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