4620 藤倉化成(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1984-12-27 | 328 | 330 | 328 | 330 | 3,000 | 330 |
| 1984-12-26 | 330 | 330 | 326 | 328 | 15,000 | 328 |
| 1984-12-25 | 332 | 333 | 330 | 330 | 25,000 | 330 |
| 1984-12-24 | 335 | 335 | 332 | 332 | 13,000 | 332 |
| 1984-12-22 | 331 | 335 | 331 | 335 | 4,000 | 335 |
| 1984-12-21 | 340 | 340 | 331 | 335 | 39,000 | 335 |
| 1984-12-20 | 340 | 340 | 335 | 335 | 14,000 | 335 |
| 1984-12-19 | 341 | 341 | 340 | 340 | 7,000 | 340 |
| 1984-12-18 | 340 | 340 | 331 | 340 | 11,000 | 340 |
| 1984-12-17 | 354 | 354 | 340 | 340 | 9,000 | 340 |
| 1984-12-15 | 358 | 358 | 357 | 357 | 3,000 | 357 |
| 1984-12-14 | 340 | 350 | 340 | 350 | 12,000 | 350 |
| 1984-12-13 | 334 | 340 | 334 | 340 | 10,000 | 340 |
| 1984-12-12 | 345 | 350 | 331 | 331 | 9,000 | 331 |
| 1984-12-11 | 340 | 350 | 340 | 350 | 8,000 | 350 |
| 1984-12-10 | 350 | 350 | 345 | 350 | 9,000 | 350 |
| 1984-12-07 | 350 | 360 | 350 | 360 | 30,000 | 360 |
| 1984-12-06 | 359 | 359 | 352 | 352 | 6,000 | 352 |
| 1984-12-05 | 360 | 360 | 350 | 360 | 13,000 | 360 |
| 1984-12-04 | 367 | 367 | 360 | 360 | 15,000 | 360 |
| 1984-12-03 | 370 | 370 | 360 | 368 | 42,000 | 368 |
| 1984-12-01 | 361 | 370 | 360 | 370 | 29,000 | 370 |
| 1984-11-30 | 351 | 360 | 351 | 356 | 20,000 | 356 |
| 1984-11-29 | 345 | 352 | 345 | 345 | 23,000 | 345 |
| 1984-11-28 | 345 | 345 | 335 | 335 | 27,000 | 335 |
| 1984-11-27 | 350 | 350 | 335 | 335 | 16,000 | 335 |
| 1984-11-26 | 348 | 348 | 345 | 345 | 11,000 | 345 |
| 1984-11-24 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1984-11-22 | 354 | 356 | 340 | 340 | 21,000 | 340 |
| 1984-11-20 | 333 | 334 | 333 | 334 | 15,000 | 334 |
| 1984-11-19 | 333 | 333 | 330 | 333 | 21,000 | 333 |
| 1984-11-16 | 335 | 335 | 333 | 333 | 6,000 | 333 |
| 1984-11-15 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1984-11-14 | 332 | 333 | 332 | 333 | 3,000 | 333 |
| 1984-11-13 | 330 | 332 | 330 | 330 | 17,000 | 330 |
| 1984-11-12 | 340 | 340 | 332 | 332 | 3,000 | 332 |
| 1984-11-09 | 335 | 335 | 335 | 335 | 7,000 | 335 |
| 1984-11-08 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1984-11-07 | 332 | 332 | 332 | 332 | 5,000 | 332 |
| 1984-11-06 | 332 | 333 | 332 | 332 | 7,000 | 332 |
| 1984-11-01 | 333 | 334 | 331 | 331 | 10,000 | 331 |
| 1984-10-31 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1984-10-30 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 1984-10-27 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1984-10-26 | 334 | 340 | 334 | 340 | 6,000 | 340 |
| 1984-10-25 | 337 | 337 | 333 | 334 | 4,000 | 334 |
| 1984-10-24 | 350 | 350 | 337 | 337 | 8,000 | 337 |
| 1984-10-23 | 350 | 355 | 350 | 355 | 16,000 | 355 |
| 1984-10-22 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 1984-10-20 | 369 | 369 | 369 | 369 | 15,000 | 369 |
| 1984-10-19 | 372 | 372 | 371 | 371 | 18,000 | 371 |
| 1984-10-18 | 351 | 374 | 351 | 372 | 49,000 | 372 |
| 1984-10-17 | 336 | 350 | 336 | 350 | 21,000 | 350 |
| 1984-10-16 | 336 | 339 | 335 | 336 | 12,000 | 336 |
| 1984-10-15 | 330 | 335 | 330 | 335 | 11,000 | 335 |
| 1984-10-12 | 340 | 340 | 339 | 339 | 7,000 | 339 |
| 1984-10-11 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1984-10-09 | 327 | 327 | 326 | 327 | 12,000 | 327 |
| 1984-10-08 | 344 | 344 | 341 | 341 | 4,000 | 341 |
| 1984-10-05 | 340 | 355 | 340 | 354 | 10,000 | 354 |
| 1984-10-03 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 1984-10-02 | 321 | 322 | 321 | 321 | 16,000 | 321 |
| 1984-10-01 | 321 | 321 | 320 | 321 | 21,000 | 321 |
| 1984-09-29 | 321 | 322 | 321 | 322 | 4,000 | 322 |
| 1984-09-28 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 1984-09-27 | 323 | 328 | 320 | 320 | 13,000 | 320 |
| 1984-09-26 | 323 | 323 | 322 | 322 | 10,000 | 322 |
| 1984-09-25 | 327 | 328 | 325 | 325 | 30,000 | 325 |
| 1984-09-22 | 325 | 326 | 325 | 326 | 6,000 | 326 |
| 1984-09-21 | 330 | 330 | 327 | 327 | 15,000 | 327 |
| 1984-09-20 | 330 | 330 | 330 | 330 | 12,000 | 330 |
| 1984-09-18 | 340 | 340 | 330 | 340 | 14,000 | 340 |
| 1984-09-17 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 1984-09-14 | 342 | 343 | 342 | 343 | 4,000 | 343 |
| 1984-09-13 | 359 | 360 | 340 | 340 | 62,000 | 340 |
| 1984-09-11 | 384 | 384 | 379 | 380 | 18,000 | 380 |
| 1984-09-10 | 395 | 400 | 380 | 380 | 155,000 | 380 |
| 1984-09-07 | 350 | 380 | 350 | 380 | 61,000 | 380 |
| 1984-09-06 | 351 | 351 | 344 | 344 | 24,000 | 344 |
| 1984-09-05 | 340 | 343 | 335 | 343 | 22,000 | 343 |
| 1984-09-04 | 328 | 336 | 328 | 336 | 16,000 | 336 |
| 1984-09-03 | 325 | 331 | 325 | 327 | 19,000 | 327 |
| 1984-09-01 | 326 | 326 | 326 | 326 | 5,000 | 326 |
| 1984-08-31 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1984-08-30 | 325 | 325 | 321 | 321 | 4,000 | 321 |
| 1984-08-29 | 320 | 320 | 320 | 320 | 20,000 | 320 |
| 1984-08-28 | 321 | 327 | 320 | 327 | 8,000 | 327 |
| 1984-08-27 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1984-08-25 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 1984-08-24 | 328 | 328 | 324 | 324 | 2,000 | 324 |
| 1984-08-23 | 321 | 323 | 321 | 323 | 4,000 | 323 |
| 1984-08-22 | 327 | 328 | 327 | 327 | 9,000 | 327 |
| 1984-08-21 | 327 | 330 | 325 | 326 | 10,000 | 326 |
| 1984-08-20 | 325 | 325 | 320 | 325 | 12,000 | 325 |
| 1984-08-18 | 317 | 325 | 317 | 325 | 8,000 | 325 |
| 1984-08-17 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 1984-08-16 | 318 | 318 | 316 | 316 | 11,000 | 316 |
| 1984-08-15 | 320 | 320 | 318 | 318 | 11,000 | 318 |
| 1984-08-14 | 324 | 324 | 320 | 320 | 10,000 | 320 |
| 1984-08-13 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1984-08-10 | 321 | 322 | 321 | 322 | 3,000 | 322 |
| 1984-08-09 | 325 | 325 | 321 | 321 | 5,000 | 321 |
| 1984-08-08 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 1984-08-07 | 328 | 328 | 327 | 327 | 12,000 | 327 |
| 1984-08-06 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 1984-08-04 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 1984-08-03 | 325 | 330 | 325 | 325 | 6,000 | 325 |
| 1984-08-02 | 325 | 325 | 323 | 323 | 5,000 | 323 |
| 1984-08-01 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 1984-07-31 | 320 | 322 | 320 | 321 | 13,000 | 321 |
| 1984-07-30 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 1984-07-28 | 323 | 323 | 322 | 322 | 3,000 | 322 |
| 1984-07-27 | 330 | 330 | 320 | 321 | 8,000 | 321 |
| 1984-07-26 | 330 | 331 | 329 | 330 | 6,000 | 330 |
| 1984-07-24 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1984-07-23 | 336 | 345 | 335 | 345 | 7,000 | 345 |
| 1984-07-21 | 336 | 336 | 335 | 335 | 4,000 | 335 |
| 1984-07-20 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1984-07-19 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1984-07-18 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1984-07-17 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 1984-07-16 | 348 | 349 | 341 | 341 | 5,000 | 341 |
| 1984-07-13 | 352 | 352 | 350 | 352 | 5,000 | 352 |
| 1984-07-12 | 346 | 352 | 341 | 352 | 16,000 | 352 |
| 1984-07-10 | 336 | 336 | 335 | 336 | 8,000 | 336 |
| 1984-07-09 | 335 | 335 | 333 | 335 | 13,000 | 335 |
| 1984-07-07 | 335 | 335 | 329 | 329 | 3,000 | 329 |
| 1984-07-06 | 322 | 330 | 322 | 330 | 8,000 | 330 |
| 1984-07-04 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1984-07-03 | 321 | 322 | 320 | 321 | 24,000 | 321 |
| 1984-07-02 | 325 | 325 | 320 | 320 | 10,000 | 320 |
| 1984-06-30 | 339 | 339 | 330 | 330 | 14,000 | 330 |
| 1984-06-29 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 1984-06-28 | 324 | 324 | 324 | 324 | 7,000 | 324 |
| 1984-06-27 | 325 | 329 | 322 | 322 | 14,000 | 322 |
| 1984-06-26 | 330 | 330 | 325 | 325 | 12,000 | 325 |
| 1984-06-22 | 340 | 346 | 340 | 345 | 18,000 | 345 |
| 1984-06-21 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 1984-06-20 | 335 | 335 | 334 | 334 | 4,000 | 334 |
| 1984-06-19 | 337 | 338 | 335 | 335 | 25,000 | 335 |
| 1984-06-18 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 1984-06-14 | 355 | 355 | 354 | 354 | 13,000 | 354 |
| 1984-06-12 | 368 | 370 | 365 | 370 | 9,000 | 370 |
| 1984-06-11 | 352 | 369 | 352 | 369 | 56,000 | 369 |
| 1984-06-08 | 347 | 347 | 347 | 347 | 11,000 | 347 |
| 1984-06-07 | 359 | 359 | 357 | 357 | 6,000 | 357 |
| 1984-06-06 | 344 | 360 | 343 | 360 | 34,000 | 360 |
| 1984-06-05 | 335 | 354 | 335 | 354 | 28,000 | 354 |
| 1984-06-04 | 340 | 341 | 335 | 335 | 10,000 | 335 |
| 1984-06-01 | 357 | 357 | 345 | 346 | 26,000 | 346 |
| 1984-05-31 | 375 | 376 | 370 | 376 | 52,000 | 376 |
| 1984-05-30 | 348 | 370 | 348 | 370 | 75,000 | 370 |
| 1984-05-29 | 315 | 345 | 315 | 345 | 17,000 | 345 |
| 1984-05-28 | 320 | 320 | 315 | 320 | 22,000 | 320 |
| 1984-05-26 | 330 | 330 | 326 | 326 | 27,000 | 326 |
| 1984-05-25 | 340 | 340 | 330 | 330 | 7,000 | 330 |
| 1984-05-24 | 326 | 340 | 326 | 340 | 14,000 | 340 |
| 1984-05-23 | 335 | 335 | 331 | 331 | 9,000 | 331 |
| 1984-05-22 | 351 | 351 | 350 | 350 | 12,000 | 350 |
| 1984-05-19 | 350 | 360 | 350 | 360 | 16,000 | 360 |
| 1984-05-17 | 357 | 385 | 357 | 385 | 35,000 | 385 |
| 1984-05-16 | 349 | 360 | 348 | 360 | 48,000 | 360 |
| 1984-05-15 | 351 | 351 | 340 | 350 | 28,000 | 350 |
| 1984-05-14 | 351 | 351 | 350 | 351 | 5,000 | 351 |
| 1984-05-11 | 350 | 350 | 348 | 348 | 4,000 | 348 |
| 1984-05-10 | 351 | 353 | 348 | 348 | 5,000 | 348 |
| 1984-05-09 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 1984-05-08 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 1984-05-07 | 348 | 352 | 348 | 352 | 6,000 | 352 |
| 1984-05-04 | 348 | 350 | 348 | 348 | 9,000 | 348 |
| 1984-05-02 | 352 | 353 | 350 | 350 | 7,000 | 350 |
| 1984-04-27 | 350 | 360 | 350 | 350 | 8,000 | 350 |
| 1984-04-26 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1984-04-25 | 350 | 350 | 349 | 350 | 9,000 | 350 |
| 1984-04-24 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 1984-04-23 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1984-04-21 | 360 | 360 | 350 | 350 | 13,000 | 350 |
| 1984-04-20 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 1984-04-19 | 366 | 370 | 366 | 370 | 7,000 | 370 |
| 1984-04-18 | 365 | 370 | 365 | 365 | 10,000 | 365 |
| 1984-04-17 | 375 | 375 | 370 | 370 | 20,000 | 370 |
| 1984-04-16 | 381 | 381 | 375 | 375 | 6,000 | 375 |
| 1984-04-13 | 372 | 380 | 372 | 380 | 18,000 | 380 |
| 1984-04-12 | 364 | 372 | 364 | 372 | 7,000 | 372 |
| 1984-04-11 | 361 | 361 | 361 | 361 | 8,000 | 361 |
| 1984-04-10 | 365 | 365 | 360 | 360 | 33,000 | 360 |
| 1984-04-09 | 370 | 370 | 365 | 365 | 18,000 | 365 |
| 1984-04-07 | 371 | 372 | 371 | 371 | 7,000 | 371 |
| 1984-04-06 | 365 | 366 | 365 | 366 | 9,000 | 366 |
| 1984-04-05 | 370 | 370 | 360 | 360 | 14,000 | 360 |
| 1984-04-04 | 370 | 370 | 370 | 370 | 23,000 | 370 |
| 1984-04-03 | 372 | 374 | 370 | 370 | 20,000 | 370 |
| 1984-04-02 | 373 | 374 | 370 | 370 | 14,000 | 370 |
| 1984-03-31 | 371 | 372 | 370 | 372 | 25,000 | 372 |
| 1984-03-30 | 376 | 380 | 375 | 375 | 11,000 | 375 |
| 1984-03-29 | 371 | 373 | 371 | 371 | 28,000 | 371 |
| 1984-03-28 | 371 | 380 | 371 | 371 | 32,000 | 371 |
| 1984-03-27 | 385 | 385 | 375 | 375 | 8,000 | 375 |
| 1984-03-26 | 375 | 389 | 375 | 389 | 27,000 | 389 |
| 1984-03-24 | 380 | 385 | 378 | 385 | 15,000 | 385 |
| 1984-03-23 | 385 | 385 | 380 | 380 | 9,000 | 380 |
| 1984-03-22 | 381 | 381 | 370 | 370 | 31,000 | 370 |
| 1984-03-21 | 397 | 397 | 390 | 395 | 47,000 | 395 |
| 1984-03-19 | 390 | 400 | 390 | 400 | 22,000 | 400 |
| 1984-03-17 | 390 | 390 | 390 | 390 | 22,000 | 390 |
| 1984-03-16 | 394 | 397 | 370 | 371 | 62,000 | 371 |
| 1984-03-15 | 380 | 400 | 380 | 400 | 42,000 | 400 |
| 1984-03-14 | 400 | 401 | 375 | 380 | 59,000 | 380 |
| 1984-03-13 | 400 | 400 | 396 | 397 | 26,000 | 397 |
| 1984-03-12 | 399 | 415 | 399 | 402 | 37,000 | 402 |
| 1984-03-09 | 415 | 415 | 399 | 399 | 75,000 | 399 |
| 1984-03-08 | 410 | 419 | 410 | 411 | 109,000 | 411 |
| 1984-03-07 | 388 | 410 | 388 | 410 | 68,000 | 410 |
| 1984-03-06 | 386 | 390 | 386 | 388 | 39,000 | 388 |
| 1984-03-05 | 390 | 390 | 385 | 389 | 32,000 | 389 |
| 1984-03-03 | 390 | 399 | 387 | 393 | 15,000 | 393 |
| 1984-03-02 | 400 | 400 | 386 | 386 | 63,000 | 386 |
| 1984-03-01 | 405 | 409 | 405 | 408 | 19,000 | 408 |
| 1984-02-29 | 400 | 405 | 395 | 405 | 57,000 | 405 |
| 1984-02-28 | 398 | 404 | 385 | 385 | 59,000 | 385 |
| 1984-02-27 | 405 | 410 | 403 | 403 | 71,000 | 403 |
| 1984-02-25 | 419 | 419 | 405 | 418 | 55,000 | 418 |
| 1984-02-24 | 405 | 419 | 400 | 419 | 62,000 | 419 |
| 1984-02-23 | 410 | 420 | 400 | 400 | 69,000 | 400 |
| 1984-02-22 | 418 | 428 | 405 | 410 | 264,000 | 410 |
| 1984-02-21 | 417 | 418 | 411 | 415 | 231,000 | 415 |
| 1984-02-20 | 395 | 398 | 383 | 387 | 42,000 | 387 |
| 1984-02-18 | 418 | 418 | 406 | 406 | 48,000 | 406 |
| 1984-02-17 | 400 | 414 | 400 | 414 | 171,000 | 414 |
| 1984-02-16 | 390 | 399 | 389 | 395 | 63,000 | 395 |
| 1984-02-15 | 390 | 390 | 385 | 389 | 74,000 | 389 |
| 1984-02-14 | 390 | 390 | 380 | 380 | 103,000 | 380 |
| 1984-02-13 | 378 | 396 | 378 | 378 | 51,000 | 378 |
| 1984-02-10 | 398 | 398 | 382 | 382 | 114,000 | 382 |
| 1984-02-09 | 400 | 412 | 390 | 392 | 288,000 | 392 |
| 1984-02-08 | 399 | 400 | 371 | 376 | 271,000 | 376 |
| 1984-02-07 | 413 | 418 | 397 | 399 | 707,000 | 399 |
| 1984-02-06 | 370 | 416 | 370 | 404 | 1,394,000 | 404 |
| 1984-02-04 | 350 | 370 | 343 | 368 | 283,000 | 368 |
| 1984-02-03 | 335 | 340 | 330 | 340 | 109,000 | 340 |
| 1984-02-02 | 335 | 335 | 316 | 316 | 20,000 | 316 |
| 1984-02-01 | 325 | 330 | 325 | 330 | 18,000 | 330 |
| 1984-01-31 | 335 | 336 | 326 | 326 | 11,000 | 326 |
| 1984-01-30 | 335 | 340 | 335 | 340 | 10,000 | 340 |
| 1984-01-28 | 340 | 346 | 340 | 340 | 34,000 | 340 |
| 1984-01-27 | 348 | 350 | 340 | 340 | 77,000 | 340 |
| 1984-01-26 | 350 | 353 | 338 | 338 | 232,000 | 338 |
| 1984-01-25 | 350 | 351 | 331 | 331 | 142,000 | 331 |
| 1984-01-24 | 332 | 358 | 330 | 358 | 571,000 | 358 |
| 1984-01-23 | 312 | 330 | 312 | 330 | 141,000 | 330 |
| 1984-01-21 | 308 | 310 | 307 | 308 | 29,000 | 308 |
| 1984-01-20 | 300 | 307 | 300 | 307 | 41,000 | 307 |
| 1984-01-18 | 291 | 291 | 291 | 291 | 8,000 | 291 |
| 1984-01-17 | 304 | 304 | 290 | 291 | 28,000 | 291 |
| 1984-01-13 | 305 | 305 | 304 | 304 | 21,000 | 304 |
| 1984-01-12 | 300 | 305 | 300 | 304 | 36,000 | 304 |
| 1984-01-11 | 295 | 300 | 295 | 300 | 8,000 | 300 |
| 1984-01-10 | 300 | 300 | 296 | 296 | 12,000 | 296 |
| 1984-01-09 | 287 | 290 | 287 | 290 | 16,000 | 290 |
| 1984-01-07 | 298 | 298 | 295 | 295 | 9,000 | 295 |
| 1984-01-06 | 292 | 301 | 292 | 298 | 20,000 | 298 |
| 1984-01-05 | 299 | 299 | 285 | 285 | 9,000 | 285 |
| 1984-01-04 | 300 | 300 | 300 | 300 | 18,000 | 300 |
分割・併合履歴 ： なし
