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
2010/12/30 570 570 558 560 29,200
2010/12/29 570 573 562 573 26,200
2010/12/28 565 572 557 570 38,400
2010/12/27 561 567 561 565 22,900
2010/12/24 574 574 562 566 44,600
2010/12/22 581 581 571 574 95,500
2010/12/21 559 580 559 578 120,300
2010/12/20 564 564 553 559 90,900
2010/12/17 553 564 547 562 83,200
2010/12/16 560 560 552 558 69,900
2010/12/15 563 564 555 561 80,700
2010/12/14 558 563 554 563 99,100
2010/12/13 552 565 549 561 82,300
2010/12/10 552 552 542 550 124,500
2010/12/09 542 547 541 545 110,100
2010/12/08 541 552 538 550 150,600
2010/12/07 527 535 520 535 68,700
2010/12/06 522 534 518 532 92,300
2010/12/03 514 519 511 518 44,400
2010/12/02 505 513 504 509 104,900
2010/12/01 502 517 497 509 48,700
2010/11/30 516 520 504 504 82,700
2010/11/29 510 522 510 519 50,100
2010/11/26 510 515 506 509 60,500
2010/11/25 505 510 503 507 75,900
2010/11/24 499 501 495 497 117,600
2010/11/22 513 518 508 512 69,500
2010/11/19 524 525 510 514 40,300
2010/11/18 508 521 507 521 47,800
2010/11/17 495 507 495 503 41,800
2010/11/16 507 509 496 497 50,800
2010/11/15 521 521 490 510 64,500
2010/11/12 511 537 505 516 89,300
2010/11/11 523 525 516 521 50,900
2010/11/10 525 530 520 528 27,900
2010/11/09 523 525 517 523 21,300
2010/11/08 511 526 506 523 67,600
2010/11/05 492 509 492 505 35,200
2010/11/04 480 491 479 489 25,000
2010/11/02 479 479 471 476 16,700
2010/11/01 479 488 472 478 36,100
2010/10/29 475 487 468 483 48,000
2010/10/28 480 482 475 475 47,700
2010/10/27 490 491 480 482 108,300
2010/10/26 499 499 493 495 29,400
2010/10/25 500 512 500 502 37,700
2010/10/22 503 509 495 506 36,500
2010/10/21 508 508 495 501 51,900
2010/10/20 505 511 495 508 39,400
2010/10/19 495 516 495 512 39,900
2010/10/18 497 504 496 499 24,000
2010/10/15 511 511 495 497 46,000
2010/10/14 508 515 500 511 36,500
2010/10/13 507 514 505 507 26,600
2010/10/12 527 528 506 506 32,900
2010/10/08 520 530 520 523 32,200
2010/10/07 519 525 510 516 37,700
2010/10/06 514 523 510 520 39,500
2010/10/05 515 524 503 523 28,100
2010/10/04 522 525 510 514 14,000
2010/10/01 519 525 514 519 30,600
2010/09/30 531 535 517 519 23,700
2010/09/29 522 534 514 533 28,800
2010/09/28 530 530 510 523 27,900
2010/09/27 523 530 500 530 26,400
2010/09/24 530 530 514 518 48,200
2010/09/22 530 537 526 534 42,600
2010/09/21 530 532 523 527 24,600
2010/09/17 516 526 516 523 28,600
2010/09/16 522 522 515 517 25,200
2010/09/15 514 524 510 521 37,000
2010/09/14 515 518 512 518 44,900
2010/09/13 515 520 510 514 33,600
2010/09/10 505 509 500 509 72,900
2010/09/09 490 493 483 492 52,800
2010/09/08 472 482 468 482 58,000
2010/09/07 492 502 477 480 67,300
2010/09/06 482 495 479 492 34,600
2010/09/03 472 482 472 482 29,800
2010/09/02 471 472 459 472 51,600
2010/09/01 458 464 451 461 37,400
2010/08/31 474 480 462 462 41,900
2010/08/30 486 489 478 482 45,300
2010/08/27 463 478 463 478 51,500
2010/08/26 460 474 456 471 51,100
2010/08/25 450 465 450 456 68,200
2010/08/24 451 473 447 454 110,400
2010/08/23 468 468 449 453 68,400
2010/08/20 470 474 458 467 51,800
2010/08/19 480 480 440 472 82,300
2010/08/18 474 484 470 477 35,500
2010/08/17 474 476 471 473 28,700
2010/08/16 482 483 470 479 38,100
2010/08/13 480 490 476 484 24,300
2010/08/12 476 485 475 480 41,100
2010/08/11 507 507 488 489 45,700
2010/08/10 505 513 505 509 43,700
2010/08/09 518 518 496 508 87,100
2010/08/06 506 522 504 508 67,600
2010/08/05 525 527 503 506 100,400
2010/08/04 526 530 516 522 43,700
2010/08/03 531 535 526 530 32,800
2010/08/02 527 540 521 527 46,900
2010/07/30 545 545 527 531 52,700
2010/07/29 548 548 540 544 29,900
2010/07/28 547 548 535 547 40,700
2010/07/27 545 546 538 542 41,300
2010/07/26 546 554 539 546 53,000
2010/07/23 547 556 535 545 76,300
2010/07/22 529 535 515 531 88,800
2010/07/21 540 541 531 536 23,300
2010/07/20 528 544 528 537 32,300
2010/07/16 548 548 526 536 40,500
2010/07/15 549 555 545 548 56,700
2010/07/14 537 551 537 546 50,900
2010/07/13 553 553 528 532 99,500
2010/07/12 552 563 543 546 98,100
2010/07/09 545 555 539 548 58,900
2010/07/08 540 541 534 541 54,900
2010/07/07 539 543 525 533 51,900
2010/07/06 526 538 519 537 55,500
2010/07/05 527 545 515 526 39,300
2010/07/02 508 530 507 527 55,800
2010/07/01 507 517 505 509 45,800
2010/06/30 516 523 512 515 50,700
2010/06/29 530 542 527 536 35,300
2010/06/28 543 545 529 533 56,900
2010/06/25 545 552 541 548 44,600
2010/06/24 562 562 551 555 44,000
2010/06/23 552 564 543 558 65,100
2010/06/22 565 565 552 562 77,400
2010/06/21 570 572 560 568 68,300
2010/06/18 560 573 555 566 90,900
2010/06/17 548 560 548 556 44,400
2010/06/16 563 563 543 553 91,500
2010/06/15 560 566 553 558 57,100
2010/06/14 540 562 540 559 109,500
2010/06/11 543 544 535 537 67,300
2010/06/10 525 536 520 533 102,600
2010/06/09 526 528 520 527 77,700
2010/06/08 507 529 506 521 58,500
2010/06/07 526 529 514 516 60,600
2010/06/04 545 545 530 541 75,600
2010/06/03 526 539 523 537 85,400
2010/06/02 521 528 514 516 104,600
2010/06/01 511 561 510 531 140,000
2010/05/31 499 516 498 514 76,200
2010/05/28 507 512 494 497 125,600
2010/05/27 487 499 486 496 80,900
2010/05/26 510 517 480 495 119,200
2010/05/25 526 528 505 510 82,600
2010/05/24 518 531 516 526 92,300
2010/05/21 517 526 511 521 95,300
2010/05/20 531 548 531 537 81,700
2010/05/19 552 552 526 541 118,400
2010/05/18 555 558 541 542 149,600
2010/05/17 539 592 521 545 464,300
2010/05/14 471 555 467 539 228,800
2010/05/13 471 481 471 475 43,800
2010/05/12 476 478 470 473 45,500
2010/05/11 482 482 468 470 54,200
2010/05/10 460 476 453 475 32,900
2010/05/07 450 465 450 461 69,700
2010/05/06 489 489 479 481 40,000
2010/04/30 496 503 488 495 87,200
2010/04/28 495 503 491 495 60,000
2010/04/27 505 505 494 502 26,700
2010/04/26 503 509 500 504 70,500
2010/04/23 497 501 492 498 40,900
2010/04/22 492 498 487 496 35,800
2010/04/21 490 498 486 497 52,600
2010/04/20 486 493 482 487 46,300
2010/04/19 491 496 484 491 67,700
2010/04/16 498 498 490 495 20,300
2010/04/15 508 508 498 500 30,900
2010/04/14 496 504 495 502 48,200
2010/04/13 496 497 489 492 26,300
2010/04/12 504 504 498 500 58,600
2010/04/09 495 503 494 501 50,400
2010/04/08 500 500 491 495 57,500
2010/04/07 497 505 490 500 60,500
2010/04/06 510 510 495 503 43,400
2010/04/05 508 511 506 508 44,500
2010/04/02 514 514 502 508 21,500
2010/04/01 502 513 493 510 73,000
2010/03/31 483 509 483 504 95,500
2010/03/30 480 488 470 487 44,200
2010/03/29 480 485 470 481 41,100
2010/03/26 474 487 466 487 66,000
2010/03/25 469 470 464 466 39,500
2010/03/24 465 472 463 469 52,500
2010/03/23 465 468 460 465 40,900
2010/03/19 461 464 456 464 17,100
2010/03/18 460 462 456 457 34,500
2010/03/17 462 463 458 462 21,200
2010/03/16 455 465 451 458 38,900
2010/03/15 463 464 450 456 78,500
2010/03/12 469 469 461 465 48,900
2010/03/11 461 467 460 465 43,300
2010/03/10 454 461 454 461 35,900
2010/03/09 457 457 451 453 31,200
2010/03/08 450 458 450 453 62,400
2010/03/05 448 450 442 446 30,900
2010/03/04 441 446 439 441 53,000
2010/03/03 425 440 425 435 47,800
2010/03/02 423 429 423 429 26,200
2010/03/01 426 433 423 423 38,300
2010/02/26 434 440 425 426 56,700
2010/02/25 435 440 428 440 102,000
2010/02/24 436 445 431 433 41,100
2010/02/23 440 440 433 437 25,200
2010/02/22 438 448 435 439 34,000
2010/02/19 446 448 429 430 38,600
2010/02/18 429 452 429 438 64,900
2010/02/17 422 425 419 422 22,200
2010/02/16 413 418 413 416 22,800
2010/02/15 416 416 412 416 15,300
2010/02/12 415 419 411 413 78,100
2010/02/10 431 431 420 420 37,300
2010/02/09 432 434 424 430 28,900
2010/02/08 431 436 427 431 29,700
2010/02/05 440 440 433 439 27,000
2010/02/04 458 458 444 452 15,900
2010/02/03 453 463 448 451 17,700
2010/02/02 438 449 435 447 14,300
2010/02/01 450 450 438 442 24,500
2010/01/29 452 452 447 448 26,800
2010/01/28 448 470 448 460 23,200
2010/01/27 451 460 448 448 25,800
2010/01/26 466 468 459 459 41,400
2010/01/25 463 470 461 465 16,900
2010/01/22 480 480 466 474 40,900
2010/01/21 474 490 456 482 83,400
2010/01/20 477 480 470 474 44,800
2010/01/19 475 478 472 477 31,800
2010/01/18 474 476 471 475 33,000
2010/01/15 478 478 472 475 48,900
2010/01/14 472 478 471 475 15,300
2010/01/13 470 475 468 470 45,600
2010/01/12 465 472 464 472 39,200
2010/01/08 461 468 461 463 24,500
2010/01/07 450 463 450 462 37,700
2010/01/06 460 460 448 456 16,500
2010/01/05 451 465 451 454 29,000
2010/01/04 454 461 451 451 35,000

このページの先頭へ