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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,440 | 1,450 | 1,420 | 1,435 | 34,000 |
| 2005/12/29 | 1,480 | 1,485 | 1,419 | 1,460 | 72,000 |
| 2005/12/28 | 1,411 | 1,490 | 1,383 | 1,460 | 109,000 |
| 2005/12/27 | 1,450 | 1,450 | 1,370 | 1,418 | 80,000 |
| 2005/12/26 | 1,305 | 1,410 | 1,305 | 1,410 | 217,000 |
| 2005/12/22 | 1,320 | 1,320 | 1,278 | 1,300 | 50,000 |
| 2005/12/21 | 1,295 | 1,327 | 1,295 | 1,320 | 75,000 |
| 2005/12/20 | 1,249 | 1,319 | 1,249 | 1,275 | 67,000 |
| 2005/12/19 | 1,277 | 1,277 | 1,231 | 1,250 | 83,000 |
| 2005/12/16 | 1,291 | 1,300 | 1,278 | 1,283 | 50,000 |
| 2005/12/15 | 1,292 | 1,292 | 1,275 | 1,292 | 66,000 |
| 2005/12/14 | 1,340 | 1,350 | 1,309 | 1,312 | 120,000 |
| 2005/12/13 | 1,370 | 1,370 | 1,335 | 1,351 | 82,000 |
| 2005/12/12 | 1,375 | 1,380 | 1,340 | 1,364 | 114,000 |
| 2005/12/09 | 1,288 | 1,350 | 1,288 | 1,350 | 175,000 |
| 2005/12/08 | 1,310 | 1,315 | 1,270 | 1,294 | 99,000 |
| 2005/12/07 | 1,278 | 1,330 | 1,278 | 1,330 | 113,000 |
| 2005/12/06 | 1,323 | 1,323 | 1,273 | 1,275 | 129,000 |
| 2005/12/05 | 1,250 | 1,320 | 1,250 | 1,303 | 127,000 |
| 2005/12/02 | 1,210 | 1,262 | 1,188 | 1,242 | 198,000 |
| 2005/12/01 | 1,200 | 1,210 | 1,199 | 1,210 | 86,000 |
| 2005/11/30 | 1,189 | 1,214 | 1,176 | 1,213 | 133,000 |
| 2005/11/29 | 1,189 | 1,189 | 1,170 | 1,188 | 72,000 |
| 2005/11/28 | 1,202 | 1,210 | 1,160 | 1,190 | 181,000 |
| 2005/11/25 | 1,131 | 1,215 | 1,121 | 1,215 | 264,000 |
| 2005/11/24 | 1,095 | 1,138 | 1,091 | 1,132 | 195,000 |
| 2005/11/22 | 1,080 | 1,090 | 1,072 | 1,088 | 101,000 |
| 2005/11/21 | 1,044 | 1,084 | 1,038 | 1,065 | 142,000 |
| 2005/11/18 | 1,020 | 1,044 | 1,020 | 1,038 | 151,000 |
| 2005/11/17 | 995 | 1,019 | 995 | 1,013 | 152,000 |
| 2005/11/16 | 994 | 995 | 980 | 994 | 73,000 |
| 2005/11/15 | 988 | 994 | 980 | 994 | 57,000 |
| 2005/11/14 | 990 | 991 | 980 | 983 | 57,000 |
| 2005/11/11 | 960 | 976 | 960 | 972 | 49,000 |
| 2005/11/10 | 973 | 977 | 958 | 970 | 35,000 |
| 2005/11/09 | 974 | 978 | 969 | 974 | 37,000 |
| 2005/11/08 | 987 | 987 | 975 | 984 | 46,000 |
| 2005/11/07 | 976 | 991 | 976 | 988 | 72,000 |
| 2005/11/04 | 988 | 988 | 960 | 973 | 90,000 |
| 2005/11/02 | 991 | 991 | 977 | 989 | 64,000 |
| 2005/11/01 | 989 | 991 | 984 | 990 | 47,000 |
| 2005/10/31 | 959 | 983 | 958 | 983 | 80,000 |
| 2005/10/28 | 960 | 963 | 953 | 958 | 31,000 |
| 2005/10/27 | 960 | 964 | 951 | 953 | 48,000 |
| 2005/10/26 | 943 | 955 | 940 | 946 | 96,000 |
| 2005/10/25 | 921 | 937 | 921 | 933 | 67,000 |
| 2005/10/24 | 920 | 920 | 914 | 920 | 24,000 |
| 2005/10/21 | 908 | 919 | 905 | 915 | 35,000 |
| 2005/10/20 | 924 | 928 | 910 | 915 | 66,000 |
| 2005/10/19 | 920 | 922 | 904 | 919 | 116,000 |
| 2005/10/18 | 934 | 944 | 919 | 924 | 91,000 |
| 2005/10/17 | 940 | 944 | 932 | 936 | 31,000 |
| 2005/10/14 | 943 | 948 | 936 | 937 | 62,000 |
| 2005/10/13 | 940 | 949 | 932 | 941 | 73,000 |
| 2005/10/12 | 960 | 961 | 945 | 949 | 92,000 |
| 2005/10/11 | 951 | 960 | 941 | 945 | 78,000 |
| 2005/10/07 | 951 | 960 | 945 | 951 | 54,000 |
| 2005/10/06 | 970 | 971 | 930 | 950 | 60,000 |
| 2005/10/05 | 985 | 985 | 976 | 980 | 45,000 |
| 2005/10/04 | 991 | 997 | 981 | 995 | 57,000 |
| 2005/10/03 | 1,000 | 1,002 | 983 | 984 | 28,000 |
| 2005/09/30 | 1,000 | 1,014 | 987 | 1,000 | 94,000 |
| 2005/09/29 | 995 | 1,020 | 988 | 1,020 | 78,000 |
| 2005/09/28 | 986 | 994 | 985 | 994 | 55,000 |
| 2005/09/27 | 994 | 1,000 | 988 | 990 | 67,000 |
| 2005/09/26 | 1,000 | 1,007 | 993 | 1,000 | 95,000 |
| 2005/09/22 | 990 | 997 | 972 | 996 | 117,000 |
| 2005/09/21 | 965 | 990 | 955 | 990 | 137,000 |
| 2005/09/20 | 960 | 965 | 954 | 959 | 48,000 |
| 2005/09/16 | 960 | 962 | 955 | 959 | 47,000 |
| 2005/09/15 | 955 | 960 | 950 | 959 | 37,000 |
| 2005/09/14 | 950 | 959 | 945 | 954 | 52,000 |
| 2005/09/13 | 954 | 965 | 954 | 958 | 55,000 |
| 2005/09/12 | 970 | 970 | 952 | 952 | 56,000 |
| 2005/09/09 | 938 | 968 | 934 | 953 | 146,000 |
| 2005/09/08 | 943 | 943 | 921 | 934 | 45,000 |
| 2005/09/07 | 952 | 952 | 938 | 945 | 35,000 |
| 2005/09/06 | 969 | 969 | 947 | 948 | 98,000 |
| 2005/09/05 | 948 | 967 | 945 | 965 | 121,000 |
| 2005/09/02 | 950 | 953 | 946 | 948 | 67,000 |
| 2005/09/01 | 952 | 958 | 945 | 945 | 107,000 |
| 2005/08/31 | 937 | 950 | 936 | 950 | 103,000 |
| 2005/08/30 | 910 | 942 | 910 | 934 | 171,000 |
| 2005/08/29 | 910 | 914 | 903 | 903 | 24,000 |
| 2005/08/26 | 906 | 912 | 906 | 910 | 42,000 |
| 2005/08/25 | 901 | 908 | 901 | 905 | 37,000 |
| 2005/08/24 | 899 | 911 | 896 | 908 | 78,000 |
| 2005/08/23 | 915 | 915 | 907 | 907 | 37,000 |
| 2005/08/22 | 898 | 910 | 896 | 906 | 48,000 |
| 2005/08/19 | 899 | 903 | 891 | 897 | 53,000 |
| 2005/08/18 | 908 | 908 | 891 | 898 | 58,000 |
| 2005/08/17 | 916 | 916 | 908 | 908 | 34,000 |
| 2005/08/16 | 918 | 922 | 917 | 917 | 26,000 |
| 2005/08/15 | 912 | 922 | 912 | 919 | 53,000 |
| 2005/08/12 | 913 | 916 | 909 | 916 | 51,000 |
| 2005/08/11 | 916 | 918 | 910 | 916 | 71,000 |
| 2005/08/10 | 898 | 918 | 897 | 915 | 71,000 |
| 2005/08/09 | 891 | 904 | 886 | 899 | 70,000 |
| 2005/08/08 | 869 | 905 | 845 | 904 | 84,000 |
| 2005/08/05 | 880 | 883 | 872 | 872 | 65,000 |
| 2005/08/04 | 911 | 911 | 880 | 893 | 56,000 |
| 2005/08/03 | 920 | 920 | 910 | 910 | 67,000 |
| 2005/08/02 | 910 | 923 | 910 | 922 | 54,000 |
| 2005/08/01 | 934 | 934 | 920 | 920 | 56,000 |
| 2005/07/29 | 927 | 940 | 921 | 933 | 54,000 |
| 2005/07/28 | 934 | 934 | 922 | 927 | 49,000 |
| 2005/07/27 | 916 | 933 | 910 | 930 | 102,000 |
| 2005/07/26 | 915 | 916 | 901 | 915 | 45,000 |
| 2005/07/25 | 920 | 920 | 913 | 916 | 41,000 |
| 2005/07/22 | 909 | 916 | 907 | 910 | 59,000 |
| 2005/07/21 | 914 | 916 | 908 | 908 | 60,000 |
| 2005/07/20 | 921 | 930 | 920 | 921 | 202,000 |
| 2005/07/19 | 890 | 933 | 890 | 920 | 180,000 |
| 2005/07/15 | 888 | 890 | 886 | 890 | 31,000 |
| 2005/07/14 | 884 | 889 | 884 | 887 | 24,000 |
| 2005/07/13 | 888 | 888 | 878 | 883 | 34,000 |
| 2005/07/12 | 888 | 890 | 874 | 888 | 56,000 |
| 2005/07/11 | 883 | 890 | 882 | 888 | 58,000 |
| 2005/07/08 | 884 | 888 | 879 | 879 | 42,000 |
| 2005/07/07 | 891 | 893 | 886 | 890 | 50,000 |
| 2005/07/06 | 879 | 893 | 879 | 891 | 95,000 |
| 2005/07/05 | 877 | 880 | 870 | 875 | 62,000 |
| 2005/07/04 | 895 | 895 | 865 | 885 | 64,000 |
| 2005/07/01 | 890 | 895 | 880 | 892 | 60,000 |
| 2005/06/30 | 885 | 894 | 884 | 887 | 61,000 |
| 2005/06/29 | 880 | 895 | 880 | 895 | 193,000 |
| 2005/06/28 | 873 | 878 | 863 | 876 | 75,000 |
| 2005/06/27 | 860 | 870 | 858 | 869 | 105,000 |
| 2005/06/24 | 858 | 863 | 853 | 863 | 55,000 |
| 2005/06/23 | 866 | 874 | 860 | 863 | 63,000 |
| 2005/06/22 | 847 | 862 | 847 | 862 | 83,000 |
| 2005/06/21 | 848 | 848 | 843 | 846 | 28,000 |
| 2005/06/20 | 849 | 854 | 844 | 844 | 84,000 |
| 2005/06/17 | 840 | 844 | 839 | 843 | 38,000 |
| 2005/06/16 | 834 | 838 | 832 | 835 | 34,000 |
| 2005/06/15 | 829 | 835 | 824 | 832 | 39,000 |
| 2005/06/14 | 821 | 821 | 815 | 819 | 28,000 |
| 2005/06/13 | 815 | 825 | 811 | 820 | 41,000 |
| 2005/06/10 | 813 | 816 | 808 | 810 | 64,000 |
| 2005/06/09 | 816 | 819 | 809 | 814 | 55,000 |
| 2005/06/08 | 803 | 808 | 794 | 806 | 55,000 |
| 2005/06/07 | 788 | 796 | 785 | 793 | 52,000 |
| 2005/06/06 | 790 | 790 | 784 | 785 | 30,000 |
| 2005/06/03 | 792 | 799 | 772 | 790 | 99,000 |
| 2005/06/02 | 803 | 803 | 787 | 792 | 28,000 |
| 2005/06/01 | 800 | 803 | 793 | 803 | 61,000 |
| 2005/05/31 | 791 | 797 | 788 | 797 | 47,000 |
| 2005/05/30 | 786 | 789 | 780 | 787 | 32,000 |
| 2005/05/27 | 788 | 791 | 782 | 785 | 40,000 |
| 2005/05/26 | 781 | 785 | 768 | 772 | 59,000 |
| 2005/05/25 | 795 | 795 | 775 | 778 | 37,000 |
| 2005/05/24 | 800 | 800 | 793 | 794 | 42,000 |
| 2005/05/23 | 795 | 796 | 790 | 790 | 40,000 |
| 2005/05/20 | 793 | 797 | 786 | 790 | 37,000 |
| 2005/05/19 | 789 | 798 | 782 | 789 | 41,000 |
| 2005/05/18 | 795 | 796 | 785 | 788 | 44,000 |
| 2005/05/17 | 798 | 806 | 782 | 790 | 49,000 |
| 2005/05/16 | 800 | 815 | 786 | 788 | 65,000 |
| 2005/05/13 | 816 | 820 | 805 | 810 | 52,000 |
| 2005/05/12 | 831 | 831 | 822 | 824 | 16,000 |
| 2005/05/11 | 829 | 835 | 825 | 830 | 40,000 |
| 2005/05/10 | 844 | 844 | 839 | 839 | 17,000 |
| 2005/05/09 | 841 | 845 | 840 | 842 | 26,000 |
| 2005/05/06 | 834 | 849 | 834 | 840 | 38,000 |
| 2005/05/02 | 825 | 833 | 825 | 833 | 22,000 |
| 2005/04/28 | 817 | 827 | 810 | 825 | 41,000 |
| 2005/04/27 | 815 | 815 | 809 | 812 | 12,000 |
| 2005/04/26 | 814 | 820 | 812 | 818 | 18,000 |
| 2005/04/25 | 812 | 815 | 807 | 807 | 20,000 |
| 2005/04/22 | 817 | 817 | 797 | 799 | 48,000 |
| 2005/04/21 | 790 | 801 | 782 | 790 | 63,000 |
| 2005/04/20 | 825 | 825 | 804 | 806 | 41,000 |
| 2005/04/19 | 795 | 810 | 791 | 804 | 50,000 |
| 2005/04/18 | 799 | 799 | 772 | 777 | 83,000 |
| 2005/04/15 | 832 | 832 | 816 | 816 | 62,000 |
| 2005/04/14 | 841 | 841 | 830 | 834 | 40,000 |
| 2005/04/13 | 851 | 852 | 844 | 844 | 18,000 |
| 2005/04/12 | 848 | 850 | 844 | 844 | 26,000 |
| 2005/04/11 | 855 | 869 | 846 | 848 | 90,000 |
| 2005/04/08 | 853 | 858 | 852 | 858 | 55,000 |
| 2005/04/07 | 861 | 863 | 858 | 861 | 34,000 |
| 2005/04/06 | 851 | 862 | 851 | 861 | 44,000 |
| 2005/04/05 | 858 | 858 | 850 | 851 | 18,000 |
| 2005/04/04 | 850 | 855 | 850 | 853 | 16,000 |
| 2005/04/01 | 858 | 858 | 845 | 856 | 43,000 |
| 2005/03/31 | 848 | 859 | 840 | 859 | 43,000 |
| 2005/03/30 | 853 | 857 | 840 | 842 | 39,000 |
| 2005/03/29 | 876 | 876 | 850 | 853 | 40,000 |
| 2005/03/28 | 872 | 880 | 872 | 875 | 53,000 |
| 2005/03/25 | 863 | 870 | 861 | 870 | 35,000 |
| 2005/03/24 | 878 | 878 | 860 | 861 | 54,000 |
| 2005/03/23 | 882 | 882 | 863 | 872 | 82,000 |
| 2005/03/22 | 866 | 880 | 866 | 878 | 95,000 |
| 2005/03/18 | 849 | 868 | 849 | 860 | 54,000 |
| 2005/03/17 | 857 | 857 | 844 | 846 | 65,000 |
| 2005/03/16 | 854 | 857 | 852 | 857 | 33,000 |
| 2005/03/15 | 857 | 863 | 852 | 852 | 35,000 |
| 2005/03/14 | 860 | 869 | 859 | 859 | 29,000 |
| 2005/03/11 | 858 | 858 | 854 | 856 | 77,000 |
| 2005/03/10 | 867 | 867 | 858 | 858 | 21,000 |
| 2005/03/09 | 863 | 870 | 850 | 867 | 56,000 |
| 2005/03/08 | 872 | 876 | 863 | 863 | 35,000 |
| 2005/03/07 | 882 | 882 | 869 | 869 | 28,000 |
| 2005/03/04 | 880 | 882 | 877 | 882 | 35,000 |
| 2005/03/03 | 870 | 879 | 868 | 878 | 75,000 |
| 2005/03/02 | 855 | 869 | 855 | 869 | 73,000 |
| 2005/03/01 | 854 | 856 | 846 | 850 | 74,000 |
| 2005/02/28 | 843 | 858 | 843 | 857 | 31,000 |
| 2005/02/25 | 840 | 854 | 840 | 840 | 17,000 |
| 2005/02/24 | 839 | 840 | 835 | 840 | 35,000 |
| 2005/02/23 | 831 | 839 | 828 | 829 | 42,000 |
| 2005/02/22 | 826 | 840 | 826 | 830 | 37,000 |
| 2005/02/21 | 837 | 838 | 829 | 834 | 46,000 |
| 2005/02/18 | 840 | 840 | 836 | 837 | 13,000 |
| 2005/02/17 | 845 | 845 | 830 | 840 | 30,000 |
| 2005/02/16 | 849 | 852 | 841 | 846 | 25,000 |
| 2005/02/15 | 860 | 864 | 848 | 849 | 29,000 |
| 2005/02/14 | 850 | 865 | 850 | 860 | 64,000 |
| 2005/02/10 | 860 | 860 | 848 | 849 | 87,000 |
| 2005/02/09 | 860 | 860 | 850 | 850 | 24,000 |
| 2005/02/08 | 858 | 858 | 855 | 857 | 25,000 |
| 2005/02/07 | 840 | 860 | 840 | 854 | 61,000 |
| 2005/02/04 | 838 | 844 | 830 | 832 | 24,000 |
| 2005/02/03 | 838 | 840 | 830 | 837 | 45,000 |
| 2005/02/02 | 820 | 838 | 820 | 836 | 37,000 |
| 2005/02/01 | 831 | 833 | 825 | 830 | 82,000 |
| 2005/01/31 | 824 | 834 | 824 | 834 | 51,000 |
| 2005/01/28 | 830 | 830 | 813 | 824 | 47,000 |
| 2005/01/27 | 833 | 834 | 830 | 830 | 28,000 |
| 2005/01/26 | 844 | 844 | 834 | 841 | 41,000 |
| 2005/01/25 | 832 | 842 | 832 | 842 | 62,000 |
| 2005/01/24 | 837 | 838 | 828 | 838 | 53,000 |
| 2005/01/21 | 829 | 838 | 818 | 837 | 67,000 |
| 2005/01/20 | 823 | 840 | 823 | 835 | 46,000 |
| 2005/01/19 | 859 | 859 | 843 | 843 | 77,000 |
| 2005/01/18 | 843 | 852 | 826 | 851 | 119,000 |
| 2005/01/17 | 836 | 843 | 836 | 843 | 55,000 |
| 2005/01/14 | 827 | 840 | 825 | 832 | 171,000 |
| 2005/01/13 | 805 | 823 | 805 | 822 | 172,000 |
| 2005/01/12 | 804 | 805 | 798 | 801 | 68,000 |
| 2005/01/11 | 802 | 805 | 802 | 804 | 52,000 |
| 2005/01/07 | 800 | 802 | 800 | 801 | 53,000 |
| 2005/01/06 | 791 | 807 | 791 | 798 | 105,000 |
| 2005/01/05 | 790 | 796 | 790 | 795 | 26,000 |
| 2005/01/04 | 792 | 792 | 790 | 790 | 13,000 |