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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,258 | 1,280 | 1,257 | 1,270 | 28,800 |
| 2006/12/28 | 1,263 | 1,263 | 1,246 | 1,251 | 28,100 |
| 2006/12/27 | 1,229 | 1,255 | 1,228 | 1,251 | 54,200 |
| 2006/12/26 | 1,219 | 1,231 | 1,212 | 1,228 | 33,600 |
| 2006/12/25 | 1,227 | 1,227 | 1,202 | 1,217 | 21,500 |
| 2006/12/22 | 1,246 | 1,246 | 1,218 | 1,230 | 80,000 |
| 2006/12/21 | 1,257 | 1,260 | 1,244 | 1,246 | 46,800 |
| 2006/12/20 | 1,229 | 1,249 | 1,226 | 1,248 | 48,500 |
| 2006/12/19 | 1,245 | 1,249 | 1,229 | 1,229 | 60,300 |
| 2006/12/18 | 1,257 | 1,257 | 1,238 | 1,252 | 50,400 |
| 2006/12/15 | 1,244 | 1,256 | 1,233 | 1,237 | 111,200 |
| 2006/12/14 | 1,200 | 1,228 | 1,200 | 1,219 | 117,200 |
| 2006/12/13 | 1,183 | 1,193 | 1,175 | 1,193 | 47,000 |
| 2006/12/12 | 1,185 | 1,195 | 1,174 | 1,178 | 65,600 |
| 2006/12/11 | 1,165 | 1,188 | 1,165 | 1,182 | 41,400 |
| 2006/12/08 | 1,167 | 1,173 | 1,160 | 1,164 | 46,500 |
| 2006/12/07 | 1,170 | 1,175 | 1,155 | 1,167 | 33,100 |
| 2006/12/06 | 1,149 | 1,173 | 1,148 | 1,170 | 101,500 |
| 2006/12/05 | 1,163 | 1,163 | 1,142 | 1,146 | 68,800 |
| 2006/12/04 | 1,157 | 1,162 | 1,134 | 1,161 | 38,100 |
| 2006/12/01 | 1,170 | 1,171 | 1,159 | 1,163 | 51,400 |
| 2006/11/30 | 1,170 | 1,175 | 1,138 | 1,170 | 70,300 |
| 2006/11/29 | 1,150 | 1,170 | 1,142 | 1,170 | 49,000 |
| 2006/11/28 | 1,130 | 1,141 | 1,118 | 1,141 | 25,600 |
| 2006/11/27 | 1,114 | 1,144 | 1,110 | 1,144 | 52,800 |
| 2006/11/24 | 1,109 | 1,123 | 1,108 | 1,115 | 73,800 |
| 2006/11/22 | 1,090 | 1,105 | 1,075 | 1,103 | 50,000 |
| 2006/11/21 | 1,095 | 1,120 | 1,091 | 1,094 | 51,400 |
| 2006/11/20 | 1,139 | 1,143 | 1,095 | 1,095 | 88,500 |
| 2006/11/17 | 1,165 | 1,166 | 1,123 | 1,123 | 62,600 |
| 2006/11/16 | 1,152 | 1,164 | 1,149 | 1,155 | 56,100 |
| 2006/11/15 | 1,169 | 1,175 | 1,150 | 1,154 | 71,600 |
| 2006/11/14 | 1,124 | 1,154 | 1,121 | 1,149 | 77,700 |
| 2006/11/13 | 1,090 | 1,100 | 1,081 | 1,094 | 70,800 |
| 2006/11/10 | 1,081 | 1,092 | 1,080 | 1,089 | 50,100 |
| 2006/11/09 | 1,088 | 1,113 | 1,087 | 1,098 | 33,800 |
| 2006/11/08 | 1,109 | 1,120 | 1,095 | 1,096 | 67,300 |
| 2006/11/07 | 1,147 | 1,147 | 1,118 | 1,124 | 40,500 |
| 2006/11/06 | 1,111 | 1,131 | 1,104 | 1,127 | 51,700 |
| 2006/11/02 | 1,132 | 1,139 | 1,122 | 1,131 | 59,000 |
| 2006/11/01 | 1,152 | 1,153 | 1,141 | 1,152 | 50,300 |
| 2006/10/31 | 1,164 | 1,173 | 1,150 | 1,160 | 72,000 |
| 2006/10/30 | 1,172 | 1,172 | 1,141 | 1,159 | 56,500 |
| 2006/10/27 | 1,189 | 1,189 | 1,170 | 1,178 | 48,500 |
| 2006/10/26 | 1,193 | 1,197 | 1,162 | 1,169 | 70,800 |
| 2006/10/25 | 1,149 | 1,182 | 1,143 | 1,177 | 89,300 |
| 2006/10/24 | 1,139 | 1,145 | 1,128 | 1,145 | 111,400 |
| 2006/10/23 | 1,128 | 1,134 | 1,112 | 1,128 | 61,500 |
| 2006/10/20 | 1,128 | 1,129 | 1,118 | 1,127 | 25,900 |
| 2006/10/19 | 1,137 | 1,137 | 1,115 | 1,121 | 40,100 |
| 2006/10/18 | 1,122 | 1,129 | 1,108 | 1,128 | 47,000 |
| 2006/10/17 | 1,149 | 1,149 | 1,122 | 1,129 | 54,700 |
| 2006/10/16 | 1,112 | 1,147 | 1,107 | 1,142 | 57,700 |
| 2006/10/13 | 1,109 | 1,120 | 1,099 | 1,108 | 63,300 |
| 2006/10/12 | 1,100 | 1,119 | 1,075 | 1,092 | 73,600 |
| 2006/10/11 | 1,135 | 1,135 | 1,073 | 1,099 | 76,800 |
| 2006/10/10 | 1,145 | 1,148 | 1,136 | 1,141 | 70,600 |
| 2006/10/06 | 1,152 | 1,152 | 1,140 | 1,150 | 38,700 |
| 2006/10/05 | 1,153 | 1,155 | 1,139 | 1,151 | 81,800 |
| 2006/10/04 | 1,148 | 1,167 | 1,133 | 1,133 | 102,400 |
| 2006/10/03 | 1,150 | 1,154 | 1,136 | 1,140 | 93,100 |
| 2006/10/02 | 1,120 | 1,148 | 1,115 | 1,144 | 110,900 |
| 2006/09/29 | 1,116 | 1,120 | 1,105 | 1,113 | 67,100 |
| 2006/09/28 | 1,080 | 1,122 | 1,080 | 1,119 | 89,200 |
| 2006/09/27 | 1,070 | 1,077 | 1,056 | 1,076 | 55,400 |
| 2006/09/26 | 1,080 | 1,086 | 1,045 | 1,051 | 126,400 |
| 2006/09/25 | 1,025 | 1,075 | 1,003 | 1,068 | 212,300 |
| 2006/09/22 | 1,037 | 1,051 | 1,030 | 1,036 | 64,900 |
| 2006/09/21 | 1,060 | 1,065 | 1,035 | 1,057 | 65,900 |
| 2006/09/20 | 1,065 | 1,066 | 1,041 | 1,060 | 66,500 |
| 2006/09/19 | 1,070 | 1,081 | 1,059 | 1,072 | 51,900 |
| 2006/09/15 | 1,058 | 1,065 | 1,050 | 1,062 | 37,700 |
| 2006/09/14 | 1,037 | 1,058 | 1,035 | 1,045 | 27,600 |
| 2006/09/13 | 1,056 | 1,075 | 1,028 | 1,033 | 44,300 |
| 2006/09/12 | 1,070 | 1,074 | 1,040 | 1,055 | 59,800 |
| 2006/09/11 | 1,110 | 1,110 | 1,078 | 1,079 | 47,900 |
| 2006/09/08 | 1,060 | 1,090 | 1,060 | 1,080 | 56,600 |
| 2006/09/07 | 1,094 | 1,106 | 1,070 | 1,074 | 68,600 |
| 2006/09/06 | 1,109 | 1,117 | 1,097 | 1,097 | 89,400 |
| 2006/09/05 | 1,120 | 1,120 | 1,090 | 1,098 | 138,800 |
| 2006/09/04 | 1,080 | 1,102 | 1,070 | 1,100 | 138,000 |
| 2006/09/01 | 1,038 | 1,060 | 1,036 | 1,058 | 85,700 |
| 2006/08/31 | 1,035 | 1,058 | 1,035 | 1,048 | 101,000 |
| 2006/08/30 | 1,028 | 1,048 | 1,028 | 1,040 | 36,000 |
| 2006/08/29 | 1,019 | 1,038 | 1,019 | 1,035 | 57,000 |
| 2006/08/28 | 1,048 | 1,048 | 1,021 | 1,023 | 56,000 |
| 2006/08/25 | 1,031 | 1,050 | 1,031 | 1,049 | 57,000 |
| 2006/08/24 | 1,064 | 1,067 | 1,020 | 1,039 | 176,000 |
| 2006/08/23 | 1,068 | 1,081 | 1,068 | 1,069 | 86,000 |
| 2006/08/22 | 1,051 | 1,079 | 1,051 | 1,074 | 117,000 |
| 2006/08/21 | 1,040 | 1,081 | 1,035 | 1,061 | 116,000 |
| 2006/08/18 | 1,050 | 1,051 | 1,047 | 1,049 | 134,000 |
| 2006/08/17 | 1,060 | 1,066 | 1,052 | 1,060 | 338,000 |
| 2006/08/16 | 1,043 | 1,079 | 1,039 | 1,065 | 195,000 |
| 2006/08/15 | 961 | 991 | 957 | 983 | 127,000 |
| 2006/08/14 | 926 | 949 | 926 | 941 | 40,000 |
| 2006/08/11 | 930 | 932 | 910 | 925 | 66,000 |
| 2006/08/10 | 934 | 936 | 925 | 930 | 74,000 |
| 2006/08/09 | 906 | 935 | 900 | 934 | 100,000 |
| 2006/08/08 | 906 | 916 | 891 | 905 | 75,000 |
| 2006/08/07 | 931 | 931 | 910 | 916 | 45,000 |
| 2006/08/04 | 955 | 958 | 925 | 930 | 79,000 |
| 2006/08/03 | 955 | 958 | 948 | 954 | 55,000 |
| 2006/08/02 | 947 | 957 | 946 | 953 | 79,000 |
| 2006/08/01 | 938 | 950 | 933 | 946 | 61,000 |
| 2006/07/31 | 938 | 955 | 937 | 937 | 52,000 |
| 2006/07/28 | 911 | 921 | 911 | 912 | 42,000 |
| 2006/07/27 | 868 | 902 | 862 | 881 | 79,000 |
| 2006/07/26 | 915 | 918 | 880 | 895 | 62,000 |
| 2006/07/25 | 924 | 934 | 918 | 918 | 45,000 |
| 2006/07/24 | 934 | 934 | 920 | 921 | 22,000 |
| 2006/07/21 | 955 | 955 | 933 | 948 | 45,000 |
| 2006/07/20 | 960 | 970 | 930 | 960 | 71,000 |
| 2006/07/19 | 950 | 950 | 930 | 941 | 37,000 |
| 2006/07/18 | 1,016 | 1,016 | 960 | 960 | 32,000 |
| 2006/07/14 | 1,019 | 1,023 | 1,007 | 1,015 | 46,000 |
| 2006/07/13 | 1,031 | 1,036 | 1,016 | 1,022 | 47,000 |
| 2006/07/12 | 1,048 | 1,049 | 1,038 | 1,039 | 15,000 |
| 2006/07/11 | 1,059 | 1,074 | 1,050 | 1,050 | 35,000 |
| 2006/07/10 | 1,059 | 1,062 | 1,053 | 1,059 | 36,000 |
| 2006/07/07 | 1,090 | 1,090 | 1,065 | 1,073 | 34,000 |
| 2006/07/06 | 1,082 | 1,099 | 1,077 | 1,077 | 14,000 |
| 2006/07/05 | 1,091 | 1,091 | 1,084 | 1,084 | 36,000 |
| 2006/07/04 | 1,095 | 1,100 | 1,085 | 1,091 | 53,000 |
| 2006/07/03 | 1,087 | 1,100 | 1,086 | 1,090 | 48,000 |
| 2006/06/30 | 1,080 | 1,094 | 1,079 | 1,084 | 68,000 |
| 2006/06/29 | 1,061 | 1,076 | 1,061 | 1,076 | 22,000 |
| 2006/06/28 | 1,083 | 1,083 | 1,075 | 1,075 | 11,000 |
| 2006/06/27 | 1,093 | 1,097 | 1,086 | 1,092 | 32,000 |
| 2006/06/26 | 1,086 | 1,090 | 1,084 | 1,084 | 24,000 |
| 2006/06/23 | 1,091 | 1,091 | 1,083 | 1,090 | 42,000 |
| 2006/06/22 | 1,091 | 1,095 | 1,081 | 1,092 | 47,000 |
| 2006/06/21 | 1,119 | 1,119 | 1,077 | 1,089 | 51,000 |
| 2006/06/20 | 1,130 | 1,130 | 1,102 | 1,110 | 17,000 |
| 2006/06/19 | 1,134 | 1,150 | 1,130 | 1,136 | 48,000 |
| 2006/06/16 | 1,136 | 1,148 | 1,115 | 1,132 | 111,000 |
| 2006/06/15 | 1,057 | 1,100 | 1,057 | 1,076 | 78,000 |
| 2006/06/14 | 1,015 | 1,068 | 1,003 | 1,052 | 92,000 |
| 2006/06/13 | 1,083 | 1,110 | 1,055 | 1,055 | 79,000 |
| 2006/06/12 | 1,076 | 1,084 | 1,040 | 1,077 | 66,000 |
| 2006/06/09 | 1,071 | 1,100 | 1,058 | 1,077 | 116,000 |
| 2006/06/08 | 1,096 | 1,099 | 1,075 | 1,075 | 45,000 |
| 2006/06/07 | 1,163 | 1,163 | 1,130 | 1,136 | 50,000 |
| 2006/06/06 | 1,160 | 1,170 | 1,160 | 1,164 | 51,000 |
| 2006/06/05 | 1,211 | 1,211 | 1,183 | 1,202 | 34,000 |
| 2006/06/02 | 1,210 | 1,213 | 1,175 | 1,213 | 49,000 |
| 2006/06/01 | 1,241 | 1,260 | 1,220 | 1,226 | 36,000 |
| 2006/05/31 | 1,288 | 1,288 | 1,239 | 1,250 | 22,000 |
| 2006/05/30 | 1,260 | 1,300 | 1,260 | 1,300 | 10,000 |
| 2006/05/29 | 1,327 | 1,327 | 1,273 | 1,273 | 31,000 |
| 2006/05/26 | 1,280 | 1,336 | 1,280 | 1,326 | 39,000 |
| 2006/05/25 | 1,292 | 1,300 | 1,280 | 1,280 | 19,000 |
| 2006/05/24 | 1,268 | 1,269 | 1,252 | 1,252 | 9,000 |
| 2006/05/23 | 1,285 | 1,285 | 1,249 | 1,249 | 18,000 |
| 2006/05/22 | 1,321 | 1,321 | 1,285 | 1,287 | 38,000 |
| 2006/05/19 | 1,263 | 1,302 | 1,263 | 1,301 | 27,000 |
| 2006/05/18 | 1,260 | 1,287 | 1,245 | 1,271 | 90,000 |
| 2006/05/17 | 1,285 | 1,285 | 1,260 | 1,260 | 26,000 |
| 2006/05/16 | 1,314 | 1,320 | 1,246 | 1,246 | 25,000 |
| 2006/05/15 | 1,262 | 1,285 | 1,262 | 1,274 | 18,000 |
| 2006/05/12 | 1,269 | 1,290 | 1,234 | 1,260 | 27,000 |
| 2006/05/11 | 1,315 | 1,329 | 1,289 | 1,289 | 32,000 |
| 2006/05/10 | 1,332 | 1,337 | 1,317 | 1,317 | 22,000 |
| 2006/05/09 | 1,349 | 1,356 | 1,339 | 1,350 | 16,000 |
| 2006/05/08 | 1,339 | 1,365 | 1,335 | 1,365 | 45,000 |
| 2006/05/02 | 1,318 | 1,358 | 1,314 | 1,331 | 18,000 |
| 2006/05/01 | 1,341 | 1,341 | 1,302 | 1,322 | 40,000 |
| 2006/04/28 | 1,359 | 1,359 | 1,325 | 1,345 | 40,000 |
| 2006/04/27 | 1,363 | 1,369 | 1,355 | 1,369 | 24,000 |
| 2006/04/26 | 1,399 | 1,399 | 1,350 | 1,351 | 49,000 |
| 2006/04/25 | 1,384 | 1,390 | 1,384 | 1,388 | 12,000 |
| 2006/04/24 | 1,399 | 1,413 | 1,360 | 1,383 | 46,000 |
| 2006/04/21 | 1,397 | 1,414 | 1,392 | 1,414 | 30,000 |
| 2006/04/20 | 1,401 | 1,410 | 1,393 | 1,404 | 34,000 |
| 2006/04/19 | 1,431 | 1,431 | 1,412 | 1,415 | 16,000 |
| 2006/04/18 | 1,382 | 1,429 | 1,370 | 1,429 | 29,000 |
| 2006/04/17 | 1,420 | 1,426 | 1,402 | 1,402 | 39,000 |
| 2006/04/14 | 1,436 | 1,436 | 1,417 | 1,417 | 24,000 |
| 2006/04/13 | 1,398 | 1,441 | 1,381 | 1,425 | 41,000 |
| 2006/04/12 | 1,430 | 1,430 | 1,413 | 1,414 | 39,000 |
| 2006/04/11 | 1,457 | 1,457 | 1,412 | 1,441 | 44,000 |
| 2006/04/10 | 1,458 | 1,500 | 1,445 | 1,459 | 78,000 |
| 2006/04/07 | 1,445 | 1,458 | 1,433 | 1,439 | 44,000 |
| 2006/04/06 | 1,409 | 1,462 | 1,407 | 1,458 | 107,000 |
| 2006/04/05 | 1,410 | 1,410 | 1,398 | 1,401 | 97,000 |
| 2006/04/04 | 1,406 | 1,419 | 1,397 | 1,403 | 55,000 |
| 2006/04/03 | 1,380 | 1,407 | 1,380 | 1,396 | 58,000 |
| 2006/03/31 | 1,380 | 1,391 | 1,379 | 1,379 | 44,000 |
| 2006/03/30 | 1,362 | 1,379 | 1,362 | 1,378 | 68,000 |
| 2006/03/29 | 1,367 | 1,378 | 1,330 | 1,362 | 80,000 |
| 2006/03/28 | 1,374 | 1,375 | 1,364 | 1,375 | 24,000 |
| 2006/03/27 | 1,369 | 1,388 | 1,369 | 1,381 | 64,000 |
| 2006/03/24 | 1,349 | 1,360 | 1,341 | 1,360 | 70,000 |
| 2006/03/23 | 1,344 | 1,344 | 1,320 | 1,339 | 75,000 |
| 2006/03/22 | 1,321 | 1,345 | 1,307 | 1,343 | 84,000 |
| 2006/03/20 | 1,251 | 1,273 | 1,251 | 1,271 | 59,000 |
| 2006/03/17 | 1,221 | 1,270 | 1,221 | 1,232 | 91,000 |
| 2006/03/16 | 1,225 | 1,233 | 1,213 | 1,218 | 38,000 |
| 2006/03/15 | 1,234 | 1,240 | 1,215 | 1,217 | 44,000 |
| 2006/03/14 | 1,226 | 1,238 | 1,207 | 1,221 | 96,000 |
| 2006/03/13 | 1,236 | 1,254 | 1,205 | 1,207 | 98,000 |
| 2006/03/10 | 1,194 | 1,220 | 1,180 | 1,202 | 104,000 |
| 2006/03/09 | 1,179 | 1,199 | 1,165 | 1,179 | 94,000 |
| 2006/03/08 | 1,169 | 1,189 | 1,162 | 1,171 | 76,000 |
| 2006/03/07 | 1,171 | 1,210 | 1,171 | 1,177 | 87,000 |
| 2006/03/06 | 1,170 | 1,192 | 1,170 | 1,191 | 43,000 |
| 2006/03/03 | 1,230 | 1,235 | 1,201 | 1,203 | 111,000 |
| 2006/03/02 | 1,281 | 1,299 | 1,278 | 1,278 | 23,000 |
| 2006/03/01 | 1,303 | 1,303 | 1,287 | 1,298 | 35,000 |
| 2006/02/28 | 1,301 | 1,313 | 1,290 | 1,306 | 77,000 |
| 2006/02/27 | 1,276 | 1,283 | 1,272 | 1,283 | 46,000 |
| 2006/02/24 | 1,260 | 1,260 | 1,231 | 1,236 | 33,000 |
| 2006/02/23 | 1,224 | 1,263 | 1,224 | 1,263 | 23,000 |
| 2006/02/22 | 1,245 | 1,245 | 1,210 | 1,223 | 25,000 |
| 2006/02/21 | 1,169 | 1,225 | 1,169 | 1,225 | 52,000 |
| 2006/02/20 | 1,188 | 1,196 | 1,176 | 1,179 | 39,000 |
| 2006/02/17 | 1,292 | 1,292 | 1,206 | 1,228 | 57,000 |
| 2006/02/16 | 1,217 | 1,262 | 1,206 | 1,248 | 38,000 |
| 2006/02/15 | 1,298 | 1,308 | 1,219 | 1,236 | 61,000 |
| 2006/02/14 | 1,280 | 1,280 | 1,200 | 1,238 | 99,000 |
| 2006/02/13 | 1,300 | 1,307 | 1,284 | 1,289 | 81,000 |
| 2006/02/10 | 1,380 | 1,390 | 1,346 | 1,351 | 72,000 |
| 2006/02/09 | 1,406 | 1,417 | 1,390 | 1,400 | 59,000 |
| 2006/02/08 | 1,445 | 1,451 | 1,424 | 1,424 | 53,000 |
| 2006/02/07 | 1,446 | 1,453 | 1,436 | 1,452 | 41,000 |
| 2006/02/06 | 1,433 | 1,446 | 1,432 | 1,446 | 23,000 |
| 2006/02/03 | 1,450 | 1,453 | 1,415 | 1,453 | 53,000 |
| 2006/02/02 | 1,440 | 1,485 | 1,415 | 1,451 | 105,000 |
| 2006/02/01 | 1,401 | 1,450 | 1,389 | 1,450 | 53,000 |
| 2006/01/31 | 1,441 | 1,450 | 1,420 | 1,434 | 39,000 |
| 2006/01/30 | 1,460 | 1,470 | 1,421 | 1,421 | 99,000 |
| 2006/01/27 | 1,410 | 1,420 | 1,385 | 1,420 | 67,000 |
| 2006/01/26 | 1,349 | 1,397 | 1,349 | 1,379 | 33,000 |
| 2006/01/25 | 1,349 | 1,373 | 1,345 | 1,345 | 31,000 |
| 2006/01/24 | 1,340 | 1,340 | 1,314 | 1,331 | 36,000 |
| 2006/01/23 | 1,350 | 1,355 | 1,308 | 1,340 | 83,000 |
| 2006/01/20 | 1,380 | 1,398 | 1,360 | 1,383 | 57,000 |
| 2006/01/19 | 1,286 | 1,403 | 1,286 | 1,340 | 130,000 |
| 2006/01/18 | 1,437 | 1,437 | 1,254 | 1,282 | 99,000 |
| 2006/01/17 | 1,474 | 1,486 | 1,391 | 1,445 | 49,000 |
| 2006/01/16 | 1,501 | 1,501 | 1,469 | 1,490 | 51,000 |
| 2006/01/13 | 1,501 | 1,510 | 1,472 | 1,500 | 51,000 |
| 2006/01/12 | 1,490 | 1,515 | 1,472 | 1,500 | 52,000 |
| 2006/01/11 | 1,480 | 1,500 | 1,466 | 1,492 | 64,000 |
| 2006/01/10 | 1,486 | 1,550 | 1,482 | 1,536 | 193,000 |
| 2006/01/06 | 1,449 | 1,481 | 1,449 | 1,472 | 52,000 |
| 2006/01/05 | 1,459 | 1,459 | 1,412 | 1,455 | 72,000 |
| 2006/01/04 | 1,435 | 1,477 | 1,435 | 1,461 | 28,000 |