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
2000/12/29 360 369 358 360 8,000
2000/12/28 357 365 356 365 15,000
2000/12/27 357 360 357 357 14,000
2000/12/26 367 369 364 364 26,000
2000/12/25 365 370 365 365 10,000
2000/12/22 363 373 363 370 33,000
2000/12/21 363 364 357 357 45,000
2000/12/20 360 366 360 363 17,000
2000/12/19 375 375 360 360 71,000
2000/12/18 396 400 390 390 15,000
2000/12/15 395 399 395 399 47,000
2000/12/14 400 401 390 390 48,000
2000/12/13 408 410 402 402 36,000
2000/12/12 410 413 400 405 67,000
2000/12/11 385 405 380 400 61,000
2000/12/08 387 387 377 377 4,000
2000/12/07 386 387 376 387 9,000
2000/12/06 375 395 373 387 54,000
2000/12/05 370 370 365 366 29,000
2000/12/04 368 370 365 366 23,000
2000/12/01 368 369 365 368 9,000
2000/11/30 357 368 357 368 11,000
2000/11/29 360 360 356 356 23,000
2000/11/28 361 361 360 360 5,000
2000/11/27 360 365 360 360 9,000
2000/11/24 358 358 356 356 13,000
2000/11/22 358 360 358 358 11,000
2000/11/21 360 360 358 358 14,000
2000/11/20 360 362 360 360 14,000
2000/11/17 368 368 360 362 84,000
2000/11/16 370 372 368 368 25,000
2000/11/15 375 375 370 370 17,000
2000/11/14 375 376 370 370 19,000
2000/11/13 376 384 375 384 14,000
2000/11/10 375 375 370 370 26,000
2000/11/09 380 380 375 375 21,000
2000/11/08 379 380 379 380 5,000
2000/11/07 380 380 374 380 9,000
2000/11/06 380 380 380 380 3,000
2000/11/02 383 385 365 380 20,000
2000/11/01 379 379 359 364 62,000
2000/10/31 374 380 371 380 15,000
2000/10/30 387 388 374 374 32,000
2000/10/27 381 385 381 385 2,000
2000/10/26 382 382 371 381 65,000
2000/10/25 385 388 381 381 18,000
2000/10/24 384 388 380 380 24,000
2000/10/23 376 379 371 379 34,000
2000/10/20 377 380 372 372 30,000
2000/10/19 380 380 371 374 20,000
2000/10/18 385 385 380 384 8,000
2000/10/17 398 400 390 400 43,000
2000/10/16 398 400 395 398 21,000
2000/10/13 382 400 381 395 22,000
2000/10/12 390 390 380 381 23,000
2000/10/11 401 401 390 390 25,000
2000/10/10 409 409 400 400 4,000
2000/10/06 409 415 405 410 30,000
2000/10/05 405 410 405 410 8,000
2000/10/04 404 410 402 405 14,000
2000/10/03 400 410 400 402 21,000
2000/10/02 387 396 387 390 12,000
2000/09/29 386 395 381 386 62,000
2000/09/28 375 375 370 370 13,000
2000/09/27 370 383 370 383 21,000
2000/09/26 380 380 370 370 4,000
2000/09/25 381 388 371 380 9,000
2000/09/22 388 388 371 386 22,000
2000/09/21 365 390 363 390 76,000
2000/09/20 366 366 361 365 60,000
2000/09/19 368 368 361 366 25,000
2000/09/18 375 378 370 371 31,000
2000/09/14 380 383 370 379 31,000
2000/09/13 380 388 380 383 46,000
2000/09/12 392 392 380 380 38,000
2000/09/11 401 401 400 400 32,000
2000/09/08 402 404 401 401 28,000
2000/09/07 402 404 401 404 40,000
2000/09/06 406 411 406 407 39,000
2000/09/05 410 410 406 407 21,000
2000/09/04 411 412 408 412 19,000
2000/09/01 412 415 412 412 52,000
2000/08/30 415 415 410 411 14,000
2000/08/29 416 416 415 415 9,000
2000/08/28 423 423 415 417 18,000
2000/08/25 435 436 416 416 30,000
2000/08/24 426 439 426 439 21,000
2000/08/23 411 429 410 416 74,000
2000/08/22 408 410 408 410 37,000
2000/08/21 408 410 408 410 25,000
2000/08/18 410 410 408 408 5,000
2000/08/17 410 419 410 411 16,000
2000/08/16 408 411 407 411 10,000
2000/08/15 410 415 410 410 15,000
2000/08/14 410 410 410 410 11,000
2000/08/11 419 419 408 408 3,000
2000/08/10 410 410 406 406 7,000
2000/08/09 421 421 406 410 7,000
2000/08/08 415 418 406 406 14,000
2000/08/07 411 418 410 410 20,000
2000/08/04 415 419 412 412 6,000
2000/08/03 411 415 411 412 8,000
2000/08/02 411 429 411 425 13,000
2000/08/01 403 411 403 410 23,000
2000/07/31 410 410 401 402 21,000
2000/07/28 411 415 410 415 23,000
2000/07/27 430 430 415 415 25,000
2000/07/26 430 435 427 430 24,000
2000/07/25 432 432 430 430 11,000
2000/07/24 455 455 436 436 34,000
2000/07/21 455 455 440 445 12,000
2000/07/19 450 455 435 435 33,000
2000/07/18 457 460 450 450 30,000
2000/07/17 460 460 455 456 31,000
2000/07/14 450 465 450 460 43,000
2000/07/13 466 466 442 442 65,000
2000/07/12 458 468 458 468 50,000
2000/07/11 459 460 451 455 60,000
2000/07/10 449 457 445 457 20,000
2000/07/07 442 448 442 443 4,000
2000/07/06 445 450 441 450 37,000
2000/07/05 447 455 445 445 80,000
2000/07/04 450 450 445 445 62,000
2000/07/03 451 463 446 448 60,000
2000/06/30 451 456 441 445 45,000
2000/06/29 435 448 435 446 24,000
2000/06/28 441 443 430 433 28,000
2000/06/27 431 440 430 430 27,000
2000/06/26 430 430 415 423 48,000
2000/06/23 426 435 425 426 35,000
2000/06/22 426 435 420 425 19,000
2000/06/21 429 429 415 425 34,000
2000/06/20 440 442 429 430 34,000
2000/06/19 455 463 440 442 18,000
2000/06/16 450 465 450 465 49,000
2000/06/15 460 467 450 467 32,000
2000/06/14 472 473 468 468 188,000
2000/06/13 477 477 468 471 118,000
2000/06/12 450 480 441 475 138,000
2000/06/09 453 460 428 451 52,000
2000/06/08 445 455 439 455 50,000
2000/06/07 416 440 416 440 27,000
2000/06/06 419 419 406 408 24,000
2000/06/05 415 420 405 420 32,000
2000/06/02 411 416 410 416 23,000
2000/06/01 415 415 410 410 28,000
2000/05/31 420 420 415 416 13,000
2000/05/30 425 425 420 420 9,000
2000/05/29 420 425 420 425 6,000
2000/05/26 420 420 415 420 13,000
2000/05/25 415 424 415 424 10,000
2000/05/24 425 425 410 410 24,000
2000/05/23 435 439 422 425 44,000
2000/05/22 445 450 435 436 20,000
2000/05/19 441 446 440 441 12,000
2000/05/18 470 473 460 461 98,000
2000/05/17 471 475 462 470 114,000
2000/05/16 445 460 440 460 50,000
2000/05/15 444 448 430 432 31,000
2000/05/12 436 440 427 430 30,000
2000/05/11 426 439 426 436 12,000
2000/05/10 436 446 421 426 38,000
2000/05/09 430 439 425 439 26,000
2000/05/08 445 450 440 440 47,000
2000/05/02 420 440 420 435 66,000
2000/05/01 435 435 420 420 57,000
2000/04/28 433 433 421 421 28,000
2000/04/27 435 435 425 425 62,000
2000/04/26 450 450 432 448 21,000
2000/04/25 430 450 421 450 59,000
2000/04/24 432 432 420 430 32,000
2000/04/21 420 435 420 422 40,000
2000/04/20 436 445 430 445 55,000
2000/04/19 450 450 430 435 74,000
2000/04/18 435 449 435 449 120,000
2000/04/17 441 450 406 419 276,000
2000/04/14 528 528 465 466 164,000
2000/04/13 520 528 517 528 33,000
2000/04/12 519 519 515 518 36,000
2000/04/11 492 510 490 510 71,000
2000/04/10 497 497 482 482 13,000
2000/04/07 484 492 480 492 18,000
2000/04/06 490 490 483 483 21,000
2000/04/05 492 497 487 490 16,000
2000/04/04 490 494 489 489 31,000
2000/04/03 500 500 490 490 25,000
2000/03/31 500 504 498 498 108,000
2000/03/30 505 505 495 500 22,000
2000/03/29 485 500 483 497 84,000
2000/03/28 510 510 485 488 30,000
2000/03/27 509 510 504 510 15,000
2000/03/24 502 510 500 500 34,000
2000/03/23 491 500 491 500 34,000
2000/03/22 496 501 490 496 33,000
2000/03/21 502 502 491 491 26,000
2000/03/17 500 501 490 500 40,000
2000/03/16 491 510 491 510 17,000
2000/03/15 470 481 470 481 11,000
2000/03/14 480 490 470 470 42,000
2000/03/13 509 509 475 480 51,000
2000/03/10 493 500 488 500 74,000
2000/03/09 493 494 490 493 42,000
2000/03/08 498 498 495 495 25,000
2000/03/07 503 505 495 499 47,000
2000/03/06 505 510 490 498 48,000
2000/03/03 525 525 502 502 31,000
2000/03/02 525 541 520 530 65,000
2000/03/01 496 530 491 520 85,000
2000/02/29 489 498 486 486 13,000
2000/02/28 500 500 485 488 23,000
2000/02/25 489 500 480 490 50,000
2000/02/24 495 495 490 490 43,000
2000/02/23 502 503 490 490 46,000
2000/02/22 502 505 501 501 35,000
2000/02/21 515 515 500 500 12,000
2000/02/18 500 510 498 510 25,000
2000/02/17 502 525 502 515 10,000
2000/02/16 528 528 502 515 11,000
2000/02/15 520 530 520 528 19,000
2000/02/14 539 539 520 530 9,000
2000/02/10 520 547 520 532 13,000
2000/02/09 510 550 510 541 26,000
2000/02/08 525 530 504 510 33,000
2000/02/07 512 527 501 520 27,000
2000/02/04 505 506 501 502 26,000
2000/02/03 530 530 520 525 11,000
2000/02/02 520 525 520 525 18,000
2000/02/01 527 527 510 520 23,000
2000/01/31 519 529 510 517 58,000
2000/01/28 531 531 510 510 15,000
2000/01/27 540 540 530 530 9,000
2000/01/26 538 538 510 530 29,000
2000/01/25 540 550 530 533 52,000
2000/01/24 530 535 510 530 33,000
2000/01/21 525 534 510 530 24,000
2000/01/20 545 545 535 535 7,000
2000/01/19 559 559 545 550 19,000
2000/01/18 569 569 550 560 28,000
2000/01/17 564 573 560 560 50,000
2000/01/14 507 545 500 545 72,000
2000/01/13 510 510 490 500 49,000
2000/01/12 515 515 505 511 17,000
2000/01/11 506 514 506 514 24,000
2000/01/07 505 505 500 505 11,000
2000/01/06 500 510 500 500 18,000
2000/01/05 500 500 480 490 21,000
2000/01/04 507 507 490 490 70,000

このページの先頭へ