4620 藤倉化成(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 310 | 310 | 301 | 301 | 16,000 | 301 |
| 1983-12-27 | 292 | 300 | 292 | 300 | 11,000 | 300 |
| 1983-12-26 | 291 | 295 | 290 | 295 | 20,000 | 295 |
| 1983-12-24 | 290 | 295 | 290 | 290 | 21,000 | 290 |
| 1983-12-23 | 295 | 295 | 290 | 290 | 13,000 | 290 |
| 1983-12-22 | 299 | 299 | 290 | 290 | 18,000 | 290 |
| 1983-12-21 | 300 | 300 | 300 | 300 | 23,000 | 300 |
| 1983-12-20 | 300 | 305 | 296 | 296 | 43,000 | 296 |
| 1983-12-19 | 290 | 295 | 290 | 295 | 12,000 | 295 |
| 1983-12-17 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 1983-12-16 | 300 | 300 | 300 | 300 | 16,000 | 300 |
| 1983-12-15 | 295 | 295 | 290 | 290 | 16,000 | 290 |
| 1983-12-14 | 304 | 304 | 299 | 299 | 20,000 | 299 |
| 1983-12-13 | 300 | 301 | 300 | 300 | 8,000 | 300 |
| 1983-12-12 | 305 | 305 | 300 | 305 | 22,000 | 305 |
| 1983-12-09 | 311 | 311 | 300 | 300 | 33,000 | 300 |
| 1983-12-08 | 320 | 320 | 310 | 310 | 79,000 | 310 |
| 1983-12-07 | 314 | 315 | 308 | 315 | 163,000 | 315 |
| 1983-12-06 | 305 | 310 | 305 | 310 | 34,000 | 310 |
| 1983-12-05 | 297 | 298 | 296 | 298 | 11,000 | 298 |
| 1983-12-03 | 300 | 300 | 286 | 286 | 9,000 | 286 |
| 1983-12-02 | 291 | 301 | 291 | 301 | 16,000 | 301 |
| 1983-12-01 | 293 | 293 | 285 | 285 | 10,000 | 285 |
| 1983-11-30 | 291 | 296 | 291 | 296 | 10,000 | 296 |
| 1983-11-29 | 296 | 296 | 296 | 296 | 10,000 | 296 |
| 1983-11-28 | 298 | 298 | 297 | 297 | 5,000 | 297 |
| 1983-11-26 | 302 | 303 | 295 | 298 | 29,000 | 298 |
| 1983-11-25 | 314 | 315 | 304 | 304 | 89,000 | 304 |
| 1983-11-24 | 310 | 316 | 310 | 313 | 164,000 | 313 |
| 1983-11-22 | 291 | 310 | 291 | 301 | 128,000 | 301 |
| 1983-11-21 | 290 | 290 | 287 | 290 | 35,000 | 290 |
| 1983-11-19 | 282 | 285 | 282 | 285 | 11,000 | 285 |
| 1983-11-18 | 282 | 285 | 282 | 285 | 15,000 | 285 |
| 1983-11-17 | 286 | 286 | 281 | 281 | 23,000 | 281 |
| 1983-11-16 | 287 | 287 | 286 | 286 | 5,000 | 286 |
| 1983-11-15 | 286 | 287 | 285 | 287 | 25,000 | 287 |
| 1983-11-14 | 290 | 290 | 285 | 285 | 85,000 | 285 |
| 1983-11-11 | 290 | 290 | 287 | 289 | 37,000 | 289 |
| 1983-11-10 | 290 | 291 | 290 | 290 | 21,000 | 290 |
| 1983-11-09 | 281 | 290 | 281 | 290 | 26,000 | 290 |
| 1983-11-08 | 285 | 287 | 285 | 286 | 12,000 | 286 |
| 1983-11-07 | 287 | 287 | 280 | 285 | 6,000 | 285 |
| 1983-11-05 | 287 | 287 | 283 | 283 | 6,000 | 283 |
| 1983-11-04 | 287 | 287 | 282 | 287 | 14,000 | 287 |
| 1983-11-02 | 280 | 287 | 280 | 287 | 3,000 | 287 |
| 1983-11-01 | 285 | 285 | 280 | 280 | 20,000 | 280 |
| 1983-10-31 | 292 | 292 | 292 | 292 | 9,000 | 292 |
| 1983-10-29 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 1983-10-28 | 273 | 274 | 273 | 274 | 6,000 | 274 |
| 1983-10-27 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1983-10-26 | 271 | 273 | 271 | 273 | 8,000 | 273 |
| 1983-10-25 | 270 | 271 | 270 | 271 | 4,000 | 271 |
| 1983-10-24 | 280 | 280 | 274 | 274 | 9,000 | 274 |
| 1983-10-22 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1983-10-21 | 280 | 282 | 280 | 282 | 4,000 | 282 |
| 1983-10-20 | 287 | 287 | 285 | 285 | 16,000 | 285 |
| 1983-10-19 | 288 | 288 | 286 | 287 | 14,000 | 287 |
| 1983-10-18 | 285 | 287 | 285 | 287 | 7,000 | 287 |
| 1983-10-17 | 281 | 285 | 281 | 285 | 6,000 | 285 |
| 1983-10-15 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1983-10-14 | 289 | 289 | 288 | 288 | 3,000 | 288 |
| 1983-10-13 | 291 | 291 | 290 | 290 | 22,000 | 290 |
| 1983-10-12 | 292 | 295 | 290 | 290 | 36,000 | 290 |
| 1983-10-11 | 290 | 295 | 289 | 295 | 93,000 | 295 |
| 1983-10-07 | 277 | 290 | 276 | 284 | 40,000 | 284 |
| 1983-10-06 | 276 | 276 | 276 | 276 | 15,000 | 276 |
| 1983-10-05 | 276 | 280 | 273 | 273 | 25,000 | 273 |
| 1983-10-04 | 280 | 280 | 276 | 276 | 19,000 | 276 |
| 1983-10-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1983-09-30 | 279 | 279 | 263 | 265 | 19,000 | 265 |
| 1983-09-28 | 279 | 280 | 279 | 280 | 7,000 | 280 |
| 1983-09-27 | 283 | 283 | 281 | 281 | 9,000 | 281 |
| 1983-09-26 | 290 | 291 | 290 | 290 | 39,000 | 290 |
| 1983-09-24 | 261 | 261 | 260 | 261 | 12,000 | 261 |
| 1983-09-22 | 263 | 263 | 262 | 262 | 4,000 | 262 |
| 1983-09-20 | 263 | 263 | 262 | 262 | 7,000 | 262 |
| 1983-09-19 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1983-09-16 | 263 | 263 | 263 | 263 | 5,000 | 263 |
| 1983-09-13 | 264 | 270 | 264 | 270 | 3,000 | 270 |
| 1983-09-12 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1983-09-09 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1983-09-08 | 262 | 262 | 262 | 262 | 6,000 | 262 |
| 1983-09-07 | 265 | 265 | 262 | 262 | 23,000 | 262 |
| 1983-09-06 | 265 | 265 | 263 | 265 | 8,000 | 265 |
| 1983-09-05 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1983-09-03 | 271 | 271 | 266 | 266 | 6,000 | 266 |
| 1983-09-02 | 280 | 280 | 270 | 270 | 11,000 | 270 |
| 1983-08-31 | 279 | 280 | 279 | 280 | 9,000 | 280 |
| 1983-08-30 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1983-08-29 | 285 | 285 | 270 | 271 | 21,000 | 271 |
| 1983-08-27 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1983-08-26 | 289 | 290 | 287 | 290 | 48,000 | 290 |
| 1983-08-25 | 280 | 288 | 280 | 287 | 70,000 | 287 |
| 1983-08-24 | 276 | 280 | 276 | 280 | 41,000 | 280 |
| 1983-08-23 | 260 | 261 | 260 | 261 | 16,000 | 261 |
| 1983-08-22 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1983-08-20 | 278 | 278 | 270 | 270 | 10,000 | 270 |
| 1983-08-19 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1983-08-18 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1983-08-17 | 271 | 271 | 261 | 261 | 10,000 | 261 |
| 1983-08-16 | 275 | 275 | 270 | 270 | 8,000 | 270 |
| 1983-08-15 | 279 | 279 | 275 | 275 | 19,000 | 275 |
| 1983-08-12 | 279 | 280 | 279 | 279 | 5,000 | 279 |
| 1983-08-11 | 273 | 278 | 272 | 272 | 18,000 | 272 |
| 1983-08-10 | 278 | 278 | 271 | 271 | 7,000 | 271 |
| 1983-08-09 | 271 | 279 | 271 | 279 | 9,000 | 279 |
| 1983-08-08 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1983-08-06 | 277 | 277 | 266 | 266 | 10,000 | 266 |
| 1983-08-05 | 275 | 280 | 271 | 280 | 12,000 | 280 |
| 1983-08-04 | 279 | 280 | 275 | 275 | 12,000 | 275 |
| 1983-08-03 | 280 | 280 | 279 | 279 | 24,000 | 279 |
| 1983-08-02 | 285 | 285 | 283 | 283 | 13,000 | 283 |
| 1983-08-01 | 288 | 289 | 280 | 285 | 35,000 | 285 |
| 1983-07-30 | 276 | 285 | 275 | 285 | 49,000 | 285 |
| 1983-07-29 | 270 | 270 | 267 | 270 | 68,000 | 270 |
| 1983-07-28 | 269 | 270 | 265 | 265 | 15,000 | 265 |
| 1983-07-27 | 266 | 270 | 266 | 267 | 10,000 | 267 |
| 1983-07-26 | 270 | 270 | 266 | 266 | 15,000 | 266 |
| 1983-07-25 | 262 | 263 | 260 | 260 | 10,000 | 260 |
| 1983-07-23 | 268 | 268 | 262 | 262 | 36,000 | 262 |
| 1983-07-22 | 266 | 270 | 266 | 269 | 16,000 | 269 |
| 1983-07-21 | 269 | 269 | 266 | 266 | 26,000 | 266 |
| 1983-07-20 | 270 | 271 | 265 | 265 | 28,000 | 265 |
| 1983-07-19 | 266 | 270 | 266 | 270 | 15,000 | 270 |
| 1983-07-18 | 259 | 260 | 259 | 260 | 42,000 | 260 |
| 1983-07-15 | 259 | 260 | 259 | 259 | 12,000 | 259 |
| 1983-07-14 | 260 | 260 | 258 | 258 | 14,000 | 258 |
| 1983-07-13 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1983-07-12 | 257 | 260 | 257 | 258 | 22,000 | 258 |
| 1983-07-11 | 256 | 260 | 255 | 255 | 12,000 | 255 |
| 1983-07-09 | 257 | 257 | 255 | 255 | 9,000 | 255 |
| 1983-07-08 | 259 | 259 | 259 | 259 | 8,000 | 259 |
| 1983-07-07 | 254 | 257 | 254 | 257 | 3,000 | 257 |
| 1983-07-06 | 254 | 254 | 251 | 254 | 20,000 | 254 |
| 1983-07-04 | 251 | 251 | 251 | 251 | 15,000 | 251 |
| 1983-07-02 | 259 | 260 | 255 | 260 | 10,000 | 260 |
| 1983-07-01 | 251 | 260 | 251 | 260 | 8,000 | 260 |
| 1983-06-30 | 257 | 257 | 250 | 250 | 12,000 | 250 |
| 1983-06-29 | 263 | 263 | 262 | 262 | 3,000 | 262 |
| 1983-06-28 | 260 | 260 | 260 | 260 | 13,000 | 260 |
| 1983-06-27 | 273 | 280 | 267 | 270 | 26,000 | 270 |
| 1983-06-25 | 265 | 265 | 265 | 265 | 53,000 | 265 |
| 1983-06-24 | 250 | 250 | 238 | 240 | 21,000 | 240 |
| 1983-06-23 | 255 | 255 | 250 | 252 | 14,000 | 252 |
| 1983-06-22 | 263 | 263 | 255 | 255 | 26,000 | 255 |
| 1983-06-21 | 263 | 263 | 262 | 263 | 12,000 | 263 |
| 1983-06-20 | 264 | 264 | 260 | 261 | 15,000 | 261 |
| 1983-06-17 | 266 | 268 | 264 | 264 | 16,000 | 264 |
| 1983-06-16 | 269 | 271 | 265 | 269 | 9,000 | 269 |
| 1983-06-15 | 263 | 270 | 263 | 270 | 6,000 | 270 |
| 1983-06-14 | 269 | 270 | 260 | 260 | 25,000 | 260 |
| 1983-06-13 | 266 | 275 | 265 | 271 | 14,000 | 271 |
| 1983-06-11 | 270 | 270 | 265 | 270 | 55,000 | 270 |
| 1983-06-10 | 280 | 280 | 262 | 262 | 68,000 | 262 |
| 1983-06-09 | 260 | 280 | 260 | 279 | 36,000 | 279 |
| 1983-06-08 | 255 | 255 | 253 | 253 | 23,000 | 253 |
| 1983-06-07 | 254 | 254 | 252 | 253 | 28,000 | 253 |
| 1983-06-06 | 252 | 252 | 252 | 252 | 51,000 | 252 |
| 1983-06-04 | 289 | 289 | 281 | 281 | 25,000 | 281 |
| 1983-06-03 | 270 | 292 | 265 | 289 | 81,000 | 289 |
| 1983-06-02 | 262 | 270 | 260 | 260 | 71,000 | 260 |
| 1983-06-01 | 293 | 294 | 279 | 283 | 117,000 | 283 |
| 1983-05-31 | 296 | 304 | 291 | 292 | 394,000 | 292 |
| 1983-05-30 | 249 | 258 | 246 | 256 | 66,000 | 256 |
| 1983-05-28 | 235 | 238 | 234 | 238 | 29,000 | 238 |
| 1983-05-27 | 238 | 238 | 235 | 235 | 25,000 | 235 |
| 1983-05-25 | 238 | 238 | 238 | 238 | 7,000 | 238 |
| 1983-05-24 | 239 | 240 | 238 | 238 | 15,000 | 238 |
| 1983-05-23 | 240 | 240 | 239 | 239 | 17,000 | 239 |
| 1983-05-20 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1983-05-19 | 235 | 237 | 235 | 237 | 15,000 | 237 |
| 1983-05-18 | 238 | 238 | 235 | 235 | 3,000 | 235 |
| 1983-05-17 | 239 | 240 | 238 | 240 | 6,000 | 240 |
| 1983-05-16 | 240 | 240 | 240 | 240 | 16,000 | 240 |
| 1983-05-14 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 1983-05-13 | 242 | 243 | 241 | 241 | 10,000 | 241 |
| 1983-05-12 | 243 | 243 | 240 | 242 | 5,000 | 242 |
| 1983-05-11 | 240 | 243 | 240 | 243 | 7,000 | 243 |
| 1983-05-10 | 244 | 245 | 240 | 240 | 10,000 | 240 |
| 1983-05-09 | 232 | 245 | 232 | 245 | 24,000 | 245 |
| 1983-05-07 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 1983-05-06 | 231 | 231 | 230 | 230 | 4,000 | 230 |
| 1983-05-04 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1983-04-30 | 243 | 243 | 242 | 243 | 11,000 | 243 |
| 1983-04-28 | 230 | 240 | 230 | 240 | 13,000 | 240 |
| 1983-04-27 | 230 | 230 | 228 | 228 | 6,000 | 228 |
| 1983-04-26 | 229 | 230 | 225 | 226 | 22,000 | 226 |
| 1983-04-25 | 229 | 235 | 229 | 230 | 19,000 | 230 |
| 1983-04-23 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1983-04-22 | 226 | 226 | 220 | 220 | 108,000 | 220 |
| 1983-04-21 | 231 | 231 | 225 | 226 | 40,000 | 226 |
| 1983-04-20 | 230 | 231 | 230 | 231 | 13,000 | 231 |
| 1983-04-19 | 232 | 235 | 231 | 231 | 24,000 | 231 |
| 1983-04-18 | 234 | 234 | 233 | 233 | 7,000 | 233 |
| 1983-04-15 | 227 | 230 | 225 | 230 | 16,000 | 230 |
| 1983-04-14 | 227 | 227 | 226 | 227 | 15,000 | 227 |
| 1983-04-13 | 226 | 230 | 226 | 230 | 9,000 | 230 |
| 1983-04-11 | 226 | 226 | 226 | 226 | 8,000 | 226 |
| 1983-04-08 | 229 | 229 | 226 | 226 | 4,000 | 226 |
| 1983-04-07 | 225 | 230 | 225 | 230 | 10,000 | 230 |
| 1983-04-06 | 230 | 230 | 226 | 226 | 5,000 | 226 |
| 1983-04-05 | 235 | 235 | 231 | 231 | 16,000 | 231 |
| 1983-04-04 | 240 | 240 | 231 | 231 | 62,000 | 231 |
| 1983-04-01 | 210 | 210 | 210 | 210 | 31,000 | 210 |
| 1983-03-31 | 220 | 220 | 215 | 215 | 9,000 | 215 |
| 1983-03-30 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-03-29 | 209 | 210 | 209 | 210 | 9,000 | 210 |
| 1983-03-28 | 206 | 210 | 205 | 205 | 6,000 | 205 |
| 1983-03-26 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 1983-03-25 | 210 | 210 | 205 | 205 | 19,000 | 205 |
| 1983-03-24 | 210 | 210 | 205 | 205 | 38,000 | 205 |
| 1983-03-23 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1983-03-22 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1983-03-18 | 207 | 210 | 207 | 210 | 4,000 | 210 |
| 1983-03-17 | 210 | 210 | 206 | 206 | 30,000 | 206 |
| 1983-03-16 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 1983-03-15 | 211 | 211 | 205 | 205 | 49,000 | 205 |
| 1983-03-14 | 211 | 212 | 211 | 211 | 8,000 | 211 |
| 1983-03-12 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 1983-03-11 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 1983-03-10 | 219 | 219 | 218 | 218 | 6,000 | 218 |
| 1983-03-09 | 221 | 221 | 220 | 220 | 6,000 | 220 |
| 1983-03-08 | 220 | 221 | 220 | 220 | 21,000 | 220 |
| 1983-03-07 | 225 | 225 | 222 | 222 | 13,000 | 222 |
| 1983-03-05 | 215 | 231 | 215 | 221 | 11,000 | 221 |
| 1983-03-04 | 207 | 211 | 207 | 211 | 5,000 | 211 |
| 1983-03-03 | 206 | 207 | 205 | 205 | 20,000 | 205 |
| 1983-03-02 | 205 | 205 | 204 | 205 | 27,000 | 205 |
| 1983-03-01 | 205 | 205 | 200 | 200 | 37,000 | 200 |
| 1983-02-28 | 214 | 214 | 214 | 214 | 9,000 | 214 |
| 1983-02-25 | 211 | 211 | 204 | 204 | 13,000 | 204 |
| 1983-02-24 | 210 | 210 | 204 | 204 | 13,000 | 204 |
| 1983-02-23 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1983-02-22 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1983-02-21 | 220 | 225 | 220 | 225 | 8,000 | 225 |
| 1983-02-18 | 210 | 225 | 210 | 225 | 9,000 | 225 |
| 1983-02-17 | 205 | 210 | 205 | 207 | 32,000 | 207 |
| 1983-02-16 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 1983-02-15 | 203 | 204 | 203 | 204 | 17,000 | 204 |
| 1983-02-10 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1983-02-09 | 247 | 247 | 237 | 240 | 100,000 | 240 |
| 1983-02-08 | 220 | 242 | 220 | 237 | 99,000 | 237 |
| 1983-02-07 | 205 | 219 | 205 | 219 | 29,000 | 219 |
| 1983-02-05 | 204 | 205 | 200 | 200 | 14,000 | 200 |
| 1983-02-04 | 205 | 209 | 200 | 209 | 28,000 | 209 |
| 1983-02-03 | 194 | 200 | 193 | 200 | 43,000 | 200 |
| 1983-02-02 | 194 | 194 | 194 | 194 | 8,000 | 194 |
| 1983-02-01 | 194 | 194 | 193 | 193 | 15,000 | 193 |
| 1983-01-31 | 194 | 194 | 193 | 194 | 10,000 | 194 |
| 1983-01-29 | 194 | 194 | 193 | 193 | 6,000 | 193 |
| 1983-01-28 | 193 | 194 | 193 | 194 | 8,000 | 194 |
| 1983-01-27 | 194 | 194 | 192 | 193 | 12,000 | 193 |
| 1983-01-26 | 198 | 198 | 196 | 196 | 9,000 | 196 |
| 1983-01-25 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 1983-01-24 | 196 | 200 | 196 | 200 | 11,000 | 200 |
| 1983-01-22 | 198 | 198 | 198 | 198 | 10,000 | 198 |
| 1983-01-20 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1983-01-19 | 200 | 200 | 197 | 197 | 19,000 | 197 |
| 1983-01-18 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1983-01-17 | 200 | 200 | 197 | 198 | 34,000 | 198 |
| 1983-01-14 | 198 | 198 | 198 | 198 | 19,000 | 198 |
| 1983-01-13 | 198 | 198 | 197 | 197 | 3,000 | 197 |
| 1983-01-12 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 1983-01-11 | 198 | 198 | 197 | 197 | 8,000 | 197 |
| 1983-01-10 | 197 | 200 | 197 | 200 | 2,000 | 200 |
| 1983-01-08 | 200 | 200 | 192 | 192 | 8,000 | 192 |
| 1983-01-07 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1983-01-06 | 200 | 200 | 200 | 200 | 30,000 | 200 |
分割・併合履歴 ： なし
