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
2008/12/30 465 468 459 462 45,000
2008/12/29 440 456 436 455 56,400
2008/12/26 439 449 434 443 37,000
2008/12/25 438 440 431 434 40,000
2008/12/24 453 453 431 434 112,600
2008/12/22 441 451 441 451 55,900
2008/12/19 441 458 440 448 80,800
2008/12/18 458 468 450 453 71,700
2008/12/17 455 460 446 460 157,600
2008/12/16 438 457 435 448 116,100
2008/12/15 421 437 415 435 91,700
2008/12/12 429 432 412 415 164,500
2008/12/11 431 432 421 432 92,500
2008/12/10 437 443 422 426 87,100
2008/12/09 443 449 435 438 63,200
2008/12/08 434 443 421 433 114,600
2008/12/05 433 442 432 433 80,400
2008/12/04 457 461 433 438 133,900
2008/12/03 443 462 442 461 85,000
2008/12/02 436 449 431 431 78,600
2008/12/01 480 480 465 466 53,000
2008/11/28 479 488 462 477 99,100
2008/11/27 471 492 465 477 48,500
2008/11/26 484 484 468 475 94,100
2008/11/25 473 481 469 479 208,900
2008/11/21 437 455 422 454 172,300
2008/11/20 450 459 435 442 188,100
2008/11/19 495 505 442 459 256,000
2008/11/18 508 518 492 495 183,700
2008/11/17 513 549 510 519 219,600
2008/11/14 530 538 514 523 119,100
2008/11/13 500 510 476 489 138,000
2008/11/12 505 523 497 513 105,100
2008/11/11 530 531 507 509 110,400
2008/11/10 533 540 517 532 109,400
2008/11/07 504 518 480 500 180,500
2008/11/06 539 540 517 522 120,900
2008/11/05 560 571 541 563 125,300
2008/11/04 528 541 517 541 104,700
2008/10/31 520 529 501 509 150,500
2008/10/30 490 520 477 520 143,600
2008/10/29 473 490 457 488 225,700
2008/10/28 408 450 408 443 188,500
2008/10/27 429 448 403 408 204,100
2008/10/24 475 475 429 434 152,000
2008/10/23 461 475 445 475 169,500
2008/10/22 505 505 480 496 136,200
2008/10/21 499 513 491 513 160,100
2008/10/20 467 493 462 483 141,000
2008/10/17 469 469 447 456 287,700
2008/10/16 488 488 453 453 289,800
2008/10/15 501 541 493 538 134,400
2008/10/14 500 510 485 510 253,600
2008/10/10 420 457 420 450 281,900
2008/10/09 450 483 448 480 370,600
2008/10/08 516 516 454 457 237,100
2008/10/07 520 535 502 525 135,500
2008/10/06 592 593 546 555 140,700
2008/10/03 619 620 598 599 93,300
2008/10/02 678 678 635 638 90,500
2008/10/01 663 673 649 664 110,400
2008/09/30 657 665 642 657 162,000
2008/09/29 699 710 677 677 120,300
2008/09/26 714 728 694 709 133,400
2008/09/25 720 734 707 714 126,200
2008/09/24 725 740 710 736 116,300
2008/09/22 750 750 724 731 129,300
2008/09/19 750 755 727 731 203,800
2008/09/18 700 739 692 733 284,200
2008/09/17 741 741 723 732 227,700
2008/09/16 713 732 710 728 184,700
2008/09/12 749 759 744 757 397,200
2008/09/11 749 751 742 744 765,600
2008/09/10 778 785 761 762 348,500
2008/09/09 791 795 771 786 203,800
2008/09/08 800 811 792 800 228,500
2008/09/05 781 820 780 815 310,200
2008/09/04 787 820 771 818 575,500
2008/09/03 736 785 733 760 701,800
2008/09/02 777 777 740 744 429,500
2008/09/01 807 810 778 780 384,700
2008/08/29 804 834 804 827 268,500
2008/08/28 841 853 814 814 445,700
2008/08/27 867 867 867 867 73,300
2008/08/26 957 970 936 967 32,600
2008/08/25 959 976 959 967 42,700
2008/08/22 963 963 939 949 59,100
2008/08/21 951 960 940 953 34,600
2008/08/20 927 960 927 947 36,200
2008/08/19 955 955 935 945 49,100
2008/08/18 941 987 941 962 53,900
2008/08/15 947 958 927 939 70,400
2008/08/14 960 977 936 939 79,500
2008/08/13 961 963 939 950 83,900
2008/08/12 995 1,000 973 975 130,000
2008/08/11 1,000 1,020 980 983 237,300
2008/08/08 821 920 809 920 137,400
2008/08/07 876 876 838 847 52,100
2008/08/06 869 877 853 874 42,100
2008/08/05 850 872 829 843 80,800
2008/08/04 900 910 867 868 48,100
2008/08/01 950 950 905 913 49,100
2008/07/31 979 989 933 961 93,600
2008/07/30 937 961 935 959 61,000
2008/07/29 914 923 910 917 29,100
2008/07/28 959 964 934 940 76,900
2008/07/25 960 974 952 956 81,600
2008/07/24 941 970 937 970 114,200
2008/07/23 905 932 905 917 51,300
2008/07/22 879 890 863 888 39,300
2008/07/18 883 888 860 862 28,900
2008/07/17 870 880 860 869 38,500
2008/07/16 870 880 860 863 22,800
2008/07/15 903 903 878 880 29,500
2008/07/14 888 914 884 893 34,900
2008/07/11 902 913 891 899 31,300
2008/07/10 900 926 895 902 30,900
2008/07/09 926 933 903 903 65,100
2008/07/08 938 943 911 913 42,300
2008/07/07 942 950 923 938 63,900
2008/07/04 931 955 931 942 57,300
2008/07/03 950 961 927 935 119,000
2008/07/02 974 978 958 960 78,600
2008/07/01 1,000 1,008 974 981 73,700
2008/06/30 996 1,010 988 989 41,800
2008/06/27 970 1,005 970 996 56,700
2008/06/26 1,032 1,034 991 1,010 135,000
2008/06/25 977 1,025 969 1,012 106,000
2008/06/24 1,016 1,018 980 987 49,700
2008/06/23 960 1,000 960 991 65,300
2008/06/20 1,012 1,022 982 990 108,000
2008/06/19 1,036 1,037 1,002 1,010 114,800
2008/06/18 1,020 1,041 1,020 1,036 76,800
2008/06/17 1,020 1,041 1,000 1,012 103,300
2008/06/16 994 1,007 980 997 106,000
2008/06/13 985 999 962 990 153,200
2008/06/12 990 1,004 975 990 95,800
2008/06/11 1,008 1,008 988 996 71,400
2008/06/10 1,018 1,027 982 998 87,200
2008/06/09 1,021 1,034 1,013 1,016 113,600
2008/06/06 1,088 1,100 1,056 1,059 101,100
2008/06/05 1,059 1,077 1,050 1,068 131,000
2008/06/04 1,057 1,077 1,057 1,064 121,100
2008/06/03 1,090 1,094 1,074 1,077 61,700
2008/06/02 1,113 1,125 1,081 1,118 75,000
2008/05/30 1,086 1,115 1,079 1,112 117,900
2008/05/29 1,042 1,097 1,042 1,085 66,300
2008/05/28 1,054 1,074 1,037 1,042 77,100
2008/05/27 1,045 1,065 1,035 1,053 122,300
2008/05/26 1,058 1,059 1,036 1,043 57,400
2008/05/23 1,102 1,106 1,063 1,066 114,800
2008/05/22 1,049 1,103 1,042 1,090 99,900
2008/05/21 1,096 1,117 1,081 1,091 115,900
2008/05/20 1,071 1,147 1,071 1,133 236,300
2008/05/19 1,050 1,068 1,043 1,068 123,900
2008/05/16 1,050 1,076 1,017 1,032 300,200
2008/05/15 1,034 1,034 1,034 1,034 182,800
2008/05/14 846 934 844 934 135,300
2008/05/13 837 840 821 834 47,300
2008/05/12 830 845 816 833 65,400
2008/05/09 870 871 812 840 85,300
2008/05/08 875 880 868 872 56,900
2008/05/07 888 900 879 884 76,600
2008/05/02 855 870 855 867 48,000
2008/05/01 848 864 846 846 37,600
2008/04/30 854 872 850 856 39,900
2008/04/28 855 875 854 863 38,900
2008/04/25 849 866 835 854 73,600
2008/04/24 832 864 824 848 116,300
2008/04/23 807 821 804 812 60,900
2008/04/22 838 838 809 817 59,100
2008/04/21 843 850 817 834 92,200
2008/04/18 845 850 808 827 142,600
2008/04/17 860 869 855 866 111,200
2008/04/16 850 869 833 851 88,600
2008/04/15 860 860 832 842 71,000
2008/04/14 806 860 785 843 155,600
2008/04/11 786 826 778 821 168,700
2008/04/10 780 790 755 766 57,200
2008/04/09 805 815 778 790 55,000
2008/04/08 819 819 806 811 55,900
2008/04/07 805 819 793 809 26,600
2008/04/04 822 830 800 805 48,600
2008/04/03 808 822 806 819 75,900
2008/04/02 800 809 790 800 38,900
2008/04/01 771 788 771 780 69,000
2008/03/31 793 793 758 781 69,900
2008/03/28 775 798 767 796 90,900
2008/03/27 772 785 751 768 93,500
2008/03/26 768 791 766 788 50,500
2008/03/25 768 781 757 777 82,400
2008/03/24 756 770 736 745 79,600
2008/03/21 699 736 699 736 62,700
2008/03/19 698 707 685 690 91,600
2008/03/18 673 678 653 671 44,500
2008/03/17 674 698 656 664 49,200
2008/03/14 676 700 671 676 102,300
2008/03/13 719 719 682 686 109,700
2008/03/12 755 755 717 722 95,500
2008/03/11 695 714 682 710 93,300
2008/03/10 740 743 699 703 78,900
2008/03/07 750 754 740 746 93,500
2008/03/06 753 789 753 783 105,700
2008/03/05 748 758 739 748 96,700
2008/03/04 770 781 748 756 106,900
2008/03/03 760 773 755 767 134,200
2008/02/29 828 828 794 810 94,300
2008/02/28 822 840 821 835 97,900
2008/02/27 811 834 811 827 118,500
2008/02/26 803 821 800 803 85,000
2008/02/25 790 810 790 802 107,500
2008/02/22 767 791 767 788 182,000
2008/02/21 754 767 752 760 105,700
2008/02/20 751 757 732 732 164,000
2008/02/19 740 768 740 762 157,500
2008/02/18 732 751 732 734 91,000
2008/02/15 703 728 696 724 115,000
2008/02/14 715 724 706 711 153,600
2008/02/13 684 701 673 680 99,400
2008/02/12 664 689 661 664 185,000
2008/02/08 652 678 645 671 103,200
2008/02/07 653 690 640 662 142,100
2008/02/06 681 688 659 663 128,100
2008/02/05 719 726 694 704 72,600
2008/02/04 721 734 704 722 121,800
2008/02/01 732 733 706 716 116,800
2008/01/31 668 740 663 731 188,700
2008/01/30 699 729 673 688 264,300
2008/01/29 680 722 680 709 227,000
2008/01/28 687 700 665 676 152,000
2008/01/25 661 684 661 684 161,000
2008/01/24 640 659 621 646 275,300
2008/01/23 639 651 618 621 197,300
2008/01/22 641 660 609 609 180,700
2008/01/21 688 695 661 667 172,800
2008/01/18 675 720 668 692 218,100
2008/01/17 692 713 683 704 175,800
2008/01/16 659 723 659 700 262,000
2008/01/15 799 806 709 739 325,900
2008/01/11 856 858 791 809 207,600
2008/01/10 865 870 850 856 90,800
2008/01/09 850 890 832 866 147,700
2008/01/08 863 867 851 857 100,700
2008/01/07 861 888 857 872 75,600
2008/01/04 910 910 873 881 54,300

このページの先頭へ