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
2002/12/30 400 401 392 392 11,000
2002/12/27 403 403 392 399 41,000
2002/12/26 392 394 392 393 9,000
2002/12/25 400 403 400 402 74,000
2002/12/24 405 409 402 408 22,000
2002/12/20 411 412 401 402 25,000
2002/12/19 412 412 410 410 31,000
2002/12/18 412 415 411 415 35,000
2002/12/17 423 429 415 420 52,000
2002/12/16 411 423 411 423 63,000
2002/12/13 412 414 411 414 42,000
2002/12/12 411 411 410 411 24,000
2002/12/11 410 411 410 411 6,000
2002/12/10 413 415 410 415 27,000
2002/12/09 415 415 414 414 13,000
2002/12/06 411 415 410 415 32,000
2002/12/05 414 414 410 410 37,000
2002/12/04 413 415 412 415 43,000
2002/12/03 411 414 411 412 22,000
2002/12/02 410 411 410 411 35,000
2002/11/29 410 415 410 415 38,000
2002/11/28 411 414 410 410 44,000
2002/11/27 406 414 406 409 74,000
2002/11/26 414 414 408 411 77,000
2002/11/25 405 411 403 411 59,000
2002/11/22 400 405 397 405 81,000
2002/11/21 399 399 390 395 29,000
2002/11/20 385 400 385 400 65,000
2002/11/19 390 390 380 385 28,000
2002/11/18 389 395 389 390 25,000
2002/11/15 377 399 377 399 46,000
2002/11/14 372 373 369 372 50,000
2002/11/13 371 371 365 365 18,000
2002/11/12 373 373 365 370 19,000
2002/11/11 380 380 378 379 10,000
2002/11/08 384 384 380 380 43,000
2002/11/07 382 384 382 384 6,000
2002/11/06 385 385 380 382 59,000
2002/11/05 370 379 370 375 13,000
2002/11/01 379 379 372 372 16,000
2002/10/31 387 387 380 382 25,000
2002/10/30 371 382 370 377 20,000
2002/10/29 370 375 370 370 15,000
2002/10/28 373 374 373 373 5,000
2002/10/25 379 379 378 378 9,000
2002/10/24 370 378 370 378 30,000
2002/10/23 384 384 377 377 16,000
2002/10/22 386 386 375 379 45,000
2002/10/21 385 386 383 385 13,000
2002/10/18 380 387 380 384 42,000
2002/10/17 387 387 381 381 21,000
2002/10/16 385 387 385 387 3,000
2002/10/15 390 390 382 384 32,000
2002/10/11 381 386 381 386 10,000
2002/10/10 380 381 380 380 25,000
2002/10/09 380 386 380 386 5,000
2002/10/08 386 390 380 382 12,000
2002/10/07 391 391 387 387 16,000
2002/10/04 391 396 391 396 17,000
2002/10/03 396 410 395 406 14,000
2002/10/02 398 398 395 395 6,000
2002/10/01 390 396 390 396 10,000
2002/09/30 408 408 400 400 8,000
2002/09/27 411 412 409 409 16,000
2002/09/26 404 409 404 406 12,000
2002/09/25 401 408 400 403 16,000
2002/09/24 411 411 406 406 20,000
2002/09/20 410 413 402 406 24,000
2002/09/19 410 410 409 410 5,000
2002/09/18 408 408 403 406 6,000
2002/09/17 398 407 398 403 10,000
2002/09/13 412 412 393 393 48,000
2002/09/12 392 402 392 402 26,000
2002/09/11 399 402 397 397 16,000
2002/09/10 398 398 397 397 10,000
2002/09/09 390 395 389 389 16,000
2002/09/06 383 389 382 389 12,000
2002/09/05 375 394 375 390 57,000
2002/09/04 390 390 380 380 42,000
2002/09/03 406 406 402 402 20,000
2002/09/02 404 404 402 404 11,000
2002/08/30 405 406 402 406 12,000
2002/08/29 411 412 405 405 22,000
2002/08/28 420 420 414 414 14,000
2002/08/27 421 421 415 420 13,000
2002/08/26 420 423 419 421 26,000
2002/08/23 416 424 415 417 52,000
2002/08/22 410 416 406 414 41,000
2002/08/21 411 411 404 410 14,000
2002/08/20 413 413 401 401 10,000
2002/08/19 413 414 405 410 18,000
2002/08/16 416 416 412 414 41,000
2002/08/15 418 418 412 417 34,000
2002/08/14 418 418 413 413 23,000
2002/08/13 420 420 411 414 16,000
2002/08/12 420 420 413 416 10,000
2002/08/09 402 417 402 417 45,000
2002/08/08 398 402 398 402 16,000
2002/08/07 400 403 398 398 14,000
2002/08/06 398 400 395 396 21,000
2002/08/05 400 404 396 404 23,000
2002/08/02 398 402 396 397 38,000
2002/08/01 400 408 397 398 104,000
2002/07/31 410 410 395 400 146,000
2002/07/30 420 420 400 400 159,000
2002/07/29 411 418 396 400 121,000
2002/07/26 438 454 395 396 125,000
2002/07/25 449 458 438 438 12,000
2002/07/24 457 457 449 449 12,000
2002/07/23 440 447 440 447 16,000
2002/07/22 430 449 430 440 21,000
2002/07/19 453 453 443 443 9,000
2002/07/18 444 466 440 466 39,000
2002/07/17 436 442 436 442 9,000
2002/07/16 450 450 438 440 15,000
2002/07/15 459 459 450 450 31,000
2002/07/12 452 457 452 452 8,000
2002/07/11 446 450 445 450 20,000
2002/07/10 447 447 446 446 20,000
2002/07/09 445 447 445 447 7,000
2002/07/08 450 450 446 446 7,000
2002/07/05 447 448 442 443 15,000
2002/07/04 443 443 441 441 4,000
2002/07/03 443 449 443 449 11,000
2002/07/02 444 445 435 445 11,000
2002/07/01 447 447 440 440 5,000
2002/06/28 432 447 432 447 12,000
2002/06/27 427 435 427 430 6,000
2002/06/26 443 443 434 437 47,000
2002/06/25 426 438 426 438 24,000
2002/06/24 436 436 430 431 34,000
2002/06/21 425 429 424 428 10,000
2002/06/20 431 434 422 434 29,000
2002/06/19 440 445 430 445 10,000
2002/06/18 441 441 434 440 28,000
2002/06/17 467 467 432 432 17,000
2002/06/14 441 457 440 457 83,000
2002/06/13 450 450 441 441 14,000
2002/06/12 460 460 448 450 29,000
2002/06/11 455 460 455 460 34,000
2002/06/10 448 460 447 460 41,000
2002/06/07 449 449 438 438 30,000
2002/06/06 465 465 445 449 98,000
2002/06/05 444 457 444 450 91,000
2002/06/04 443 443 439 440 21,000
2002/06/03 435 445 435 443 23,000
2002/05/31 435 440 431 431 31,000
2002/05/30 441 444 438 440 41,000
2002/05/29 451 452 440 441 81,000
2002/05/28 460 467 454 456 158,000
2002/05/27 420 454 420 447 113,000
2002/05/24 420 422 413 418 26,000
2002/05/23 424 424 420 423 29,000
2002/05/22 412 422 412 422 22,000
2002/05/21 412 416 412 416 28,000
2002/05/20 412 413 410 412 11,000
2002/05/17 415 416 410 410 13,000
2002/05/16 415 415 401 406 31,000
2002/05/15 399 410 394 410 33,000
2002/05/14 392 400 391 391 12,000
2002/05/13 398 401 391 391 16,000
2002/05/10 405 405 386 386 121,000
2002/05/09 419 419 407 407 41,000
2002/05/08 420 421 418 418 14,000
2002/05/07 432 432 418 418 80,000
2002/05/02 438 438 433 434 4,000
2002/05/01 443 443 431 431 11,000
2002/04/30 420 420 419 419 5,000
2002/04/26 435 435 418 419 14,000
2002/04/25 445 446 434 435 24,000
2002/04/24 430 450 425 450 29,000
2002/04/23 428 430 410 410 41,000
2002/04/22 439 443 438 438 55,000
2002/04/19 418 443 418 441 54,000
2002/04/18 411 418 411 418 17,000
2002/04/17 407 411 407 410 46,000
2002/04/16 390 410 390 407 23,000
2002/04/15 399 400 393 400 13,000
2002/04/12 396 399 395 399 13,000
2002/04/11 401 403 400 400 14,000
2002/04/10 405 407 405 406 25,000
2002/04/09 417 417 411 411 22,000
2002/04/08 405 417 405 417 5,000
2002/04/05 406 406 406 406 1,000
2002/04/04 409 409 398 405 12,000
2002/04/03 401 409 395 409 13,000
2002/04/02 397 417 397 415 17,000
2002/04/01 391 416 391 392 24,000
2002/03/29 410 410 402 402 21,000
2002/03/28 410 410 405 410 14,000
2002/03/27 402 410 402 410 12,000
2002/03/26 419 419 412 412 5,000
2002/03/25 410 412 409 412 20,000
2002/03/22 410 410 380 400 123,000
2002/03/20 425 426 410 410 48,000
2002/03/19 430 430 424 425 14,000
2002/03/18 423 429 423 429 6,000
2002/03/15 423 424 420 422 18,000
2002/03/14 433 433 425 425 17,000
2002/03/13 431 435 426 434 18,000
2002/03/12 438 439 431 433 32,000
2002/03/11 437 439 435 439 13,000
2002/03/08 440 440 425 425 76,000
2002/03/07 435 439 435 439 19,000
2002/03/06 435 436 425 430 43,000
2002/03/05 450 450 435 435 18,000
2002/03/04 420 440 419 435 30,000
2002/03/01 419 420 413 420 18,000
2002/02/28 411 419 411 419 34,000
2002/02/27 411 411 408 410 47,000
2002/02/26 408 408 401 401 5,000
2002/02/25 399 409 399 408 6,000
2002/02/22 400 400 399 399 9,000
2002/02/21 385 399 385 399 6,000
2002/02/20 380 382 380 382 27,000
2002/02/19 399 399 379 379 25,000
2002/02/18 399 400 399 400 6,000
2002/02/15 395 400 385 400 14,000
2002/02/14 390 399 390 396 14,000
2002/02/13 370 395 370 390 31,000
2002/02/12 371 373 369 371 46,000
2002/02/08 387 387 370 371 33,000
2002/02/07 378 378 373 377 9,000
2002/02/06 390 390 390 390 1,000
2002/02/05 385 390 385 390 6,000
2002/02/04 390 390 384 384 5,000
2002/02/01 380 389 380 389 9,000
2002/01/31 371 380 370 380 27,000
2002/01/30 371 372 370 370 7,000
2002/01/29 380 380 373 373 12,000
2002/01/28 375 380 375 375 8,000
2002/01/25 373 375 372 375 8,000
2002/01/24 392 394 387 393 12,000
2002/01/23 396 397 392 393 22,000
2002/01/22 399 399 395 397 6,000
2002/01/21 385 390 385 389 12,000
2002/01/18 380 380 370 375 27,000
2002/01/17 370 380 365 370 8,000
2002/01/16 372 372 370 370 10,000
2002/01/15 383 383 375 375 7,000
2002/01/11 375 378 375 377 18,000
2002/01/10 378 381 376 376 6,000
2002/01/09 375 378 375 378 7,000
2002/01/08 389 389 387 387 10,000
2002/01/07 389 389 387 389 5,000
2002/01/04 399 399 399 399 1,000

このページの先頭へ