4620 藤倉化成(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 301 | 301 | 300 | 300 | 7,000 | 300 |
| 1986-12-25 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1986-12-24 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1986-12-23 | 285 | 300 | 285 | 300 | 16,000 | 300 |
| 1986-12-19 | 306 | 306 | 300 | 300 | 9,000 | 300 |
| 1986-12-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1986-12-17 | 314 | 314 | 313 | 313 | 4,000 | 313 |
| 1986-12-16 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 1986-12-15 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 1986-12-12 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1986-12-11 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 1986-12-09 | 302 | 306 | 301 | 306 | 10,000 | 306 |
| 1986-12-08 | 315 | 315 | 300 | 301 | 11,000 | 301 |
| 1986-12-06 | 315 | 315 | 311 | 315 | 5,000 | 315 |
| 1986-12-05 | 326 | 326 | 320 | 320 | 9,000 | 320 |
| 1986-12-04 | 335 | 335 | 320 | 320 | 21,000 | 320 |
| 1986-12-03 | 320 | 320 | 320 | 320 | 21,000 | 320 |
| 1986-12-02 | 334 | 351 | 326 | 351 | 60,000 | 351 |
| 1986-12-01 | 309 | 314 | 308 | 314 | 27,000 | 314 |
| 1986-11-28 | 285 | 300 | 285 | 300 | 36,000 | 300 |
| 1986-11-27 | 290 | 290 | 280 | 280 | 4,000 | 280 |
| 1986-11-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1986-11-25 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 1986-11-21 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 1986-11-20 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1986-11-18 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1986-11-17 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1986-11-14 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1986-11-13 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1986-11-12 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 1986-11-11 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1986-11-10 | 280 | 282 | 280 | 281 | 3,000 | 281 |
| 1986-11-07 | 278 | 278 | 277 | 277 | 4,000 | 277 |
| 1986-11-06 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1986-11-05 | 275 | 277 | 275 | 277 | 3,000 | 277 |
| 1986-10-31 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 1986-10-30 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1986-10-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1986-10-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1986-10-21 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1986-10-20 | 270 | 270 | 261 | 261 | 2,000 | 261 |
| 1986-10-17 | 275 | 275 | 270 | 270 | 10,000 | 270 |
| 1986-10-16 | 276 | 276 | 270 | 270 | 11,000 | 270 |
| 1986-10-08 | 276 | 280 | 275 | 275 | 7,000 | 275 |
| 1986-10-04 | 261 | 261 | 261 | 261 | 6,000 | 261 |
| 1986-10-03 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1986-10-02 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1986-10-01 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1986-09-29 | 275 | 275 | 270 | 270 | 5,000 | 270 |
| 1986-09-26 | 264 | 270 | 264 | 270 | 13,000 | 270 |
| 1986-09-25 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1986-09-24 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1986-09-22 | 279 | 280 | 270 | 270 | 14,000 | 270 |
| 1986-09-17 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 1986-09-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1986-09-12 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 1986-09-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1986-09-05 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 1986-09-04 | 295 | 300 | 292 | 300 | 13,000 | 300 |
| 1986-09-03 | 300 | 300 | 295 | 295 | 9,000 | 295 |
| 1986-09-02 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 1986-08-28 | 309 | 309 | 305 | 305 | 2,000 | 305 |
| 1986-08-27 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1986-08-26 | 305 | 310 | 305 | 310 | 8,000 | 310 |
| 1986-08-25 | 300 | 303 | 300 | 303 | 7,000 | 303 |
| 1986-08-23 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1986-08-22 | 305 | 305 | 301 | 301 | 13,000 | 301 |
| 1986-08-21 | 308 | 308 | 305 | 305 | 8,000 | 305 |
| 1986-08-19 | 310 | 310 | 308 | 308 | 5,000 | 308 |
| 1986-08-18 | 310 | 310 | 305 | 310 | 18,000 | 310 |
| 1986-08-15 | 311 | 312 | 311 | 312 | 11,000 | 312 |
| 1986-08-14 | 312 | 312 | 312 | 312 | 5,000 | 312 |
| 1986-08-13 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1986-08-12 | 320 | 320 | 310 | 310 | 11,000 | 310 |
| 1986-08-11 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1986-08-08 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1986-08-07 | 320 | 330 | 320 | 330 | 14,000 | 330 |
| 1986-08-04 | 325 | 330 | 325 | 330 | 7,000 | 330 |
| 1986-08-02 | 330 | 330 | 325 | 330 | 12,000 | 330 |
| 1986-08-01 | 330 | 335 | 330 | 330 | 8,000 | 330 |
| 1986-07-31 | 339 | 339 | 335 | 335 | 14,000 | 335 |
| 1986-07-30 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 1986-07-29 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 1986-07-25 | 350 | 355 | 350 | 355 | 12,000 | 355 |
| 1986-07-24 | 340 | 340 | 336 | 336 | 9,000 | 336 |
| 1986-07-23 | 340 | 340 | 335 | 335 | 12,000 | 335 |
| 1986-07-22 | 350 | 350 | 340 | 340 | 13,000 | 340 |
| 1986-07-21 | 351 | 355 | 350 | 355 | 14,000 | 355 |
| 1986-07-19 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 1986-07-18 | 365 | 365 | 355 | 355 | 10,000 | 355 |
| 1986-07-17 | 366 | 366 | 365 | 366 | 6,000 | 366 |
| 1986-07-16 | 355 | 369 | 355 | 368 | 16,000 | 368 |
| 1986-07-15 | 350 | 360 | 350 | 355 | 27,000 | 355 |
| 1986-07-14 | 347 | 347 | 347 | 347 | 8,000 | 347 |
| 1986-07-11 | 361 | 361 | 360 | 361 | 10,000 | 361 |
| 1986-07-10 | 360 | 368 | 360 | 365 | 12,000 | 365 |
| 1986-07-09 | 364 | 367 | 360 | 360 | 26,000 | 360 |
| 1986-07-08 | 375 | 375 | 365 | 367 | 18,000 | 367 |
| 1986-07-07 | 375 | 376 | 370 | 376 | 8,000 | 376 |
| 1986-07-05 | 389 | 389 | 376 | 380 | 54,000 | 380 |
| 1986-07-04 | 365 | 380 | 365 | 378 | 91,000 | 378 |
| 1986-07-03 | 362 | 365 | 359 | 365 | 43,000 | 365 |
| 1986-07-02 | 362 | 362 | 359 | 359 | 25,000 | 359 |
| 1986-07-01 | 361 | 361 | 360 | 361 | 26,000 | 361 |
| 1986-06-30 | 360 | 365 | 360 | 360 | 51,000 | 360 |
| 1986-06-27 | 345 | 350 | 345 | 345 | 31,000 | 345 |
| 1986-06-26 | 345 | 348 | 345 | 345 | 7,000 | 345 |
| 1986-06-25 | 340 | 342 | 340 | 342 | 2,000 | 342 |
| 1986-06-24 | 352 | 358 | 340 | 340 | 26,000 | 340 |
| 1986-06-23 | 354 | 355 | 351 | 352 | 9,000 | 352 |
| 1986-06-21 | 349 | 350 | 349 | 350 | 9,000 | 350 |
| 1986-06-20 | 350 | 350 | 345 | 350 | 16,000 | 350 |
| 1986-06-19 | 357 | 357 | 345 | 350 | 28,000 | 350 |
| 1986-06-18 | 357 | 357 | 355 | 357 | 18,000 | 357 |
| 1986-06-17 | 355 | 360 | 355 | 360 | 63,000 | 360 |
| 1986-06-16 | 359 | 359 | 359 | 359 | 6,000 | 359 |
| 1986-06-13 | 356 | 360 | 350 | 360 | 57,000 | 360 |
| 1986-06-12 | 340 | 361 | 340 | 361 | 51,000 | 361 |
| 1986-06-11 | 333 | 338 | 332 | 338 | 13,000 | 338 |
| 1986-06-10 | 334 | 335 | 333 | 333 | 18,000 | 333 |
| 1986-06-09 | 332 | 338 | 332 | 332 | 11,000 | 332 |
| 1986-06-07 | 332 | 335 | 331 | 331 | 10,000 | 331 |
| 1986-06-06 | 332 | 334 | 330 | 331 | 12,000 | 331 |
| 1986-06-05 | 332 | 332 | 330 | 330 | 8,000 | 330 |
| 1986-06-04 | 333 | 334 | 332 | 332 | 12,000 | 332 |
| 1986-06-03 | 333 | 338 | 333 | 333 | 5,000 | 333 |
| 1986-06-02 | 340 | 340 | 332 | 332 | 20,000 | 332 |
| 1986-05-31 | 340 | 340 | 340 | 340 | 15,000 | 340 |
| 1986-05-30 | 334 | 336 | 334 | 336 | 7,000 | 336 |
| 1986-05-29 | 335 | 335 | 333 | 333 | 2,000 | 333 |
| 1986-05-28 | 330 | 330 | 330 | 330 | 22,000 | 330 |
| 1986-05-27 | 342 | 342 | 340 | 340 | 22,000 | 340 |
| 1986-05-26 | 340 | 345 | 339 | 342 | 41,000 | 342 |
| 1986-05-24 | 337 | 338 | 337 | 338 | 14,000 | 338 |
| 1986-05-23 | 333 | 340 | 333 | 335 | 24,000 | 335 |
| 1986-05-22 | 335 | 340 | 330 | 337 | 27,000 | 337 |
| 1986-05-21 | 326 | 332 | 325 | 327 | 13,000 | 327 |
| 1986-05-20 | 325 | 326 | 323 | 325 | 14,000 | 325 |
| 1986-05-19 | 331 | 332 | 326 | 326 | 10,000 | 326 |
| 1986-05-17 | 335 | 337 | 333 | 333 | 19,000 | 333 |
| 1986-05-16 | 340 | 344 | 330 | 330 | 46,000 | 330 |
| 1986-05-15 | 316 | 320 | 316 | 320 | 17,000 | 320 |
| 1986-05-14 | 315 | 316 | 313 | 315 | 11,000 | 315 |
| 1986-05-13 | 317 | 318 | 315 | 315 | 12,000 | 315 |
| 1986-05-12 | 315 | 319 | 315 | 315 | 11,000 | 315 |
| 1986-05-09 | 304 | 315 | 304 | 315 | 16,000 | 315 |
| 1986-05-08 | 302 | 305 | 302 | 305 | 5,000 | 305 |
| 1986-05-07 | 305 | 305 | 301 | 301 | 12,000 | 301 |
| 1986-05-06 | 306 | 306 | 305 | 305 | 3,000 | 305 |
| 1986-05-02 | 302 | 305 | 302 | 305 | 13,000 | 305 |
| 1986-05-01 | 302 | 302 | 301 | 301 | 15,000 | 301 |
| 1986-04-30 | 304 | 305 | 304 | 304 | 15,000 | 304 |
| 1986-04-28 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 1986-04-26 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1986-04-25 | 305 | 305 | 301 | 301 | 10,000 | 301 |
| 1986-04-24 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 1986-04-23 | 302 | 305 | 302 | 305 | 13,000 | 305 |
| 1986-04-22 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1986-04-21 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 1986-04-19 | 305 | 306 | 305 | 306 | 9,000 | 306 |
| 1986-04-18 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1986-04-17 | 300 | 301 | 300 | 301 | 15,000 | 301 |
| 1986-04-16 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1986-04-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1986-04-14 | 300 | 300 | 295 | 295 | 11,000 | 295 |
| 1986-04-11 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1986-04-09 | 300 | 300 | 300 | 300 | 16,000 | 300 |
| 1986-04-08 | 297 | 305 | 297 | 300 | 5,000 | 300 |
| 1986-04-07 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 1986-04-05 | 300 | 305 | 300 | 305 | 20,000 | 305 |
| 1986-04-04 | 295 | 295 | 293 | 293 | 30,000 | 293 |
| 1986-04-02 | 305 | 305 | 303 | 303 | 10,000 | 303 |
| 1986-03-31 | 300 | 300 | 298 | 300 | 20,000 | 300 |
| 1986-03-29 | 292 | 293 | 292 | 293 | 10,000 | 293 |
| 1986-03-28 | 290 | 290 | 290 | 290 | 15,000 | 290 |
| 1986-03-27 | 310 | 310 | 305 | 305 | 17,000 | 305 |
| 1986-03-26 | 310 | 311 | 310 | 311 | 5,000 | 311 |
| 1986-03-24 | 315 | 315 | 310 | 310 | 15,000 | 310 |
| 1986-03-22 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1986-03-20 | 315 | 315 | 311 | 311 | 9,000 | 311 |
| 1986-03-19 | 315 | 320 | 315 | 315 | 13,000 | 315 |
| 1986-03-18 | 319 | 319 | 310 | 315 | 13,000 | 315 |
| 1986-03-17 | 320 | 320 | 312 | 320 | 20,000 | 320 |
| 1986-03-14 | 320 | 320 | 320 | 320 | 15,000 | 320 |
| 1986-03-13 | 333 | 333 | 332 | 332 | 15,000 | 332 |
| 1986-03-12 | 337 | 338 | 332 | 338 | 17,000 | 338 |
| 1986-03-11 | 331 | 333 | 325 | 331 | 43,000 | 331 |
| 1986-03-10 | 330 | 331 | 330 | 331 | 10,000 | 331 |
| 1986-03-07 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 1986-03-06 | 337 | 337 | 330 | 332 | 16,000 | 332 |
| 1986-03-05 | 330 | 338 | 330 | 334 | 30,000 | 334 |
| 1986-03-04 | 329 | 330 | 324 | 324 | 23,000 | 324 |
| 1986-03-03 | 325 | 330 | 323 | 330 | 22,000 | 330 |
| 1986-03-01 | 324 | 324 | 323 | 323 | 5,000 | 323 |
| 1986-02-28 | 327 | 330 | 323 | 323 | 9,000 | 323 |
| 1986-02-27 | 323 | 326 | 323 | 323 | 8,000 | 323 |
| 1986-02-26 | 320 | 321 | 320 | 321 | 14,000 | 321 |
| 1986-02-25 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 1986-02-24 | 331 | 331 | 320 | 320 | 14,000 | 320 |
| 1986-02-22 | 316 | 325 | 316 | 325 | 9,000 | 325 |
| 1986-02-21 | 315 | 315 | 315 | 315 | 16,000 | 315 |
| 1986-02-20 | 317 | 317 | 315 | 315 | 13,000 | 315 |
| 1986-02-19 | 316 | 317 | 316 | 317 | 6,000 | 317 |
| 1986-02-18 | 316 | 320 | 315 | 315 | 13,000 | 315 |
| 1986-02-17 | 316 | 316 | 315 | 315 | 10,000 | 315 |
| 1986-02-15 | 320 | 320 | 315 | 315 | 22,000 | 315 |
| 1986-02-14 | 318 | 318 | 316 | 316 | 5,000 | 316 |
| 1986-02-13 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1986-02-10 | 320 | 320 | 315 | 315 | 10,000 | 315 |
| 1986-02-07 | 315 | 315 | 315 | 315 | 9,000 | 315 |
| 1986-02-06 | 312 | 320 | 312 | 315 | 6,000 | 315 |
| 1986-02-05 | 309 | 310 | 309 | 310 | 6,000 | 310 |
| 1986-02-04 | 315 | 315 | 309 | 310 | 4,000 | 310 |
| 1986-02-03 | 308 | 320 | 308 | 320 | 8,000 | 320 |
| 1986-02-01 | 309 | 320 | 309 | 320 | 4,000 | 320 |
| 1986-01-31 | 308 | 308 | 305 | 305 | 7,000 | 305 |
| 1986-01-30 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1986-01-29 | 315 | 315 | 304 | 304 | 15,000 | 304 |
| 1986-01-28 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1986-01-27 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 1986-01-25 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 1986-01-22 | 311 | 311 | 310 | 310 | 4,000 | 310 |
| 1986-01-21 | 331 | 331 | 325 | 325 | 9,000 | 325 |
| 1986-01-20 | 320 | 326 | 320 | 326 | 4,000 | 326 |
| 1986-01-17 | 330 | 330 | 320 | 320 | 7,000 | 320 |
| 1986-01-16 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1986-01-14 | 322 | 322 | 321 | 321 | 11,000 | 321 |
| 1986-01-13 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 1986-01-10 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1986-01-09 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1986-01-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1986-01-07 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1986-01-06 | 339 | 339 | 325 | 325 | 6,000 | 325 |
| 1986-01-04 | 340 | 340 | 340 | 340 | 8,000 | 340 |
分割・併合履歴 ： なし
