,700 |
2014/02/13 | 603 | 604 | 582 | 589 | 152,900 |
2014/02/12 | 596 | 617 | 592 | 603 | 196,200 |
2014/02/10 | 600 | 604 | 592 | 596 | 90,600 |
2014/02/07 | 585 | 605 | 580 | 587 | 161,700 |
2014/02/06 | 560 | 573 | 540 | 565 | 197,700 |
2014/02/05 | 563 | 578 | 543 | 557 | 268,700 |
2014/02/04 | 567 | 569 | 533 | 543 | 276,500 |
2014/02/03 | 576 | 596 | 575 | 589 | 274,600 |
2014/01/31 | 606 | 612 | 582 | 590 | 148,900 |
2014/01/30 | 605 | 606 | 594 | 600 | 140,700 |
2014/01/29 | 603 | 620 | 601 | 617 | 142,400 |
2014/01/28 | 613 | 624 | 601 | 601 | 141,100 |
2014/01/27 | 615 | 625 | 607 | 615 | 233,500 |
2014/01/24 | 645 | 645 | 630 | 635 | 220,400 |
2014/01/23 | 649 | 652 | 641 | 642 | 175,000 |
2014/01/22 | 650 | 662 | 645 | 652 | 239,400 |
2014/01/21 | 651 | 669 | 648 | 649 | 238,000 |
2014/01/20 | 651 | 661 | 647 | 651 | 189,100 |
2014/01/17 | 646 | 654 | 634 | 647 | 341,700 |
2014/01/16 | 641 | 650 | 631 | 636 | 505,600 |
2014/01/15 | 658 | 669 | 636 | 644 | 775,100 |
2014/01/14 | 670 | 680 | 655 | 662 | 758,200 |
2014/01/10 | 690 | 704 | 673 | 689 | 1,597,200 |
2014/01/09 | 685 | 750 | 678 | 691 | 8,390,400 |
2014/01/08 | 640 | 738 | 626 | 720 | 10,954,700 |
2014/01/07 | 790 | 790 | 626 | 640 | 6,986,200 |
2014/01/06 | 615 | 690 | 602 | 690 | 956,500 |