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
2004/12/30 805 806 801 802 26,000
2004/12/29 800 801 794 794 37,000
2004/12/28 794 798 793 798 80,000
2004/12/27 796 799 793 793 36,000
2004/12/24 789 790 784 787 45,000
2004/12/22 782 784 777 783 64,000
2004/12/21 770 776 768 771 75,000
2004/12/20 761 763 752 760 127,000
2004/12/17 726 742 726 740 68,000
2004/12/16 719 721 715 720 118,000
2004/12/15 717 719 714 716 54,000
2004/12/14 714 714 704 713 29,000
2004/12/13 713 715 708 714 48,000
2004/12/10 715 718 710 714 211,000
2004/12/09 729 729 681 715 160,000
2004/12/08 731 733 727 729 71,000
2004/12/07 739 744 730 735 58,000
2004/12/06 766 766 742 748 65,000
2004/12/03 770 773 766 766 89,000
2004/12/02 758 775 758 762 174,000
2004/12/01 750 760 750 756 49,000
2004/11/30 750 758 743 751 69,000
2004/11/29 749 750 742 743 19,000
2004/11/26 727 736 725 730 95,000
2004/11/25 736 740 732 737 30,000
2004/11/24 745 756 743 746 53,000
2004/11/22 753 753 730 745 57,000
2004/11/19 773 773 754 759 92,000
2004/11/18 787 788 771 773 132,000
2004/11/17 776 790 775 779 245,000
2004/11/16 763 765 752 760 135,000
2004/11/15 765 765 755 760 62,000
2004/11/12 740 754 740 745 47,000
2004/11/11 765 770 750 750 83,000
2004/11/10 790 798 769 774 81,000
2004/11/09 816 825 790 796 83,000
2004/11/08 830 830 817 822 84,000
2004/11/05 846 851 835 837 36,000
2004/11/04 843 860 843 851 40,000
2004/11/02 833 854 833 851 40,000
2004/11/01 851 853 840 843 28,000
2004/10/29 851 860 850 855 21,000
2004/10/28 846 850 840 841 44,000
2004/10/27 838 851 837 842 22,000
2004/10/26 838 840 835 836 23,000
2004/10/25 856 864 846 848 24,000
2004/10/22 840 850 840 846 28,000
2004/10/21 860 860 843 850 14,000
2004/10/20 864 865 850 851 32,000
2004/10/19 866 866 854 865 37,000
2004/10/18 855 875 849 864 31,000
2004/10/15 830 839 825 838 29,000
2004/10/14 828 845 828 836 33,000
2004/10/13 844 850 836 836 32,000
2004/10/12 865 866 846 846 17,000
2004/10/08 851 865 851 864 13,000
2004/10/07 880 885 869 871 66,000
2004/10/06 868 877 860 871 31,000
2004/10/05 869 877 857 873 58,000
2004/10/04 834 851 834 849 34,000
2004/10/01 810 828 810 826 18,000
2004/09/30 818 828 808 817 111,000
2004/09/29 837 853 828 828 18,000
2004/09/28 839 839 822 837 30,000
2004/09/27 840 840 830 837 20,000
2004/09/24 833 850 823 848 73,000
2004/09/22 862 862 846 846 60,000
2004/09/21 874 874 863 863 6,000
2004/09/17 876 878 862 862 36,000
2004/09/16 871 885 871 875 39,000
2004/09/15 878 890 870 889 30,000
2004/09/14 859 877 859 869 45,000
2004/09/13 861 862 847 858 58,000
2004/09/10 875 880 850 862 98,000
2004/09/09 900 901 881 895 36,000
2004/09/08 907 910 893 902 37,000
2004/09/07 913 913 905 907 27,000
2004/09/06 904 920 904 913 49,000
2004/09/03 902 903 900 900 44,000
2004/09/02 896 906 890 897 29,000
2004/09/01 893 898 893 898 7,000
2004/08/31 885 903 885 903 18,000
2004/08/30 912 919 905 905 42,000
2004/08/27 901 912 899 910 51,000
2004/08/26 900 910 899 900 70,000
2004/08/25 880 899 879 889 69,000
2004/08/24 879 880 875 880 38,000
2004/08/23 867 879 867 878 19,000
2004/08/20 870 879 865 867 29,000
2004/08/19 870 876 865 871 30,000
2004/08/18 850 857 835 854 32,000
2004/08/17 870 870 851 859 27,000
2004/08/16 861 865 850 865 30,000
2004/08/13 888 888 872 872 22,000
2004/08/12 881 891 876 888 53,000
2004/08/11 896 897 882 891 29,000
2004/08/10 868 894 868 886 51,000
2004/08/09 859 868 856 868 39,000
2004/08/06 871 879 870 879 21,000
2004/08/05 872 889 871 881 19,000
2004/08/04 877 885 870 872 29,000
2004/08/03 899 900 880 885 42,000
2004/08/02 900 900 870 883 72,000
2004/07/30 915 915 903 912 28,000
2004/07/29 920 920 901 909 33,000
2004/07/28 911 915 900 907 39,000
2004/07/27 914 929 900 907 37,000
2004/07/26 954 963 930 930 77,000
2004/07/23 963 963 930 954 61,000
2004/07/22 952 959 947 957 61,000
2004/07/21 940 955 936 953 101,000
2004/07/20 932 936 925 930 63,000
2004/07/16 918 922 900 922 49,000
2004/07/15 921 921 918 920 64,000
2004/07/14 920 930 915 917 112,000
2004/07/13 896 915 896 915 33,000
2004/07/12 901 915 900 906 43,000
2004/07/09 881 900 876 895 81,000
2004/07/08 878 896 872 872 64,000
2004/07/07 865 884 858 877 71,000
2004/07/06 871 873 866 866 35,000
2004/07/05 893 893 863 879 72,000
2004/07/02 907 908 900 900 55,000
2004/07/01 920 929 906 919 101,000
2004/06/30 900 920 890 913 68,000
2004/06/29 885 900 875 892 41,000
2004/06/28 856 885 856 884 69,000
2004/06/25 880 880 875 875 44,000
2004/06/24 891 891 885 886 42,000
2004/06/23 905 905 883 884 52,000
2004/06/22 881 910 881 900 166,000
2004/06/21 890 895 875 880 77,000
2004/06/18 866 884 861 880 149,000
2004/06/17 854 864 853 864 117,000
2004/06/16 841 855 841 852 62,000
2004/06/15 841 854 835 848 64,000
2004/06/14 848 865 840 857 134,000
2004/06/11 838 848 838 847 163,000
2004/06/10 826 838 826 838 71,000
2004/06/09 836 840 826 826 140,000
2004/06/08 811 836 809 831 150,000
2004/06/07 801 813 801 811 60,000
2004/06/04 808 808 796 806 40,000
2004/06/03 809 810 790 800 91,000
2004/06/02 800 802 796 798 47,000
2004/06/01 813 813 803 807 41,000
2004/05/31 811 815 806 814 69,000
2004/05/28 795 814 795 810 71,000
2004/05/27 809 809 791 794 75,000
2004/05/26 817 820 809 809 100,000
2004/05/25 805 816 805 807 122,000
2004/05/24 810 820 810 815 228,000
2004/05/21 761 812 761 810 246,000
2004/05/20 720 757 718 756 72,000
2004/05/19 706 730 706 725 85,000
2004/05/18 685 709 685 696 43,000
2004/05/17 709 715 700 705 58,000
2004/05/14 720 739 720 725 62,000
2004/05/13 740 754 730 730 71,000
2004/05/12 726 743 726 743 70,000
2004/05/11 676 716 676 716 104,000
2004/05/10 752 752 702 716 102,000
2004/05/07 785 789 762 772 78,000
2004/05/06 783 795 780 780 135,000
2004/04/30 791 793 782 793 40,000
2004/04/28 813 813 798 801 39,000
2004/04/27 794 807 793 800 35,000
2004/04/26 810 815 807 808 81,000
2004/04/23 819 819 807 807 120,000
2004/04/22 790 814 790 807 143,000
2004/04/21 796 796 780 786 124,000
2004/04/20 798 798 792 793 51,000
2004/04/19 804 804 777 793 67,000
2004/04/16 802 806 789 793 174,000
2004/04/15 820 830 803 810 135,000
2004/04/14 810 822 807 820 169,000
2004/04/13 803 824 803 816 140,000
2004/04/12 790 826 790 812 223,000
2004/04/09 790 792 777 786 126,000
2004/04/08 797 798 785 795 131,000
2004/04/07 784 795 780 787 107,000
2004/04/06 788 793 785 791 37,000
2004/04/05 772 799 772 790 148,000
2004/04/02 771 780 769 772 41,000
2004/04/01 785 785 765 781 51,000
2004/03/31 772 783 770 782 72,000
2004/03/30 769 774 765 773 43,000
2004/03/29 773 773 760 767 78,000
2004/03/26 776 784 773 774 40,000
2004/03/25 759 783 759 776 139,000
2004/03/24 752 769 748 757 104,000
2004/03/23 739 745 738 744 23,000
2004/03/22 743 755 740 742 59,000
2004/03/19 747 747 741 742 69,000
2004/03/18 754 759 748 749 105,000
2004/03/17 751 755 744 746 124,000
2004/03/16 743 755 743 749 162,000
2004/03/15 725 738 725 735 91,000
2004/03/12 719 725 717 722 123,000
2004/03/11 720 723 717 723 64,000
2004/03/10 724 729 716 721 93,000
2004/03/09 722 723 716 721 65,000
2004/03/08 728 730 720 722 112,000
2004/03/05 722 731 719 721 80,000
2004/03/04 737 737 720 725 150,000
2004/03/03 725 726 715 717 142,000
2004/03/02 742 745 727 730 128,000
2004/03/01 750 750 735 737 71,000
2004/02/27 735 751 732 740 40,000
2004/02/26 745 745 733 735 74,000
2004/02/25 733 760 733 760 63,000
2004/02/24 747 749 740 741 38,000
2004/02/23 739 749 735 736 43,000
2004/02/20 722 731 719 720 32,000
2004/02/19 716 726 716 717 85,000
2004/02/18 741 745 715 715 72,000
2004/02/17 749 749 746 746 11,000
2004/02/16 756 756 739 750 54,000
2004/02/13 759 759 753 757 17,000
2004/02/12 745 758 744 753 25,000
2004/02/10 758 758 746 747 14,000
2004/02/09 741 766 741 760 34,000
2004/02/06 743 750 743 745 10,000
2004/02/05 745 761 745 748 33,000
2004/02/04 780 781 760 760 35,000
2004/02/03 781 793 770 790 71,000
2004/02/02 812 812 801 801 18,000
2004/01/30 795 819 795 813 146,000
2004/01/29 764 800 764 795 85,000
2004/01/28 772 772 763 764 21,000
2004/01/27 763 772 762 769 22,000
2004/01/26 763 766 758 760 26,000
2004/01/23 795 795 773 773 23,000
2004/01/22 799 799 783 790 48,000
2004/01/21 761 795 756 795 82,000
2004/01/20 752 765 752 761 29,000
2004/01/19 750 755 746 751 19,000
2004/01/16 765 766 755 755 15,000
2004/01/15 763 780 763 765 39,000
2004/01/14 762 762 759 761 22,000
2004/01/13 750 765 747 760 36,000
2004/01/09 756 756 745 745 44,000
2004/01/08 753 760 748 760 36,000
2004/01/07 748 756 745 752 46,000
2004/01/06 769 769 730 749 36,000
2004/01/05 760 769 745 769 19,000

このページの先頭へ