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 |
|---|---|---|---|---|---|
| 2007/12/28 | 935 | 935 | 913 | 913 | 26,400 |
| 2007/12/27 | 952 | 953 | 940 | 948 | 54,800 |
| 2007/12/26 | 914 | 948 | 914 | 942 | 59,800 |
| 2007/12/25 | 918 | 923 | 906 | 913 | 76,700 |
| 2007/12/21 | 898 | 912 | 892 | 908 | 106,600 |
| 2007/12/20 | 901 | 927 | 895 | 897 | 91,200 |
| 2007/12/19 | 897 | 923 | 897 | 911 | 91,300 |
| 2007/12/18 | 905 | 928 | 900 | 917 | 92,100 |
| 2007/12/17 | 928 | 935 | 907 | 912 | 104,700 |
| 2007/12/14 | 926 | 944 | 907 | 930 | 140,500 |
| 2007/12/13 | 950 | 956 | 934 | 936 | 101,200 |
| 2007/12/12 | 947 | 964 | 947 | 958 | 69,600 |
| 2007/12/11 | 967 | 973 | 956 | 967 | 64,500 |
| 2007/12/10 | 969 | 974 | 961 | 967 | 47,900 |
| 2007/12/07 | 972 | 980 | 959 | 971 | 78,600 |
| 2007/12/06 | 970 | 978 | 951 | 962 | 91,400 |
| 2007/12/05 | 917 | 957 | 914 | 956 | 123,600 |
| 2007/12/04 | 964 | 969 | 926 | 937 | 107,400 |
| 2007/12/03 | 1,001 | 1,001 | 944 | 964 | 123,300 |
| 2007/11/30 | 915 | 960 | 915 | 951 | 82,500 |
| 2007/11/29 | 901 | 936 | 901 | 925 | 109,400 |
| 2007/11/28 | 901 | 909 | 880 | 900 | 73,400 |
| 2007/11/27 | 882 | 904 | 868 | 900 | 77,300 |
| 2007/11/26 | 872 | 887 | 866 | 882 | 80,800 |
| 2007/11/22 | 889 | 890 | 855 | 857 | 112,400 |
| 2007/11/21 | 899 | 903 | 888 | 893 | 83,200 |
| 2007/11/20 | 850 | 895 | 849 | 889 | 131,400 |
| 2007/11/19 | 900 | 903 | 872 | 877 | 61,800 |
| 2007/11/16 | 908 | 908 | 883 | 894 | 63,900 |
| 2007/11/15 | 901 | 912 | 901 | 911 | 78,800 |
| 2007/11/14 | 895 | 912 | 895 | 909 | 64,000 |
| 2007/11/13 | 893 | 908 | 866 | 875 | 93,100 |
| 2007/11/12 | 932 | 935 | 894 | 911 | 90,900 |
| 2007/11/09 | 966 | 971 | 952 | 952 | 40,400 |
| 2007/11/08 | 990 | 990 | 944 | 968 | 87,100 |
| 2007/11/07 | 1,018 | 1,018 | 996 | 997 | 50,300 |
| 2007/11/06 | 1,011 | 1,026 | 1,009 | 1,016 | 43,500 |
| 2007/11/05 | 1,039 | 1,048 | 1,010 | 1,015 | 42,600 |
| 2007/11/02 | 1,033 | 1,043 | 1,031 | 1,038 | 39,300 |
| 2007/11/01 | 1,050 | 1,062 | 1,036 | 1,049 | 72,300 |
| 2007/10/31 | 1,026 | 1,045 | 1,023 | 1,042 | 29,300 |
| 2007/10/30 | 1,035 | 1,041 | 1,020 | 1,025 | 26,500 |
| 2007/10/29 | 1,025 | 1,047 | 1,025 | 1,034 | 42,300 |
| 2007/10/26 | 1,007 | 1,030 | 1,003 | 1,020 | 33,100 |
| 2007/10/25 | 999 | 1,018 | 998 | 1,007 | 74,500 |
| 2007/10/24 | 1,020 | 1,026 | 992 | 996 | 89,800 |
| 2007/10/23 | 1,020 | 1,027 | 1,012 | 1,019 | 50,700 |
| 2007/10/22 | 1,028 | 1,039 | 1,012 | 1,029 | 42,500 |
| 2007/10/19 | 1,067 | 1,067 | 1,045 | 1,048 | 35,200 |
| 2007/10/18 | 1,048 | 1,074 | 1,048 | 1,071 | 41,200 |
| 2007/10/17 | 1,055 | 1,064 | 1,034 | 1,048 | 52,900 |
| 2007/10/16 | 1,072 | 1,075 | 1,061 | 1,062 | 50,700 |
| 2007/10/15 | 1,083 | 1,092 | 1,071 | 1,080 | 61,300 |
| 2007/10/12 | 1,087 | 1,088 | 1,080 | 1,080 | 56,800 |
| 2007/10/11 | 1,068 | 1,085 | 1,060 | 1,084 | 58,700 |
| 2007/10/10 | 1,096 | 1,098 | 1,048 | 1,052 | 63,500 |
| 2007/10/09 | 1,077 | 1,093 | 1,073 | 1,078 | 69,400 |
| 2007/10/05 | 1,086 | 1,089 | 1,056 | 1,073 | 67,100 |
| 2007/10/04 | 1,105 | 1,111 | 1,086 | 1,086 | 36,200 |
| 2007/10/03 | 1,098 | 1,105 | 1,095 | 1,104 | 40,600 |
| 2007/10/02 | 1,088 | 1,094 | 1,084 | 1,089 | 30,800 |
| 2007/10/01 | 1,089 | 1,091 | 1,058 | 1,073 | 55,300 |
| 2007/09/28 | 1,093 | 1,109 | 1,082 | 1,089 | 41,500 |
| 2007/09/27 | 1,087 | 1,101 | 1,087 | 1,101 | 31,900 |
| 2007/09/26 | 1,086 | 1,089 | 1,060 | 1,083 | 28,800 |
| 2007/09/25 | 1,084 | 1,098 | 1,081 | 1,086 | 33,100 |
| 2007/09/21 | 1,115 | 1,118 | 1,075 | 1,097 | 40,800 |
| 2007/09/20 | 1,110 | 1,110 | 1,076 | 1,092 | 25,900 |
| 2007/09/19 | 1,077 | 1,107 | 1,077 | 1,099 | 20,700 |
| 2007/09/18 | 1,088 | 1,088 | 1,050 | 1,063 | 24,400 |
| 2007/09/14 | 1,078 | 1,102 | 1,070 | 1,085 | 74,700 |
| 2007/09/13 | 1,071 | 1,085 | 1,071 | 1,078 | 28,200 |
| 2007/09/12 | 1,087 | 1,099 | 1,063 | 1,071 | 35,500 |
| 2007/09/11 | 1,097 | 1,097 | 1,069 | 1,086 | 36,800 |
| 2007/09/10 | 1,095 | 1,103 | 1,063 | 1,097 | 44,400 |
| 2007/09/07 | 1,117 | 1,133 | 1,112 | 1,115 | 37,200 |
| 2007/09/06 | 1,100 | 1,121 | 1,088 | 1,116 | 36,100 |
| 2007/09/05 | 1,141 | 1,141 | 1,110 | 1,112 | 46,400 |
| 2007/09/04 | 1,147 | 1,149 | 1,136 | 1,141 | 35,700 |
| 2007/09/03 | 1,137 | 1,147 | 1,131 | 1,147 | 36,300 |
| 2007/08/31 | 1,092 | 1,143 | 1,092 | 1,135 | 47,000 |
| 2007/08/30 | 1,129 | 1,129 | 1,081 | 1,091 | 49,600 |
| 2007/08/29 | 1,053 | 1,086 | 1,036 | 1,081 | 30,600 |
| 2007/08/28 | 1,105 | 1,105 | 1,092 | 1,101 | 17,500 |
| 2007/08/27 | 1,113 | 1,113 | 1,101 | 1,105 | 29,100 |
| 2007/08/24 | 1,109 | 1,109 | 1,085 | 1,093 | 42,900 |
| 2007/08/23 | 1,072 | 1,087 | 1,067 | 1,087 | 45,600 |
| 2007/08/22 | 1,051 | 1,070 | 1,046 | 1,060 | 34,600 |
| 2007/08/21 | 1,037 | 1,066 | 1,031 | 1,058 | 66,700 |
| 2007/08/20 | 1,040 | 1,059 | 1,037 | 1,037 | 55,900 |
| 2007/08/17 | 1,099 | 1,105 | 1,020 | 1,020 | 63,700 |
| 2007/08/16 | 1,101 | 1,110 | 1,067 | 1,100 | 77,600 |
| 2007/08/15 | 1,124 | 1,126 | 1,112 | 1,113 | 39,200 |
| 2007/08/14 | 1,133 | 1,134 | 1,113 | 1,133 | 41,500 |
| 2007/08/13 | 1,070 | 1,145 | 1,070 | 1,132 | 77,800 |
| 2007/08/10 | 1,111 | 1,119 | 1,083 | 1,086 | 102,200 |
| 2007/08/09 | 1,163 | 1,171 | 1,127 | 1,134 | 209,100 |
| 2007/08/08 | 1,178 | 1,179 | 1,140 | 1,147 | 172,400 |
| 2007/08/07 | 1,206 | 1,206 | 1,184 | 1,185 | 65,500 |
| 2007/08/06 | 1,182 | 1,207 | 1,181 | 1,204 | 61,700 |
| 2007/08/03 | 1,209 | 1,209 | 1,186 | 1,192 | 76,800 |
| 2007/08/02 | 1,230 | 1,230 | 1,178 | 1,204 | 73,300 |
| 2007/08/01 | 1,227 | 1,231 | 1,207 | 1,211 | 66,400 |
| 2007/07/31 | 1,213 | 1,238 | 1,211 | 1,238 | 40,000 |
| 2007/07/30 | 1,176 | 1,206 | 1,174 | 1,206 | 83,500 |
| 2007/07/27 | 1,180 | 1,207 | 1,180 | 1,197 | 75,300 |
| 2007/07/26 | 1,244 | 1,244 | 1,226 | 1,233 | 99,200 |
| 2007/07/25 | 1,225 | 1,234 | 1,221 | 1,229 | 57,400 |
| 2007/07/24 | 1,246 | 1,246 | 1,236 | 1,244 | 110,900 |
| 2007/07/23 | 1,235 | 1,235 | 1,226 | 1,226 | 204,600 |
| 2007/07/20 | 1,259 | 1,259 | 1,242 | 1,242 | 98,900 |
| 2007/07/19 | 1,255 | 1,272 | 1,251 | 1,254 | 125,900 |
| 2007/07/18 | 1,256 | 1,256 | 1,244 | 1,248 | 75,700 |
| 2007/07/17 | 1,253 | 1,268 | 1,250 | 1,257 | 90,500 |
| 2007/07/13 | 1,263 | 1,267 | 1,253 | 1,256 | 69,300 |
| 2007/07/12 | 1,272 | 1,277 | 1,252 | 1,258 | 57,900 |
| 2007/07/11 | 1,271 | 1,285 | 1,271 | 1,275 | 63,900 |
| 2007/07/10 | 1,292 | 1,295 | 1,282 | 1,293 | 49,600 |
| 2007/07/09 | 1,296 | 1,306 | 1,295 | 1,295 | 69,800 |
| 2007/07/06 | 1,298 | 1,303 | 1,292 | 1,296 | 81,300 |
| 2007/07/05 | 1,300 | 1,303 | 1,296 | 1,298 | 33,300 |
| 2007/07/04 | 1,292 | 1,300 | 1,292 | 1,295 | 48,500 |
| 2007/07/03 | 1,300 | 1,308 | 1,291 | 1,299 | 80,100 |
| 2007/07/02 | 1,263 | 1,297 | 1,262 | 1,291 | 127,500 |
| 2007/06/29 | 1,251 | 1,260 | 1,248 | 1,259 | 68,500 |
| 2007/06/28 | 1,255 | 1,260 | 1,234 | 1,260 | 63,400 |
| 2007/06/27 | 1,250 | 1,258 | 1,235 | 1,235 | 78,500 |
| 2007/06/26 | 1,250 | 1,256 | 1,232 | 1,250 | 90,900 |
| 2007/06/25 | 1,256 | 1,267 | 1,247 | 1,247 | 82,500 |
| 2007/06/22 | 1,248 | 1,260 | 1,244 | 1,258 | 131,800 |
| 2007/06/21 | 1,222 | 1,243 | 1,213 | 1,237 | 152,400 |
| 2007/06/20 | 1,191 | 1,210 | 1,188 | 1,206 | 80,700 |
| 2007/06/19 | 1,180 | 1,186 | 1,176 | 1,181 | 72,600 |
| 2007/06/18 | 1,190 | 1,190 | 1,175 | 1,177 | 129,100 |
| 2007/06/15 | 1,174 | 1,181 | 1,172 | 1,177 | 98,100 |
| 2007/06/14 | 1,173 | 1,179 | 1,169 | 1,173 | 62,200 |
| 2007/06/13 | 1,169 | 1,177 | 1,156 | 1,166 | 54,700 |
| 2007/06/12 | 1,186 | 1,186 | 1,166 | 1,178 | 58,000 |
| 2007/06/11 | 1,188 | 1,197 | 1,183 | 1,186 | 47,500 |
| 2007/06/08 | 1,183 | 1,197 | 1,174 | 1,185 | 107,200 |
| 2007/06/07 | 1,214 | 1,214 | 1,201 | 1,213 | 55,500 |
| 2007/06/06 | 1,229 | 1,230 | 1,200 | 1,217 | 42,600 |
| 2007/06/05 | 1,225 | 1,237 | 1,224 | 1,232 | 44,900 |
| 2007/06/04 | 1,235 | 1,240 | 1,220 | 1,226 | 56,600 |
| 2007/06/01 | 1,209 | 1,220 | 1,206 | 1,215 | 43,000 |
| 2007/05/31 | 1,195 | 1,204 | 1,191 | 1,200 | 60,000 |
| 2007/05/30 | 1,179 | 1,187 | 1,165 | 1,182 | 44,300 |
| 2007/05/29 | 1,181 | 1,188 | 1,175 | 1,185 | 48,300 |
| 2007/05/28 | 1,173 | 1,187 | 1,168 | 1,180 | 46,900 |
| 2007/05/25 | 1,196 | 1,196 | 1,146 | 1,171 | 59,300 |
| 2007/05/24 | 1,204 | 1,206 | 1,186 | 1,192 | 28,400 |
| 2007/05/23 | 1,203 | 1,218 | 1,200 | 1,203 | 45,700 |
| 2007/05/22 | 1,190 | 1,207 | 1,180 | 1,204 | 37,000 |
| 2007/05/21 | 1,179 | 1,194 | 1,172 | 1,189 | 38,900 |
| 2007/05/18 | 1,200 | 1,203 | 1,176 | 1,183 | 84,700 |
| 2007/05/17 | 1,252 | 1,255 | 1,219 | 1,220 | 98,600 |
| 2007/05/16 | 1,199 | 1,227 | 1,165 | 1,221 | 135,500 |
| 2007/05/15 | 1,200 | 1,204 | 1,176 | 1,185 | 108,700 |
| 2007/05/14 | 1,167 | 1,186 | 1,167 | 1,176 | 45,100 |
| 2007/05/11 | 1,180 | 1,185 | 1,165 | 1,180 | 56,100 |
| 2007/05/10 | 1,180 | 1,193 | 1,180 | 1,183 | 39,500 |
| 2007/05/09 | 1,196 | 1,200 | 1,188 | 1,190 | 35,400 |
| 2007/05/08 | 1,202 | 1,209 | 1,194 | 1,195 | 37,500 |
| 2007/05/07 | 1,199 | 1,208 | 1,191 | 1,201 | 76,100 |
| 2007/05/02 | 1,180 | 1,183 | 1,173 | 1,181 | 35,400 |
| 2007/05/01 | 1,192 | 1,193 | 1,150 | 1,168 | 69,000 |
| 2007/04/27 | 1,150 | 1,159 | 1,138 | 1,152 | 48,800 |
| 2007/04/26 | 1,113 | 1,132 | 1,113 | 1,130 | 35,300 |
| 2007/04/25 | 1,128 | 1,128 | 1,113 | 1,115 | 36,600 |
| 2007/04/24 | 1,129 | 1,134 | 1,111 | 1,121 | 33,000 |
| 2007/04/23 | 1,154 | 1,158 | 1,121 | 1,127 | 49,400 |
| 2007/04/20 | 1,150 | 1,156 | 1,141 | 1,142 | 16,900 |
| 2007/04/19 | 1,167 | 1,168 | 1,141 | 1,152 | 47,500 |
| 2007/04/18 | 1,171 | 1,177 | 1,156 | 1,166 | 35,300 |
| 2007/04/17 | 1,170 | 1,190 | 1,154 | 1,159 | 54,500 |
| 2007/04/16 | 1,172 | 1,186 | 1,163 | 1,170 | 42,900 |
| 2007/04/13 | 1,179 | 1,193 | 1,160 | 1,161 | 39,400 |
| 2007/04/12 | 1,177 | 1,181 | 1,171 | 1,180 | 32,300 |
| 2007/04/11 | 1,193 | 1,193 | 1,179 | 1,181 | 32,400 |
| 2007/04/10 | 1,194 | 1,196 | 1,176 | 1,189 | 41,200 |
| 2007/04/09 | 1,173 | 1,200 | 1,173 | 1,194 | 55,200 |
| 2007/04/06 | 1,165 | 1,199 | 1,162 | 1,185 | 52,300 |
| 2007/04/05 | 1,181 | 1,181 | 1,161 | 1,162 | 28,400 |
| 2007/04/04 | 1,173 | 1,180 | 1,172 | 1,178 | 14,800 |
| 2007/04/03 | 1,160 | 1,184 | 1,160 | 1,164 | 52,800 |
| 2007/04/02 | 1,202 | 1,218 | 1,160 | 1,160 | 67,100 |
| 2007/03/30 | 1,219 | 1,224 | 1,195 | 1,200 | 32,000 |
| 2007/03/29 | 1,200 | 1,210 | 1,195 | 1,206 | 30,500 |
| 2007/03/28 | 1,208 | 1,228 | 1,192 | 1,209 | 37,100 |
| 2007/03/27 | 1,230 | 1,230 | 1,185 | 1,208 | 43,400 |
| 2007/03/26 | 1,218 | 1,229 | 1,214 | 1,229 | 47,800 |
| 2007/03/23 | 1,236 | 1,236 | 1,212 | 1,221 | 42,800 |
| 2007/03/22 | 1,243 | 1,247 | 1,212 | 1,229 | 34,100 |
| 2007/03/20 | 1,200 | 1,210 | 1,186 | 1,196 | 59,700 |
| 2007/03/19 | 1,201 | 1,202 | 1,194 | 1,195 | 54,400 |
| 2007/03/16 | 1,228 | 1,230 | 1,203 | 1,207 | 73,200 |
| 2007/03/15 | 1,230 | 1,238 | 1,205 | 1,214 | 66,300 |
| 2007/03/14 | 1,197 | 1,200 | 1,174 | 1,181 | 48,200 |
| 2007/03/13 | 1,250 | 1,257 | 1,232 | 1,234 | 54,200 |
| 2007/03/12 | 1,242 | 1,247 | 1,232 | 1,240 | 42,100 |
| 2007/03/09 | 1,237 | 1,250 | 1,219 | 1,238 | 70,800 |
| 2007/03/08 | 1,176 | 1,217 | 1,176 | 1,217 | 37,700 |
| 2007/03/07 | 1,213 | 1,226 | 1,189 | 1,193 | 89,500 |
| 2007/03/06 | 1,136 | 1,196 | 1,136 | 1,193 | 88,100 |
| 2007/03/05 | 1,190 | 1,190 | 1,152 | 1,156 | 126,900 |
| 2007/03/02 | 1,212 | 1,222 | 1,200 | 1,211 | 43,900 |
| 2007/03/01 | 1,231 | 1,240 | 1,210 | 1,226 | 44,200 |
| 2007/02/28 | 1,131 | 1,231 | 1,131 | 1,231 | 107,300 |
| 2007/02/27 | 1,286 | 1,292 | 1,268 | 1,271 | 33,900 |
| 2007/02/26 | 1,295 | 1,300 | 1,285 | 1,288 | 37,500 |
| 2007/02/23 | 1,295 | 1,300 | 1,280 | 1,298 | 37,300 |
| 2007/02/22 | 1,288 | 1,290 | 1,269 | 1,281 | 49,500 |
| 2007/02/21 | 1,263 | 1,288 | 1,263 | 1,278 | 35,800 |
| 2007/02/20 | 1,287 | 1,290 | 1,261 | 1,272 | 48,700 |
| 2007/02/19 | 1,285 | 1,297 | 1,284 | 1,288 | 29,700 |
| 2007/02/16 | 1,297 | 1,297 | 1,276 | 1,285 | 43,300 |
| 2007/02/15 | 1,290 | 1,302 | 1,269 | 1,298 | 81,600 |
| 2007/02/14 | 1,312 | 1,320 | 1,285 | 1,290 | 90,000 |
| 2007/02/13 | 1,310 | 1,322 | 1,304 | 1,306 | 70,500 |
| 2007/02/09 | 1,279 | 1,308 | 1,275 | 1,300 | 62,700 |
| 2007/02/08 | 1,299 | 1,300 | 1,257 | 1,266 | 43,800 |
| 2007/02/07 | 1,301 | 1,306 | 1,290 | 1,298 | 54,300 |
| 2007/02/06 | 1,308 | 1,321 | 1,283 | 1,319 | 44,900 |
| 2007/02/05 | 1,317 | 1,338 | 1,307 | 1,314 | 56,000 |
| 2007/02/02 | 1,322 | 1,342 | 1,309 | 1,309 | 53,900 |
| 2007/02/01 | 1,314 | 1,346 | 1,301 | 1,327 | 73,700 |
| 2007/01/31 | 1,330 | 1,330 | 1,304 | 1,311 | 43,800 |
| 2007/01/30 | 1,336 | 1,346 | 1,320 | 1,320 | 37,200 |
| 2007/01/29 | 1,337 | 1,347 | 1,329 | 1,332 | 65,000 |
| 2007/01/26 | 1,296 | 1,315 | 1,291 | 1,315 | 58,400 |
| 2007/01/25 | 1,323 | 1,324 | 1,304 | 1,304 | 41,300 |
| 2007/01/24 | 1,343 | 1,345 | 1,305 | 1,310 | 102,000 |
| 2007/01/23 | 1,346 | 1,350 | 1,326 | 1,342 | 56,200 |
| 2007/01/22 | 1,320 | 1,349 | 1,318 | 1,346 | 149,600 |
| 2007/01/19 | 1,292 | 1,300 | 1,284 | 1,298 | 42,800 |
| 2007/01/18 | 1,283 | 1,296 | 1,276 | 1,292 | 52,100 |
| 2007/01/17 | 1,270 | 1,283 | 1,256 | 1,276 | 59,200 |
| 2007/01/16 | 1,285 | 1,285 | 1,270 | 1,272 | 35,500 |
| 2007/01/15 | 1,261 | 1,278 | 1,261 | 1,278 | 36,300 |
| 2007/01/12 | 1,244 | 1,263 | 1,241 | 1,259 | 33,700 |
| 2007/01/11 | 1,231 | 1,260 | 1,231 | 1,244 | 39,300 |
| 2007/01/10 | 1,279 | 1,285 | 1,250 | 1,251 | 52,700 |
| 2007/01/09 | 1,257 | 1,280 | 1,257 | 1,274 | 44,900 |
| 2007/01/05 | 1,289 | 1,292 | 1,255 | 1,257 | 55,500 |
| 2007/01/04 | 1,295 | 1,298 | 1,255 | 1,289 | 45,500 |