4620 藤倉化成(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 318 | 330 | 318 | 318 | 6,000 | 318 |
| 1985-12-26 | 317 | 321 | 315 | 315 | 17,000 | 315 |
| 1985-12-25 | 324 | 324 | 315 | 324 | 13,000 | 324 |
| 1985-12-24 | 317 | 320 | 317 | 320 | 11,000 | 320 |
| 1985-12-23 | 316 | 317 | 316 | 317 | 4,000 | 317 |
| 1985-12-21 | 324 | 325 | 316 | 316 | 9,000 | 316 |
| 1985-12-20 | 325 | 325 | 315 | 320 | 11,000 | 320 |
| 1985-12-19 | 335 | 340 | 326 | 326 | 31,000 | 326 |
| 1985-12-18 | 328 | 344 | 325 | 340 | 72,000 | 340 |
| 1985-12-17 | 340 | 351 | 326 | 327 | 96,000 | 327 |
| 1985-12-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1985-12-13 | 310 | 310 | 309 | 309 | 6,000 | 309 |
| 1985-12-12 | 314 | 314 | 310 | 310 | 4,000 | 310 |
| 1985-12-11 | 320 | 320 | 315 | 315 | 24,000 | 315 |
| 1985-12-10 | 315 | 318 | 311 | 318 | 23,000 | 318 |
| 1985-12-09 | 310 | 315 | 310 | 315 | 5,000 | 315 |
| 1985-12-07 | 305 | 305 | 303 | 303 | 4,000 | 303 |
| 1985-12-06 | 305 | 305 | 302 | 302 | 8,000 | 302 |
| 1985-12-05 | 314 | 314 | 307 | 307 | 5,000 | 307 |
| 1985-12-04 | 316 | 316 | 315 | 315 | 10,000 | 315 |
| 1985-12-03 | 310 | 315 | 305 | 315 | 23,000 | 315 |
| 1985-12-02 | 312 | 312 | 305 | 305 | 8,000 | 305 |
| 1985-11-30 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1985-11-28 | 301 | 310 | 301 | 310 | 2,000 | 310 |
| 1985-11-26 | 300 | 300 | 291 | 291 | 17,000 | 291 |
| 1985-11-25 | 298 | 299 | 298 | 299 | 7,000 | 299 |
| 1985-11-22 | 298 | 299 | 298 | 299 | 6,000 | 299 |
| 1985-11-21 | 298 | 298 | 298 | 298 | 9,000 | 298 |
| 1985-11-20 | 295 | 296 | 295 | 296 | 4,000 | 296 |
| 1985-11-19 | 294 | 294 | 294 | 294 | 17,000 | 294 |
| 1985-11-18 | 296 | 296 | 296 | 296 | 12,000 | 296 |
| 1985-11-16 | 300 | 300 | 295 | 300 | 19,000 | 300 |
| 1985-11-15 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1985-11-14 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 1985-11-13 | 299 | 299 | 295 | 295 | 5,000 | 295 |
| 1985-11-12 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 1985-11-11 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1985-11-08 | 299 | 300 | 295 | 295 | 7,000 | 295 |
| 1985-11-07 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1985-11-06 | 300 | 303 | 300 | 300 | 13,000 | 300 |
| 1985-11-05 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 1985-11-02 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 1985-11-01 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 1985-10-30 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1985-10-29 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1985-10-26 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 1985-10-25 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1985-10-24 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 1985-10-23 | 310 | 310 | 296 | 296 | 19,000 | 296 |
| 1985-10-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1985-10-21 | 297 | 300 | 297 | 300 | 4,000 | 300 |
| 1985-10-18 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1985-10-17 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 1985-10-15 | 291 | 300 | 291 | 300 | 7,000 | 300 |
| 1985-10-14 | 304 | 304 | 300 | 300 | 11,000 | 300 |
| 1985-10-09 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 1985-10-08 | 307 | 307 | 301 | 301 | 6,000 | 301 |
| 1985-10-07 | 306 | 308 | 306 | 308 | 5,000 | 308 |
| 1985-10-05 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 1985-10-03 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1985-10-02 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1985-10-01 | 306 | 310 | 306 | 310 | 8,000 | 310 |
| 1985-09-30 | 319 | 319 | 310 | 310 | 8,000 | 310 |
| 1985-09-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1985-09-27 | 311 | 311 | 306 | 306 | 7,000 | 306 |
| 1985-09-26 | 310 | 312 | 310 | 311 | 7,000 | 311 |
| 1985-09-25 | 310 | 310 | 309 | 309 | 4,000 | 309 |
| 1985-09-24 | 310 | 310 | 309 | 309 | 10,000 | 309 |
| 1985-09-21 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1985-09-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1985-09-19 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 1985-09-18 | 313 | 313 | 312 | 312 | 4,000 | 312 |
| 1985-09-17 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1985-09-13 | 315 | 315 | 312 | 312 | 4,000 | 312 |
| 1985-09-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1985-09-11 | 312 | 320 | 312 | 320 | 2,000 | 320 |
| 1985-09-10 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1985-09-09 | 312 | 312 | 310 | 310 | 6,000 | 310 |
| 1985-09-06 | 311 | 321 | 311 | 311 | 7,000 | 311 |
| 1985-09-05 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1985-09-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1985-09-03 | 320 | 320 | 313 | 313 | 3,000 | 313 |
| 1985-09-02 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1985-08-31 | 320 | 329 | 320 | 329 | 6,000 | 329 |
| 1985-08-30 | 306 | 308 | 306 | 308 | 8,000 | 308 |
| 1985-08-29 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1985-08-28 | 306 | 310 | 303 | 303 | 24,000 | 303 |
| 1985-08-27 | 309 | 309 | 306 | 306 | 8,000 | 306 |
| 1985-08-24 | 310 | 310 | 309 | 309 | 4,000 | 309 |
| 1985-08-23 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 1985-08-22 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1985-08-15 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1985-08-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1985-08-03 | 318 | 318 | 310 | 310 | 10,000 | 310 |
| 1985-08-02 | 320 | 320 | 318 | 318 | 6,000 | 318 |
| 1985-07-31 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1985-07-29 | 330 | 330 | 320 | 320 | 12,000 | 320 |
| 1985-07-27 | 329 | 329 | 320 | 320 | 5,000 | 320 |
| 1985-07-26 | 325 | 330 | 325 | 330 | 7,000 | 330 |
| 1985-07-25 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1985-07-22 | 321 | 330 | 320 | 330 | 8,000 | 330 |
| 1985-07-20 | 328 | 328 | 320 | 320 | 11,000 | 320 |
| 1985-07-19 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1985-07-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1985-07-17 | 340 | 340 | 330 | 330 | 6,000 | 330 |
| 1985-07-16 | 332 | 332 | 332 | 332 | 6,000 | 332 |
| 1985-07-15 | 330 | 330 | 320 | 320 | 14,000 | 320 |
| 1985-07-12 | 335 | 335 | 330 | 330 | 10,000 | 330 |
| 1985-07-11 | 340 | 340 | 335 | 335 | 5,000 | 335 |
| 1985-07-10 | 341 | 341 | 335 | 340 | 15,000 | 340 |
| 1985-07-09 | 345 | 346 | 340 | 343 | 14,000 | 343 |
| 1985-07-08 | 356 | 356 | 348 | 348 | 41,000 | 348 |
| 1985-07-06 | 340 | 346 | 338 | 346 | 16,000 | 346 |
| 1985-07-05 | 340 | 340 | 335 | 335 | 13,000 | 335 |
| 1985-07-04 | 337 | 365 | 337 | 365 | 24,000 | 365 |
| 1985-07-03 | 335 | 336 | 335 | 336 | 3,000 | 336 |
| 1985-07-02 | 338 | 338 | 338 | 338 | 7,000 | 338 |
| 1985-07-01 | 322 | 322 | 322 | 322 | 6,000 | 322 |
| 1985-06-29 | 322 | 322 | 322 | 322 | 5,000 | 322 |
| 1985-06-28 | 320 | 320 | 316 | 316 | 27,000 | 316 |
| 1985-06-26 | 316 | 316 | 315 | 315 | 4,000 | 315 |
| 1985-06-24 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1985-06-22 | 317 | 318 | 315 | 315 | 7,000 | 315 |
| 1985-06-21 | 316 | 318 | 316 | 317 | 17,000 | 317 |
| 1985-06-20 | 314 | 314 | 314 | 314 | 4,000 | 314 |
| 1985-06-19 | 320 | 321 | 318 | 318 | 25,000 | 318 |
| 1985-06-18 | 321 | 321 | 319 | 319 | 18,000 | 319 |
| 1985-06-17 | 320 | 321 | 320 | 320 | 7,000 | 320 |
| 1985-06-15 | 323 | 323 | 318 | 318 | 9,000 | 318 |
| 1985-06-14 | 322 | 322 | 318 | 318 | 12,000 | 318 |
| 1985-06-13 | 322 | 322 | 322 | 322 | 13,000 | 322 |
| 1985-06-11 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1985-06-10 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1985-06-07 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 1985-06-06 | 328 | 328 | 327 | 327 | 3,000 | 327 |
| 1985-06-05 | 330 | 330 | 322 | 322 | 13,000 | 322 |
| 1985-06-04 | 333 | 333 | 329 | 330 | 16,000 | 330 |
| 1985-06-03 | 336 | 336 | 333 | 333 | 6,000 | 333 |
| 1985-06-01 | 336 | 338 | 335 | 335 | 8,000 | 335 |
| 1985-05-31 | 335 | 338 | 335 | 338 | 6,000 | 338 |
| 1985-05-29 | 333 | 335 | 333 | 335 | 10,000 | 335 |
| 1985-05-28 | 338 | 338 | 332 | 333 | 7,000 | 333 |
| 1985-05-27 | 330 | 332 | 330 | 332 | 5,000 | 332 |
| 1985-05-24 | 325 | 326 | 325 | 326 | 5,000 | 326 |
| 1985-05-23 | 330 | 338 | 330 | 332 | 16,000 | 332 |
| 1985-05-21 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1985-05-20 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1985-05-17 | 334 | 339 | 331 | 339 | 8,000 | 339 |
| 1985-05-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1985-05-15 | 335 | 335 | 333 | 333 | 6,000 | 333 |
| 1985-05-14 | 339 | 339 | 336 | 336 | 5,000 | 336 |
| 1985-05-13 | 336 | 340 | 336 | 339 | 5,000 | 339 |
| 1985-05-10 | 336 | 336 | 335 | 336 | 4,000 | 336 |
| 1985-05-08 | 341 | 341 | 335 | 335 | 15,000 | 335 |
| 1985-05-04 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1985-05-02 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1985-05-01 | 329 | 330 | 329 | 330 | 12,000 | 330 |
| 1985-04-30 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1985-04-27 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1985-04-26 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1985-04-25 | 321 | 321 | 319 | 319 | 8,000 | 319 |
| 1985-04-24 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1985-04-23 | 325 | 325 | 320 | 325 | 19,000 | 325 |
| 1985-04-22 | 325 | 325 | 320 | 320 | 8,000 | 320 |
| 1985-04-19 | 329 | 329 | 328 | 328 | 2,000 | 328 |
| 1985-04-18 | 325 | 330 | 325 | 330 | 17,000 | 330 |
| 1985-04-17 | 323 | 325 | 323 | 325 | 5,000 | 325 |
| 1985-04-16 | 330 | 330 | 321 | 321 | 15,000 | 321 |
| 1985-04-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1985-04-12 | 343 | 343 | 343 | 343 | 4,000 | 343 |
| 1985-04-10 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1985-04-09 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 1985-04-08 | 328 | 329 | 326 | 329 | 8,000 | 329 |
| 1985-04-04 | 328 | 329 | 328 | 329 | 8,000 | 329 |
| 1985-04-03 | 329 | 329 | 325 | 325 | 17,000 | 325 |
| 1985-04-02 | 332 | 332 | 328 | 329 | 30,000 | 329 |
| 1985-03-30 | 330 | 330 | 330 | 330 | 13,000 | 330 |
| 1985-03-29 | 332 | 333 | 330 | 330 | 16,000 | 330 |
| 1985-03-28 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1985-03-27 | 332 | 332 | 332 | 332 | 7,000 | 332 |
| 1985-03-26 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 1985-03-25 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1985-03-23 | 332 | 333 | 332 | 332 | 6,000 | 332 |
| 1985-03-22 | 334 | 334 | 330 | 331 | 16,000 | 331 |
| 1985-03-20 | 335 | 335 | 334 | 334 | 15,000 | 334 |
| 1985-03-19 | 336 | 336 | 335 | 335 | 6,000 | 335 |
| 1985-03-18 | 337 | 337 | 337 | 337 | 7,000 | 337 |
| 1985-03-16 | 340 | 340 | 337 | 337 | 18,000 | 337 |
| 1985-03-15 | 337 | 340 | 337 | 340 | 8,000 | 340 |
| 1985-03-14 | 340 | 340 | 339 | 340 | 19,000 | 340 |
| 1985-03-13 | 341 | 342 | 341 | 342 | 7,000 | 342 |
| 1985-03-12 | 341 | 341 | 340 | 340 | 16,000 | 340 |
| 1985-03-11 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1985-03-08 | 340 | 342 | 340 | 342 | 7,000 | 342 |
| 1985-03-07 | 342 | 342 | 340 | 340 | 10,000 | 340 |
| 1985-03-06 | 342 | 345 | 340 | 340 | 14,000 | 340 |
| 1985-03-05 | 342 | 342 | 341 | 341 | 7,000 | 341 |
| 1985-03-04 | 349 | 349 | 340 | 340 | 8,000 | 340 |
| 1985-03-02 | 357 | 357 | 350 | 350 | 9,000 | 350 |
| 1985-03-01 | 357 | 357 | 357 | 357 | 10,000 | 357 |
| 1985-02-28 | 351 | 357 | 351 | 357 | 11,000 | 357 |
| 1985-02-27 | 358 | 358 | 350 | 355 | 15,000 | 355 |
| 1985-02-26 | 360 | 360 | 356 | 357 | 5,000 | 357 |
| 1985-02-25 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 1985-02-23 | 365 | 365 | 350 | 350 | 12,000 | 350 |
| 1985-02-22 | 367 | 367 | 360 | 365 | 13,000 | 365 |
| 1985-02-21 | 370 | 372 | 365 | 365 | 24,000 | 365 |
| 1985-02-20 | 375 | 375 | 373 | 373 | 23,000 | 373 |
| 1985-02-19 | 373 | 376 | 373 | 375 | 36,000 | 375 |
| 1985-02-18 | 393 | 399 | 375 | 376 | 64,000 | 376 |
| 1985-02-15 | 364 | 410 | 360 | 409 | 186,000 | 409 |
| 1985-02-14 | 350 | 360 | 350 | 360 | 39,000 | 360 |
| 1985-02-13 | 338 | 340 | 333 | 333 | 15,000 | 333 |
| 1985-02-12 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1985-02-08 | 333 | 333 | 332 | 333 | 7,000 | 333 |
| 1985-02-07 | 332 | 332 | 331 | 331 | 3,000 | 331 |
| 1985-02-06 | 339 | 339 | 332 | 332 | 6,000 | 332 |
| 1985-02-05 | 330 | 335 | 330 | 335 | 17,000 | 335 |
| 1985-02-04 | 340 | 340 | 334 | 340 | 6,000 | 340 |
| 1985-01-31 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1985-01-30 | 350 | 350 | 341 | 341 | 11,000 | 341 |
| 1985-01-29 | 350 | 350 | 345 | 345 | 7,000 | 345 |
| 1985-01-28 | 349 | 349 | 340 | 340 | 14,000 | 340 |
| 1985-01-26 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1985-01-25 | 359 | 359 | 350 | 350 | 15,000 | 350 |
| 1985-01-24 | 350 | 360 | 350 | 360 | 17,000 | 360 |
| 1985-01-23 | 361 | 361 | 356 | 356 | 33,000 | 356 |
| 1985-01-22 | 364 | 364 | 362 | 362 | 23,000 | 362 |
| 1985-01-21 | 363 | 364 | 361 | 361 | 27,000 | 361 |
| 1985-01-19 | 364 | 365 | 360 | 360 | 27,000 | 360 |
| 1985-01-18 | 345 | 361 | 345 | 360 | 114,000 | 360 |
| 1985-01-17 | 340 | 341 | 335 | 340 | 125,000 | 340 |
| 1985-01-16 | 330 | 335 | 328 | 335 | 14,000 | 335 |
| 1985-01-14 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1985-01-11 | 340 | 340 | 330 | 330 | 8,000 | 330 |
| 1985-01-10 | 345 | 350 | 345 | 345 | 3,000 | 345 |
| 1985-01-09 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1985-01-07 | 340 | 340 | 340 | 340 | 5,000 | 340 |
分割・併合履歴 ： なし
