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 |
|---|---|---|---|---|---|
| 2003/12/30 | 769 | 769 | 769 | 769 | 4,000 |
| 2003/12/29 | 749 | 770 | 749 | 767 | 30,000 |
| 2003/12/26 | 736 | 749 | 736 | 749 | 22,000 |
| 2003/12/25 | 732 | 751 | 732 | 742 | 9,000 |
| 2003/12/24 | 727 | 740 | 727 | 731 | 22,000 |
| 2003/12/22 | 728 | 729 | 717 | 723 | 137,000 |
| 2003/12/19 | 730 | 737 | 730 | 730 | 10,000 |
| 2003/12/18 | 728 | 733 | 723 | 729 | 7,000 |
| 2003/12/17 | 740 | 740 | 738 | 739 | 18,000 |
| 2003/12/16 | 740 | 740 | 720 | 723 | 30,000 |
| 2003/12/15 | 760 | 760 | 732 | 732 | 32,000 |
| 2003/12/12 | 734 | 744 | 734 | 742 | 44,000 |
| 2003/12/11 | 744 | 745 | 726 | 741 | 14,000 |
| 2003/12/10 | 745 | 745 | 739 | 739 | 9,000 |
| 2003/12/09 | 750 | 751 | 740 | 745 | 31,000 |
| 2003/12/08 | 746 | 747 | 742 | 742 | 15,000 |
| 2003/12/05 | 763 | 768 | 763 | 766 | 10,000 |
| 2003/12/04 | 781 | 788 | 773 | 773 | 26,000 |
| 2003/12/03 | 785 | 785 | 779 | 780 | 24,000 |
| 2003/12/02 | 789 | 790 | 785 | 786 | 30,000 |
| 2003/12/01 | 753 | 790 | 743 | 782 | 62,000 |
| 2003/11/28 | 773 | 773 | 754 | 754 | 54,000 |
| 2003/11/27 | 756 | 785 | 756 | 775 | 51,000 |
| 2003/11/26 | 748 | 756 | 740 | 756 | 34,000 |
| 2003/11/25 | 743 | 743 | 720 | 728 | 38,000 |
| 2003/11/21 | 705 | 710 | 700 | 708 | 42,000 |
| 2003/11/20 | 681 | 700 | 674 | 695 | 81,000 |
| 2003/11/19 | 715 | 715 | 670 | 675 | 75,000 |
| 2003/11/18 | 672 | 715 | 672 | 715 | 71,000 |
| 2003/11/17 | 737 | 737 | 710 | 710 | 36,000 |
| 2003/11/14 | 760 | 770 | 745 | 747 | 78,000 |
| 2003/11/13 | 770 | 775 | 749 | 760 | 111,000 |
| 2003/11/12 | 739 | 780 | 730 | 746 | 106,000 |
| 2003/11/11 | 765 | 775 | 743 | 749 | 130,000 |
| 2003/11/10 | 792 | 796 | 782 | 789 | 123,000 |
| 2003/11/07 | 804 | 812 | 786 | 812 | 38,000 |
| 2003/11/06 | 799 | 816 | 798 | 804 | 54,000 |
| 2003/11/05 | 814 | 824 | 796 | 809 | 148,000 |
| 2003/11/04 | 806 | 834 | 806 | 822 | 167,000 |
| 2003/10/31 | 847 | 847 | 824 | 825 | 79,000 |
| 2003/10/30 | 823 | 852 | 821 | 852 | 161,000 |
| 2003/10/29 | 805 | 823 | 795 | 821 | 263,000 |
| 2003/10/28 | 791 | 805 | 777 | 795 | 64,000 |
| 2003/10/27 | 775 | 801 | 774 | 801 | 106,000 |
| 2003/10/24 | 771 | 799 | 765 | 776 | 120,000 |
| 2003/10/23 | 796 | 805 | 779 | 781 | 88,000 |
| 2003/10/22 | 822 | 826 | 796 | 818 | 114,000 |
| 2003/10/21 | 870 | 870 | 830 | 832 | 112,000 |
| 2003/10/20 | 830 | 874 | 820 | 853 | 205,000 |
| 2003/10/17 | 874 | 874 | 841 | 845 | 304,000 |
| 2003/10/16 | 851 | 874 | 840 | 874 | 257,000 |
| 2003/10/15 | 841 | 874 | 841 | 861 | 532,000 |
| 2003/10/14 | 810 | 838 | 809 | 824 | 183,000 |
| 2003/10/10 | 812 | 839 | 810 | 810 | 220,000 |
| 2003/10/09 | 796 | 820 | 795 | 820 | 410,000 |
| 2003/10/08 | 799 | 809 | 795 | 802 | 115,000 |
| 2003/10/07 | 771 | 810 | 771 | 802 | 247,000 |
| 2003/10/06 | 765 | 778 | 758 | 777 | 93,000 |
| 2003/10/03 | 782 | 789 | 753 | 781 | 210,000 |
| 2003/10/02 | 772 | 798 | 772 | 793 | 228,000 |
| 2003/10/01 | 759 | 775 | 753 | 775 | 117,000 |
| 2003/09/30 | 761 | 769 | 755 | 767 | 181,000 |
| 2003/09/29 | 764 | 765 | 753 | 760 | 160,000 |
| 2003/09/26 | 770 | 774 | 739 | 774 | 280,000 |
| 2003/09/25 | 743 | 801 | 738 | 780 | 540,000 |
| 2003/09/24 | 710 | 758 | 710 | 753 | 429,000 |
| 2003/09/22 | 708 | 718 | 686 | 708 | 137,000 |
| 2003/09/19 | 674 | 720 | 671 | 718 | 651,000 |
| 2003/09/18 | 650 | 659 | 646 | 659 | 106,000 |
| 2003/09/17 | 655 | 660 | 645 | 647 | 101,000 |
| 2003/09/16 | 655 | 665 | 655 | 665 | 45,000 |
| 2003/09/12 | 669 | 669 | 653 | 661 | 94,000 |
| 2003/09/11 | 665 | 668 | 662 | 662 | 108,000 |
| 2003/09/10 | 650 | 666 | 646 | 660 | 224,000 |
| 2003/09/09 | 660 | 673 | 646 | 646 | 218,000 |
| 2003/09/08 | 625 | 655 | 623 | 650 | 216,000 |
| 2003/09/05 | 615 | 620 | 615 | 615 | 52,000 |
| 2003/09/04 | 608 | 625 | 607 | 615 | 118,000 |
| 2003/09/03 | 615 | 616 | 607 | 612 | 119,000 |
| 2003/09/02 | 627 | 630 | 615 | 625 | 150,000 |
| 2003/09/01 | 629 | 633 | 626 | 632 | 53,000 |
| 2003/08/29 | 631 | 633 | 629 | 632 | 51,000 |
| 2003/08/28 | 620 | 634 | 620 | 630 | 130,000 |
| 2003/08/27 | 625 | 634 | 625 | 628 | 61,000 |
| 2003/08/26 | 608 | 634 | 608 | 625 | 94,000 |
| 2003/08/25 | 602 | 612 | 600 | 611 | 104,000 |
| 2003/08/22 | 638 | 648 | 629 | 632 | 153,000 |
| 2003/08/21 | 648 | 648 | 636 | 641 | 101,000 |
| 2003/08/20 | 615 | 648 | 615 | 648 | 338,000 |
| 2003/08/19 | 595 | 610 | 595 | 606 | 221,000 |
| 2003/08/18 | 585 | 587 | 575 | 586 | 21,000 |
| 2003/08/15 | 583 | 590 | 576 | 585 | 47,000 |
| 2003/08/14 | 580 | 585 | 580 | 581 | 45,000 |
| 2003/08/13 | 563 | 580 | 563 | 580 | 69,000 |
| 2003/08/12 | 551 | 561 | 551 | 561 | 39,000 |
| 2003/08/11 | 553 | 553 | 551 | 553 | 11,000 |
| 2003/08/08 | 555 | 556 | 552 | 553 | 17,000 |
| 2003/08/07 | 555 | 562 | 555 | 557 | 46,000 |
| 2003/08/06 | 558 | 558 | 554 | 554 | 44,000 |
| 2003/08/05 | 556 | 569 | 552 | 564 | 58,000 |
| 2003/08/04 | 558 | 563 | 556 | 556 | 82,000 |
| 2003/08/01 | 568 | 570 | 562 | 563 | 74,000 |
| 2003/07/31 | 566 | 571 | 560 | 567 | 75,000 |
| 2003/07/30 | 575 | 576 | 570 | 576 | 33,000 |
| 2003/07/29 | 570 | 579 | 570 | 579 | 57,000 |
| 2003/07/28 | 589 | 589 | 575 | 575 | 31,000 |
| 2003/07/25 | 571 | 573 | 571 | 571 | 20,000 |
| 2003/07/24 | 585 | 590 | 572 | 572 | 30,000 |
| 2003/07/23 | 580 | 584 | 572 | 572 | 41,000 |
| 2003/07/22 | 560 | 570 | 555 | 560 | 25,000 |
| 2003/07/18 | 541 | 565 | 541 | 560 | 67,000 |
| 2003/07/17 | 575 | 575 | 561 | 571 | 40,000 |
| 2003/07/16 | 593 | 593 | 580 | 584 | 22,000 |
| 2003/07/15 | 594 | 599 | 587 | 593 | 26,000 |
| 2003/07/14 | 590 | 590 | 585 | 585 | 5,000 |
| 2003/07/11 | 580 | 595 | 578 | 580 | 20,000 |
| 2003/07/10 | 605 | 609 | 598 | 600 | 56,000 |
| 2003/07/09 | 599 | 603 | 590 | 603 | 54,000 |
| 2003/07/08 | 600 | 602 | 595 | 595 | 82,000 |
| 2003/07/07 | 598 | 600 | 595 | 600 | 22,000 |
| 2003/07/04 | 599 | 600 | 585 | 590 | 51,000 |
| 2003/07/03 | 615 | 615 | 596 | 609 | 110,000 |
| 2003/07/02 | 607 | 619 | 607 | 615 | 126,000 |
| 2003/07/01 | 597 | 605 | 597 | 601 | 116,000 |
| 2003/06/30 | 580 | 595 | 575 | 595 | 84,000 |
| 2003/06/27 | 570 | 575 | 565 | 570 | 48,000 |
| 2003/06/26 | 556 | 559 | 555 | 557 | 39,000 |
| 2003/06/25 | 560 | 563 | 557 | 557 | 36,000 |
| 2003/06/24 | 570 | 570 | 560 | 560 | 58,000 |
| 2003/06/23 | 576 | 576 | 570 | 570 | 38,000 |
| 2003/06/20 | 575 | 582 | 573 | 575 | 66,000 |
| 2003/06/19 | 570 | 580 | 569 | 575 | 124,000 |
| 2003/06/18 | 545 | 565 | 545 | 565 | 102,000 |
| 2003/06/17 | 557 | 557 | 540 | 544 | 36,000 |
| 2003/06/16 | 534 | 544 | 526 | 530 | 62,000 |
| 2003/06/13 | 534 | 535 | 517 | 517 | 61,000 |
| 2003/06/12 | 545 | 550 | 531 | 531 | 54,000 |
| 2003/06/11 | 550 | 553 | 537 | 541 | 48,000 |
| 2003/06/10 | 540 | 558 | 540 | 558 | 76,000 |
| 2003/06/09 | 549 | 560 | 545 | 560 | 82,000 |
| 2003/06/06 | 540 | 550 | 515 | 550 | 83,000 |
| 2003/06/05 | 550 | 565 | 544 | 565 | 191,000 |
| 2003/06/04 | 520 | 535 | 515 | 522 | 252,000 |
| 2003/06/03 | 496 | 508 | 495 | 508 | 93,000 |
| 2003/06/02 | 483 | 490 | 483 | 489 | 40,000 |
| 2003/05/30 | 489 | 490 | 480 | 484 | 47,000 |
| 2003/05/29 | 485 | 488 | 480 | 486 | 103,000 |
| 2003/05/28 | 490 | 490 | 483 | 484 | 65,000 |
| 2003/05/27 | 491 | 494 | 486 | 492 | 133,000 |
| 2003/05/26 | 481 | 500 | 476 | 487 | 228,000 |
| 2003/05/23 | 472 | 484 | 466 | 481 | 69,000 |
| 2003/05/22 | 470 | 479 | 470 | 472 | 80,000 |
| 2003/05/21 | 460 | 470 | 460 | 468 | 60,000 |
| 2003/05/20 | 451 | 463 | 451 | 463 | 70,000 |
| 2003/05/19 | 447 | 456 | 442 | 446 | 59,000 |
| 2003/05/16 | 460 | 460 | 448 | 451 | 35,000 |
| 2003/05/15 | 455 | 463 | 454 | 458 | 147,000 |
| 2003/05/14 | 435 | 450 | 435 | 450 | 115,000 |
| 2003/05/13 | 430 | 438 | 430 | 430 | 31,000 |
| 2003/05/12 | 428 | 439 | 428 | 433 | 24,000 |
| 2003/05/09 | 426 | 429 | 425 | 428 | 13,000 |
| 2003/05/08 | 424 | 425 | 418 | 422 | 15,000 |
| 2003/05/07 | 421 | 423 | 416 | 418 | 12,000 |
| 2003/05/06 | 417 | 420 | 416 | 416 | 17,000 |
| 2003/05/02 | 414 | 415 | 411 | 413 | 14,000 |
| 2003/05/01 | 417 | 425 | 417 | 418 | 7,000 |
| 2003/04/30 | 425 | 425 | 416 | 416 | 22,000 |
| 2003/04/28 | 426 | 426 | 425 | 426 | 7,000 |
| 2003/04/25 | 431 | 436 | 425 | 426 | 17,000 |
| 2003/04/24 | 432 | 437 | 431 | 434 | 20,000 |
| 2003/04/23 | 432 | 437 | 427 | 427 | 64,000 |
| 2003/04/22 | 424 | 434 | 424 | 434 | 73,000 |
| 2003/04/21 | 427 | 427 | 420 | 425 | 28,000 |
| 2003/04/18 | 422 | 422 | 417 | 417 | 20,000 |
| 2003/04/17 | 421 | 422 | 421 | 422 | 34,000 |
| 2003/04/16 | 421 | 422 | 421 | 421 | 26,000 |
| 2003/04/15 | 419 | 421 | 414 | 421 | 19,000 |
| 2003/04/14 | 419 | 420 | 414 | 414 | 23,000 |
| 2003/04/11 | 420 | 420 | 416 | 416 | 23,000 |
| 2003/04/10 | 422 | 422 | 416 | 417 | 23,000 |
| 2003/04/09 | 412 | 417 | 412 | 417 | 21,000 |
| 2003/04/08 | 411 | 411 | 410 | 411 | 17,000 |
| 2003/04/07 | 407 | 407 | 400 | 406 | 33,000 |
| 2003/04/04 | 409 | 409 | 405 | 406 | 12,000 |
| 2003/04/03 | 412 | 412 | 409 | 409 | 38,000 |
| 2003/04/02 | 415 | 415 | 408 | 410 | 12,000 |
| 2003/04/01 | 400 | 411 | 400 | 410 | 135,000 |
| 2003/03/31 | 412 | 412 | 397 | 397 | 11,000 |
| 2003/03/28 | 413 | 413 | 410 | 412 | 21,000 |
| 2003/03/27 | 410 | 412 | 410 | 412 | 19,000 |
| 2003/03/26 | 409 | 410 | 409 | 409 | 13,000 |
| 2003/03/25 | 417 | 420 | 413 | 413 | 29,000 |
| 2003/03/24 | 424 | 427 | 421 | 424 | 43,000 |
| 2003/03/20 | 419 | 422 | 414 | 415 | 22,000 |
| 2003/03/19 | 421 | 421 | 420 | 420 | 7,000 |
| 2003/03/18 | 416 | 422 | 416 | 420 | 17,000 |
| 2003/03/17 | 417 | 424 | 416 | 420 | 59,000 |
| 2003/03/14 | 420 | 421 | 416 | 416 | 50,000 |
| 2003/03/13 | 411 | 416 | 410 | 411 | 23,000 |
| 2003/03/12 | 405 | 411 | 405 | 411 | 35,000 |
| 2003/03/11 | 404 | 404 | 399 | 404 | 30,000 |
| 2003/03/10 | 412 | 412 | 404 | 404 | 33,000 |
| 2003/03/07 | 423 | 423 | 411 | 411 | 39,000 |
| 2003/03/06 | 417 | 421 | 417 | 418 | 9,000 |
| 2003/03/05 | 417 | 420 | 417 | 420 | 10,000 |
| 2003/03/04 | 408 | 429 | 408 | 421 | 53,000 |
| 2003/03/03 | 406 | 413 | 406 | 408 | 7,000 |
| 2003/02/28 | 402 | 402 | 402 | 402 | 17,000 |
| 2003/02/27 | 408 | 408 | 399 | 399 | 15,000 |
| 2003/02/26 | 417 | 417 | 410 | 411 | 17,000 |
| 2003/02/25 | 423 | 423 | 415 | 417 | 21,000 |
| 2003/02/24 | 424 | 424 | 418 | 423 | 14,000 |
| 2003/02/21 | 425 | 425 | 408 | 419 | 24,000 |
| 2003/02/20 | 427 | 427 | 420 | 425 | 59,000 |
| 2003/02/19 | 429 | 429 | 422 | 422 | 22,000 |
| 2003/02/18 | 422 | 428 | 420 | 428 | 52,000 |
| 2003/02/17 | 427 | 428 | 421 | 422 | 43,000 |
| 2003/02/14 | 425 | 425 | 422 | 422 | 24,000 |
| 2003/02/13 | 417 | 425 | 414 | 425 | 64,000 |
| 2003/02/12 | 431 | 431 | 423 | 427 | 51,000 |
| 2003/02/10 | 430 | 433 | 426 | 426 | 40,000 |
| 2003/02/07 | 419 | 430 | 416 | 426 | 70,000 |
| 2003/02/06 | 414 | 419 | 411 | 419 | 61,000 |
| 2003/02/05 | 395 | 419 | 390 | 399 | 281,000 |
| 2003/02/04 | 396 | 396 | 385 | 385 | 40,000 |
| 2003/02/03 | 390 | 391 | 390 | 390 | 12,000 |
| 2003/01/31 | 385 | 389 | 384 | 389 | 12,000 |
| 2003/01/30 | 400 | 400 | 386 | 386 | 37,000 |
| 2003/01/29 | 397 | 397 | 392 | 394 | 15,000 |
| 2003/01/28 | 401 | 401 | 395 | 396 | 14,000 |
| 2003/01/27 | 397 | 400 | 397 | 400 | 40,000 |
| 2003/01/24 | 407 | 407 | 396 | 396 | 47,000 |
| 2003/01/23 | 401 | 408 | 401 | 407 | 36,000 |
| 2003/01/22 | 410 | 410 | 400 | 400 | 26,000 |
| 2003/01/21 | 401 | 411 | 396 | 410 | 38,000 |
| 2003/01/20 | 403 | 407 | 401 | 401 | 15,000 |
| 2003/01/17 | 410 | 410 | 406 | 406 | 9,000 |
| 2003/01/16 | 407 | 411 | 405 | 408 | 17,000 |
| 2003/01/15 | 407 | 407 | 406 | 407 | 26,000 |
| 2003/01/14 | 401 | 407 | 400 | 406 | 23,000 |
| 2003/01/10 | 394 | 395 | 391 | 394 | 7,000 |
| 2003/01/09 | 401 | 401 | 388 | 396 | 20,000 |
| 2003/01/08 | 404 | 408 | 404 | 406 | 12,000 |
| 2003/01/07 | 394 | 407 | 394 | 400 | 21,000 |
| 2003/01/06 | 382 | 390 | 382 | 390 | 22,000 |