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 |
---|---|---|---|---|---|
1992/12/28 | 295 | 295 | 295 | 295 | 7,000 |
1992/12/25 | 285 | 285 | 285 | 285 | 2,000 |
1992/12/22 | 287 | 287 | 281 | 281 | 4,000 |
1992/12/21 | 285 | 290 | 285 | 290 | 4,000 |
1992/12/18 | 283 | 285 | 279 | 280 | 8,000 |
1992/12/17 | 279 | 280 | 275 | 280 | 9,000 |
1992/12/16 | 270 | 281 | 270 | 281 | 32,000 |
1992/12/15 | 269 | 269 | 265 | 265 | 22,000 |
1992/12/14 | 260 | 265 | 260 | 265 | 4,000 |
1992/12/11 | 268 | 268 | 265 | 265 | 19,000 |
1992/12/10 | 265 | 265 | 263 | 263 | 6,000 |
1992/12/09 | 250 | 250 | 250 | 250 | 2,000 |
1992/12/08 | 241 | 250 | 241 | 250 | 5,000 |
1992/12/07 | 252 | 252 | 241 | 241 | 8,000 |
1992/12/04 | 251 | 251 | 251 | 251 | 4,000 |
1992/12/03 | 270 | 270 | 269 | 270 | 5,000 |
1992/12/02 | 256 | 265 | 256 | 265 | 6,000 |
1992/12/01 | 253 | 253 | 253 | 253 | 1,000 |
1992/11/27 | 253 | 253 | 250 | 250 | 7,000 |
1992/11/26 | 248 | 248 | 248 | 248 | 4,000 |
1992/11/25 | 250 | 250 | 250 | 250 | 2,000 |
1992/11/24 | 243 | 250 | 240 | 250 | 23,000 |
1992/11/19 | 240 | 240 | 236 | 238 | 15,000 |
1992/11/18 | 240 | 240 | 235 | 235 | 3,000 |
1992/11/13 | 240 | 240 | 240 | 240 | 9,000 |
1992/11/12 | 240 | 240 | 230 | 235 | 6,000 |
1992/11/11 | 250 | 250 | 240 | 240 | 10,000 |
1992/11/10 | 260 | 260 | 260 | 260 | 4,000 |
1992/11/05 | 260 | 260 | 260 | 260 | 3,000 |
1992/11/04 | 260 | 260 | 260 | 260 | 3,000 |
1992/11/02 | 260 | 260 | 260 | 260 | 1,000 |
1992/10/30 | 260 | 260 | 260 | 260 | 4,000 |
1992/10/29 | 261 | 261 | 260 | 260 | 2,000 |
1992/10/28 | 265 | 265 | 261 | 261 | 6,000 |
1992/10/27 | 270 | 270 | 270 | 270 | 2,000 |
1992/10/26 | 270 | 270 | 270 | 270 | 1,000 |
1992/10/23 | 278 | 278 | 270 | 270 | 2,000 |
1992/10/16 | 290 | 290 | 290 | 290 | 1,000 |
1992/10/15 | 290 | 290 | 290 | 290 | 2,000 |
1992/10/13 | 272 | 272 | 272 | 272 | 3,000 |
1992/10/12 | 271 | 271 | 271 | 271 | 1,000 |
1992/10/07 | 280 | 280 | 270 | 270 | 7,000 |
1992/10/05 | 290 | 290 | 290 | 290 | 4,000 |
1992/09/30 | 300 | 300 | 300 | 300 | 1,000 |
1992/09/29 | 300 | 300 | 300 | 300 | 2,000 |
1992/09/28 | 310 | 310 | 300 | 300 | 9,000 |
1992/09/25 | 309 | 310 | 309 | 310 | 3,000 |
1992/09/24 | 300 | 310 | 300 | 310 | 12,000 |
1992/09/22 | 304 | 304 | 300 | 300 | 6,000 |
1992/09/21 | 305 | 305 | 305 | 305 | 5,000 |
1992/09/18 | 305 | 305 | 301 | 301 | 4,000 |
1992/09/17 | 315 | 315 | 305 | 305 | 4,000 |
1992/09/16 | 310 | 310 | 310 | 310 | 5,000 |
1992/09/11 | 331 | 331 | 330 | 330 | 2,000 |
1992/09/10 | 330 | 340 | 330 | 330 | 8,000 |
1992/09/09 | 315 | 320 | 315 | 319 | 3,000 |
1992/09/08 | 330 | 330 | 320 | 325 | 6,000 |
1992/09/07 | 330 | 330 | 330 | 330 | 3,000 |
1992/09/04 | 316 | 320 | 316 | 317 | 15,000 |
1992/09/03 | 323 | 323 | 311 | 311 | 11,000 |
1992/09/01 | 338 | 350 | 338 | 349 | 15,000 |
1992/08/31 | 323 | 340 | 323 | 340 | 7,000 |
1992/08/28 | 313 | 320 | 312 | 320 | 11,000 |
1992/08/27 | 310 | 310 | 299 | 310 | 15,000 |
1992/08/26 | 301 | 301 | 300 | 300 | 15,000 |
1992/08/25 | 287 | 296 | 287 | 296 | 5,000 |
1992/08/24 | 286 | 286 | 286 | 286 | 12,000 |
1992/08/21 | 240 | 245 | 240 | 245 | 2,000 |
1992/08/20 | 230 | 235 | 230 | 235 | 15,000 |
1992/08/12 | 250 | 250 | 250 | 250 | 2,000 |
1992/08/11 | 275 | 275 | 275 | 275 | 2,000 |
1992/08/10 | 280 | 280 | 280 | 280 | 5,000 |
1992/08/07 | 281 | 281 | 280 | 280 | 8,000 |
1992/08/06 | 281 | 281 | 281 | 281 | 1,000 |
1992/08/05 | 280 | 280 | 280 | 280 | 3,000 |
1992/07/31 | 280 | 280 | 280 | 280 | 6,000 |
1992/07/30 | 290 | 290 | 290 | 290 | 1,000 |
1992/07/29 | 300 | 300 | 290 | 290 | 7,000 |
1992/07/28 | 305 | 310 | 305 | 310 | 2,000 |
1992/07/24 | 305 | 305 | 305 | 305 | 2,000 |
1992/07/16 | 340 | 340 | 340 | 340 | 1,000 |
1992/07/15 | 350 | 355 | 350 | 355 | 7,000 |
1992/07/13 | 347 | 347 | 347 | 347 | 2,000 |
1992/07/10 | 350 | 350 | 350 | 350 | 1,000 |
1992/07/09 | 323 | 330 | 323 | 330 | 4,000 |
1992/07/08 | 323 | 323 | 322 | 323 | 5,000 |
1992/07/07 | 322 | 322 | 322 | 322 | 1,000 |
1992/07/06 | 321 | 321 | 321 | 321 | 1,000 |
1992/07/03 | 330 | 330 | 320 | 320 | 2,000 |
1992/07/02 | 320 | 320 | 320 | 320 | 2,000 |
1992/07/01 | 315 | 315 | 315 | 315 | 1,000 |
1992/06/30 | 311 | 311 | 311 | 311 | 2,000 |
1992/06/29 | 320 | 320 | 311 | 311 | 5,000 |
1992/06/26 | 320 | 320 | 320 | 320 | 9,000 |
1992/06/25 | 310 | 310 | 310 | 310 | 3,000 |
1992/06/24 | 320 | 320 | 320 | 320 | 2,000 |
1992/06/23 | 320 | 320 | 320 | 320 | 3,000 |
1992/06/22 | 330 | 330 | 320 | 320 | 10,000 |
1992/06/19 | 321 | 321 | 320 | 320 | 3,000 |
1992/06/18 | 330 | 330 | 320 | 320 | 3,000 |
1992/06/17 | 336 | 336 | 332 | 332 | 4,000 |
1992/06/16 | 331 | 345 | 331 | 345 | 6,000 |
1992/06/15 | 335 | 336 | 335 | 336 | 3,000 |
1992/06/12 | 333 | 333 | 332 | 332 | 4,000 |
1992/06/11 | 332 | 332 | 331 | 331 | 3,000 |
1992/06/10 | 331 | 331 | 331 | 331 | 2,000 |
1992/06/09 | 331 | 331 | 331 | 331 | 2,000 |
1992/06/08 | 349 | 349 | 340 | 340 | 3,000 |
1992/06/05 | 349 | 349 | 349 | 349 | 1,000 |
1992/06/02 | 359 | 359 | 348 | 352 | 6,000 |
1992/06/01 | 370 | 370 | 370 | 370 | 1,000 |
1992/05/28 | 370 | 370 | 370 | 370 | 2,000 |
1992/05/27 | 370 | 370 | 370 | 370 | 10,000 |
1992/05/21 | 365 | 365 | 360 | 360 | 2,000 |
1992/05/20 | 379 | 379 | 369 | 369 | 4,000 |
1992/05/18 | 381 | 386 | 381 | 386 | 3,000 |
1992/05/15 | 408 | 408 | 381 | 381 | 11,000 |
1992/05/14 | 412 | 417 | 412 | 412 | 6,000 |
1992/05/13 | 419 | 419 | 400 | 417 | 28,000 |
1992/05/12 | 400 | 421 | 400 | 420 | 26,000 |
1992/05/11 | 370 | 402 | 370 | 400 | 44,000 |
1992/05/07 | 314 | 326 | 314 | 325 | 11,000 |
1992/05/06 | 301 | 302 | 301 | 302 | 17,000 |
1992/05/01 | 304 | 305 | 300 | 300 | 4,000 |
1992/04/30 | 311 | 314 | 300 | 305 | 16,000 |
1992/04/28 | 314 | 314 | 310 | 314 | 10,000 |
1992/04/27 | 310 | 310 | 310 | 310 | 8,000 |
1992/04/24 | 311 | 311 | 306 | 306 | 28,000 |
1992/04/23 | 316 | 316 | 301 | 301 | 17,000 |
1992/04/22 | 316 | 322 | 316 | 316 | 5,000 |
1992/04/21 | 320 | 320 | 316 | 316 | 3,000 |
1992/04/20 | 350 | 350 | 340 | 340 | 15,000 |
1992/04/17 | 351 | 351 | 350 | 350 | 9,000 |
1992/04/16 | 345 | 350 | 345 | 350 | 6,000 |
1992/04/14 | 316 | 316 | 316 | 316 | 7,000 |
1992/04/13 | 311 | 316 | 311 | 316 | 6,000 |
1992/04/10 | 300 | 301 | 296 | 300 | 13,000 |
1992/04/09 | 305 | 305 | 300 | 300 | 7,000 |
1992/04/08 | 335 | 335 | 310 | 310 | 15,000 |
1992/04/07 | 341 | 341 | 335 | 335 | 10,000 |
1992/04/03 | 336 | 336 | 336 | 336 | 6,000 |
1992/04/02 | 350 | 350 | 335 | 335 | 36,000 |
1992/04/01 | 354 | 360 | 350 | 350 | 16,000 |
1992/03/31 | 343 | 343 | 343 | 343 | 3,000 |
1992/03/30 | 350 | 350 | 341 | 342 | 6,000 |
1992/03/27 | 376 | 376 | 365 | 365 | 7,000 |
1992/03/26 | 370 | 380 | 370 | 376 | 8,000 |
1992/03/25 | 380 | 385 | 379 | 379 | 9,000 |
1992/03/23 | 413 | 413 | 400 | 400 | 8,000 |
1992/03/19 | 398 | 403 | 398 | 403 | 28,000 |
1992/03/18 | 440 | 440 | 435 | 435 | 13,000 |
1992/03/16 | 472 | 472 | 470 | 470 | 11,000 |
1992/03/13 | 530 | 530 | 480 | 480 | 267,000 |
1992/03/12 | 480 | 480 | 480 | 480 | 107,000 |
1992/03/10 | 335 | 360 | 335 | 360 | 30,000 |
1992/03/09 | 335 | 335 | 335 | 335 | 7,000 |
1992/03/06 | 336 | 336 | 336 | 336 | 1,000 |
1992/03/05 | 340 | 340 | 336 | 336 | 4,000 |
1992/03/04 | 338 | 339 | 338 | 339 | 2,000 |
1992/03/03 | 345 | 345 | 336 | 336 | 5,000 |
1992/03/02 | 350 | 350 | 345 | 345 | 2,000 |
1992/02/28 | 350 | 350 | 350 | 350 | 5,000 |
1992/02/27 | 350 | 350 | 350 | 350 | 4,000 |
1992/02/26 | 335 | 335 | 335 | 335 | 8,000 |
1992/02/25 | 350 | 350 | 350 | 350 | 4,000 |
1992/02/21 | 334 | 334 | 334 | 334 | 3,000 |
1992/02/20 | 351 | 351 | 333 | 333 | 15,000 |
1992/02/17 | 360 | 360 | 360 | 360 | 3,000 |
1992/02/14 | 370 | 370 | 360 | 360 | 3,000 |
1992/02/10 | 376 | 380 | 370 | 380 | 9,000 |
1992/02/06 | 370 | 372 | 365 | 365 | 11,000 |
1992/02/05 | 370 | 370 | 365 | 365 | 3,000 |
1992/02/04 | 370 | 370 | 365 | 365 | 7,000 |
1992/02/03 | 375 | 375 | 370 | 370 | 5,000 |
1992/01/31 | 370 | 370 | 370 | 370 | 10,000 |
1992/01/30 | 335 | 342 | 327 | 342 | 3,000 |
1992/01/29 | 327 | 340 | 327 | 340 | 4,000 |
1992/01/28 | 325 | 331 | 325 | 325 | 23,000 |
1992/01/27 | 340 | 340 | 322 | 325 | 36,000 |
1992/01/24 | 332 | 341 | 332 | 335 | 13,000 |
1992/01/23 | 344 | 344 | 329 | 331 | 32,000 |
1992/01/22 | 354 | 354 | 345 | 345 | 11,000 |
1992/01/21 | 354 | 354 | 354 | 354 | 20,000 |
1992/01/13 | 394 | 394 | 394 | 394 | 1,000 |
1992/01/09 | 394 | 394 | 394 | 394 | 1,000 |
1992/01/08 | 397 | 399 | 397 | 399 | 6,000 |
1992/01/07 | 397 | 397 | 397 | 397 | 1,000 |