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