4620 藤倉化成(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 554 | 554 | 510 | 510 | 39,000 | 510 |
| 1987-12-26 | 560 | 575 | 545 | 545 | 70,000 | 545 |
| 1987-12-25 | 555 | 572 | 510 | 572 | 184,000 | 572 |
| 1987-12-24 | 610 | 620 | 551 | 552 | 242,000 | 552 |
| 1987-12-23 | 650 | 650 | 578 | 597 | 200,000 | 597 |
| 1987-12-22 | 700 | 700 | 610 | 650 | 645,000 | 650 |
| 1987-12-21 | 700 | 721 | 700 | 710 | 1,295,000 | 710 |
| 1987-12-18 | 581 | 621 | 576 | 621 | 2,050,000 | 621 |
| 1987-12-17 | 460 | 520 | 460 | 520 | 1,503,000 | 520 |
| 1987-12-16 | 415 | 460 | 415 | 441 | 488,000 | 441 |
| 1987-12-15 | 385 | 415 | 380 | 415 | 98,000 | 415 |
| 1987-12-14 | 376 | 385 | 376 | 385 | 7,000 | 385 |
| 1987-12-11 | 389 | 390 | 384 | 385 | 20,000 | 385 |
| 1987-12-10 | 368 | 392 | 368 | 392 | 40,000 | 392 |
| 1987-12-09 | 361 | 370 | 361 | 370 | 13,000 | 370 |
| 1987-12-08 | 360 | 360 | 356 | 360 | 12,000 | 360 |
| 1987-12-07 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 1987-12-05 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1987-12-04 | 365 | 368 | 365 | 368 | 4,000 | 368 |
| 1987-12-03 | 356 | 358 | 355 | 355 | 5,000 | 355 |
| 1987-12-01 | 365 | 365 | 355 | 355 | 7,000 | 355 |
| 1987-11-30 | 360 | 370 | 360 | 370 | 8,000 | 370 |
| 1987-11-28 | 357 | 357 | 357 | 357 | 7,000 | 357 |
| 1987-11-27 | 360 | 360 | 357 | 357 | 2,000 | 357 |
| 1987-11-26 | 358 | 358 | 357 | 357 | 6,000 | 357 |
| 1987-11-24 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1987-11-20 | 351 | 351 | 350 | 350 | 3,000 | 350 |
| 1987-11-19 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1987-11-18 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1987-11-17 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1987-11-16 | 349 | 352 | 349 | 350 | 6,000 | 350 |
| 1987-11-13 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 1987-11-12 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1987-11-11 | 342 | 342 | 340 | 340 | 3,000 | 340 |
| 1987-11-10 | 340 | 340 | 340 | 340 | 9,000 | 340 |
| 1987-11-09 | 360 | 360 | 351 | 351 | 4,000 | 351 |
| 1987-11-07 | 360 | 360 | 350 | 360 | 8,000 | 360 |
| 1987-11-05 | 380 | 380 | 365 | 365 | 11,000 | 365 |
| 1987-11-04 | 366 | 380 | 366 | 380 | 16,000 | 380 |
| 1987-11-02 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1987-10-31 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1987-10-30 | 372 | 372 | 370 | 370 | 11,000 | 370 |
| 1987-10-29 | 370 | 370 | 356 | 356 | 12,000 | 356 |
| 1987-10-28 | 340 | 355 | 340 | 355 | 35,000 | 355 |
| 1987-10-26 | 380 | 380 | 370 | 370 | 8,000 | 370 |
| 1987-10-24 | 374 | 380 | 374 | 375 | 14,000 | 375 |
| 1987-10-23 | 390 | 390 | 369 | 370 | 24,000 | 370 |
| 1987-10-22 | 396 | 398 | 396 | 398 | 6,000 | 398 |
| 1987-10-21 | 384 | 398 | 384 | 390 | 17,000 | 390 |
| 1987-10-19 | 409 | 409 | 395 | 409 | 23,000 | 409 |
| 1987-10-16 | 410 | 420 | 406 | 416 | 36,000 | 416 |
| 1987-10-15 | 420 | 421 | 415 | 421 | 23,000 | 421 |
| 1987-10-14 | 428 | 430 | 420 | 421 | 54,000 | 421 |
| 1987-10-13 | 430 | 430 | 428 | 428 | 37,000 | 428 |
| 1987-10-12 | 419 | 419 | 403 | 403 | 38,000 | 403 |
| 1987-10-09 | 440 | 443 | 430 | 435 | 83,000 | 435 |
| 1987-10-08 | 439 | 444 | 425 | 427 | 369,000 | 427 |
| 1987-10-07 | 398 | 424 | 396 | 424 | 145,000 | 424 |
| 1987-10-06 | 392 | 400 | 392 | 400 | 13,000 | 400 |
| 1987-10-05 | 399 | 400 | 390 | 390 | 5,000 | 390 |
| 1987-10-03 | 389 | 400 | 387 | 400 | 36,000 | 400 |
| 1987-10-02 | 390 | 390 | 386 | 386 | 19,000 | 386 |
| 1987-10-01 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 1987-09-30 | 385 | 390 | 380 | 380 | 27,000 | 380 |
| 1987-09-29 | 380 | 381 | 380 | 381 | 8,000 | 381 |
| 1987-09-28 | 390 | 390 | 380 | 380 | 11,000 | 380 |
| 1987-09-26 | 381 | 390 | 381 | 390 | 11,000 | 390 |
| 1987-09-25 | 386 | 390 | 380 | 380 | 15,000 | 380 |
| 1987-09-24 | 394 | 395 | 389 | 394 | 15,000 | 394 |
| 1987-09-22 | 395 | 395 | 385 | 394 | 19,000 | 394 |
| 1987-09-21 | 391 | 400 | 390 | 400 | 7,000 | 400 |
| 1987-09-18 | 381 | 390 | 381 | 390 | 15,000 | 390 |
| 1987-09-17 | 389 | 389 | 380 | 380 | 3,000 | 380 |
| 1987-09-16 | 385 | 390 | 385 | 390 | 8,000 | 390 |
| 1987-09-14 | 383 | 390 | 383 | 390 | 2,000 | 390 |
| 1987-09-11 | 381 | 381 | 380 | 380 | 9,000 | 380 |
| 1987-09-10 | 390 | 390 | 380 | 381 | 9,000 | 381 |
| 1987-09-08 | 390 | 390 | 380 | 380 | 23,000 | 380 |
| 1987-09-07 | 397 | 400 | 390 | 390 | 22,000 | 390 |
| 1987-09-05 | 395 | 400 | 395 | 397 | 17,000 | 397 |
| 1987-09-04 | 400 | 403 | 395 | 395 | 11,000 | 395 |
| 1987-09-03 | 401 | 403 | 398 | 398 | 26,000 | 398 |
| 1987-09-02 | 405 | 405 | 401 | 403 | 32,000 | 403 |
| 1987-09-01 | 404 | 408 | 400 | 400 | 56,000 | 400 |
| 1987-08-31 | 399 | 400 | 399 | 400 | 58,000 | 400 |
| 1987-08-29 | 399 | 399 | 398 | 398 | 18,000 | 398 |
| 1987-08-28 | 396 | 398 | 390 | 394 | 31,000 | 394 |
| 1987-08-27 | 393 | 398 | 392 | 398 | 6,000 | 398 |
| 1987-08-26 | 399 | 399 | 391 | 393 | 11,000 | 393 |
| 1987-08-25 | 385 | 390 | 385 | 390 | 19,000 | 390 |
| 1987-08-24 | 399 | 399 | 385 | 385 | 25,000 | 385 |
| 1987-08-22 | 400 | 400 | 395 | 395 | 11,000 | 395 |
| 1987-08-21 | 400 | 404 | 398 | 399 | 25,000 | 399 |
| 1987-08-20 | 400 | 400 | 399 | 400 | 34,000 | 400 |
| 1987-08-19 | 381 | 390 | 380 | 386 | 24,000 | 386 |
| 1987-08-18 | 395 | 400 | 386 | 386 | 33,000 | 386 |
| 1987-08-17 | 410 | 410 | 400 | 400 | 58,000 | 400 |
| 1987-08-14 | 400 | 410 | 395 | 410 | 167,000 | 410 |
| 1987-08-13 | 394 | 394 | 385 | 390 | 41,000 | 390 |
| 1987-08-12 | 399 | 399 | 391 | 393 | 45,000 | 393 |
| 1987-08-11 | 381 | 400 | 381 | 393 | 60,000 | 393 |
| 1987-08-10 | 400 | 400 | 375 | 380 | 91,000 | 380 |
| 1987-08-07 | 380 | 405 | 380 | 399 | 214,000 | 399 |
| 1987-08-06 | 361 | 381 | 361 | 375 | 53,000 | 375 |
| 1987-08-05 | 358 | 360 | 358 | 360 | 23,000 | 360 |
| 1987-08-04 | 355 | 360 | 350 | 360 | 30,000 | 360 |
| 1987-08-03 | 360 | 363 | 355 | 355 | 39,000 | 355 |
| 1987-08-01 | 353 | 360 | 352 | 360 | 78,000 | 360 |
| 1987-07-31 | 352 | 353 | 352 | 353 | 30,000 | 353 |
| 1987-07-30 | 350 | 353 | 350 | 352 | 7,000 | 352 |
| 1987-07-29 | 353 | 353 | 348 | 348 | 31,000 | 348 |
| 1987-07-28 | 352 | 352 | 347 | 352 | 16,000 | 352 |
| 1987-07-27 | 350 | 350 | 350 | 350 | 23,000 | 350 |
| 1987-07-25 | 338 | 353 | 338 | 353 | 20,000 | 353 |
| 1987-07-24 | 335 | 337 | 335 | 337 | 4,000 | 337 |
| 1987-07-23 | 333 | 334 | 333 | 334 | 5,000 | 334 |
| 1987-07-22 | 335 | 335 | 333 | 333 | 5,000 | 333 |
| 1987-07-21 | 350 | 350 | 345 | 345 | 23,000 | 345 |
| 1987-07-20 | 351 | 351 | 350 | 350 | 10,000 | 350 |
| 1987-07-17 | 353 | 353 | 352 | 352 | 23,000 | 352 |
| 1987-07-16 | 350 | 353 | 350 | 353 | 28,000 | 353 |
| 1987-07-15 | 350 | 350 | 346 | 350 | 29,000 | 350 |
| 1987-07-14 | 346 | 350 | 346 | 350 | 14,000 | 350 |
| 1987-07-13 | 354 | 354 | 345 | 345 | 8,000 | 345 |
| 1987-07-10 | 350 | 350 | 349 | 350 | 7,000 | 350 |
| 1987-07-09 | 340 | 340 | 340 | 340 | 20,000 | 340 |
| 1987-07-08 | 351 | 351 | 348 | 348 | 5,000 | 348 |
| 1987-07-07 | 350 | 350 | 348 | 350 | 9,000 | 350 |
| 1987-07-06 | 360 | 360 | 348 | 349 | 16,000 | 349 |
| 1987-07-04 | 360 | 360 | 360 | 360 | 16,000 | 360 |
| 1987-07-03 | 344 | 347 | 344 | 347 | 21,000 | 347 |
| 1987-07-02 | 345 | 345 | 344 | 344 | 2,000 | 344 |
| 1987-07-01 | 350 | 350 | 341 | 341 | 18,000 | 341 |
| 1987-06-30 | 350 | 350 | 342 | 342 | 9,000 | 342 |
| 1987-06-29 | 346 | 350 | 341 | 341 | 20,000 | 341 |
| 1987-06-27 | 350 | 351 | 350 | 351 | 22,000 | 351 |
| 1987-06-26 | 350 | 350 | 350 | 350 | 35,000 | 350 |
| 1987-06-25 | 349 | 350 | 348 | 350 | 16,000 | 350 |
| 1987-06-24 | 351 | 351 | 348 | 348 | 11,000 | 348 |
| 1987-06-23 | 360 | 360 | 348 | 348 | 17,000 | 348 |
| 1987-06-22 | 354 | 360 | 354 | 360 | 12,000 | 360 |
| 1987-06-19 | 360 | 360 | 350 | 351 | 42,000 | 351 |
| 1987-06-18 | 363 | 365 | 360 | 365 | 19,000 | 365 |
| 1987-06-17 | 353 | 363 | 353 | 363 | 23,000 | 363 |
| 1987-06-16 | 369 | 370 | 350 | 350 | 46,000 | 350 |
| 1987-06-15 | 375 | 375 | 365 | 365 | 33,000 | 365 |
| 1987-06-12 | 380 | 385 | 365 | 365 | 105,000 | 365 |
| 1987-06-11 | 370 | 378 | 366 | 378 | 174,000 | 378 |
| 1987-06-10 | 356 | 365 | 356 | 365 | 86,000 | 365 |
| 1987-06-09 | 345 | 355 | 343 | 350 | 40,000 | 350 |
| 1987-06-08 | 330 | 340 | 330 | 340 | 48,000 | 340 |
| 1987-06-04 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1987-06-03 | 328 | 328 | 325 | 325 | 13,000 | 325 |
| 1987-06-02 | 328 | 330 | 328 | 330 | 7,000 | 330 |
| 1987-06-01 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 1987-05-30 | 317 | 320 | 317 | 318 | 13,000 | 318 |
| 1987-05-29 | 310 | 319 | 310 | 319 | 14,000 | 319 |
| 1987-05-28 | 310 | 311 | 310 | 311 | 7,000 | 311 |
| 1987-05-27 | 312 | 312 | 311 | 311 | 6,000 | 311 |
| 1987-05-26 | 311 | 312 | 311 | 312 | 2,000 | 312 |
| 1987-05-23 | 302 | 310 | 302 | 310 | 6,000 | 310 |
| 1987-05-22 | 302 | 302 | 301 | 302 | 7,000 | 302 |
| 1987-05-21 | 306 | 307 | 302 | 302 | 5,000 | 302 |
| 1987-05-20 | 304 | 305 | 303 | 305 | 7,000 | 305 |
| 1987-05-19 | 301 | 301 | 301 | 301 | 11,000 | 301 |
| 1987-05-18 | 299 | 301 | 299 | 301 | 10,000 | 301 |
| 1987-05-15 | 290 | 295 | 290 | 295 | 18,000 | 295 |
| 1987-05-14 | 290 | 290 | 288 | 288 | 10,000 | 288 |
| 1987-05-12 | 282 | 290 | 282 | 285 | 11,000 | 285 |
| 1987-05-08 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 1987-05-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1987-05-02 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 1987-05-01 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 1987-04-30 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1987-04-28 | 290 | 295 | 290 | 293 | 6,000 | 293 |
| 1987-04-27 | 290 | 290 | 285 | 290 | 4,000 | 290 |
| 1987-04-25 | 292 | 292 | 292 | 292 | 6,000 | 292 |
| 1987-04-24 | 299 | 300 | 299 | 300 | 6,000 | 300 |
| 1987-04-23 | 299 | 299 | 299 | 299 | 13,000 | 299 |
| 1987-04-21 | 295 | 300 | 289 | 289 | 10,000 | 289 |
| 1987-04-20 | 295 | 295 | 290 | 295 | 9,000 | 295 |
| 1987-04-17 | 295 | 298 | 295 | 298 | 9,000 | 298 |
| 1987-04-16 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1987-04-15 | 296 | 296 | 296 | 296 | 9,000 | 296 |
| 1987-04-14 | 296 | 300 | 296 | 300 | 10,000 | 300 |
| 1987-04-13 | 298 | 298 | 295 | 295 | 6,000 | 295 |
| 1987-04-10 | 291 | 300 | 291 | 295 | 7,000 | 295 |
| 1987-04-09 | 295 | 300 | 295 | 295 | 6,000 | 295 |
| 1987-04-08 | 292 | 293 | 292 | 293 | 14,000 | 293 |
| 1987-04-07 | 293 | 298 | 292 | 292 | 5,000 | 292 |
| 1987-04-06 | 289 | 290 | 289 | 290 | 6,000 | 290 |
| 1987-04-04 | 295 | 295 | 286 | 286 | 19,000 | 286 |
| 1987-04-03 | 290 | 293 | 290 | 293 | 2,000 | 293 |
| 1987-04-01 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 1987-03-31 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1987-03-30 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1987-03-28 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1987-03-27 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 1987-03-25 | 300 | 304 | 300 | 304 | 2,000 | 304 |
| 1987-03-24 | 309 | 309 | 305 | 305 | 13,000 | 305 |
| 1987-03-23 | 297 | 306 | 295 | 305 | 22,000 | 305 |
| 1987-03-20 | 296 | 297 | 295 | 295 | 9,000 | 295 |
| 1987-03-19 | 296 | 298 | 296 | 298 | 12,000 | 298 |
| 1987-03-18 | 295 | 299 | 292 | 299 | 19,000 | 299 |
| 1987-03-17 | 295 | 295 | 290 | 295 | 19,000 | 295 |
| 1987-03-16 | 298 | 305 | 295 | 295 | 66,000 | 295 |
| 1987-03-13 | 293 | 297 | 293 | 297 | 9,000 | 297 |
| 1987-03-12 | 295 | 295 | 292 | 292 | 7,000 | 292 |
| 1987-03-11 | 296 | 296 | 295 | 295 | 4,000 | 295 |
| 1987-03-10 | 293 | 295 | 293 | 295 | 6,000 | 295 |
| 1987-03-07 | 291 | 292 | 291 | 292 | 2,000 | 292 |
| 1987-03-06 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 1987-03-05 | 295 | 295 | 290 | 290 | 8,000 | 290 |
| 1987-03-04 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1987-03-03 | 296 | 296 | 295 | 295 | 13,000 | 295 |
| 1987-03-02 | 295 | 295 | 290 | 295 | 14,000 | 295 |
| 1987-02-28 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 1987-02-27 | 289 | 289 | 280 | 285 | 11,000 | 285 |
| 1987-02-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1987-02-25 | 293 | 299 | 290 | 290 | 8,000 | 290 |
| 1987-02-24 | 297 | 299 | 295 | 295 | 10,000 | 295 |
| 1987-02-23 | 300 | 300 | 295 | 300 | 16,000 | 300 |
| 1987-02-20 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1987-02-19 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 1987-02-18 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 1987-02-17 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1987-02-13 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1987-02-12 | 295 | 300 | 295 | 299 | 6,000 | 299 |
| 1987-02-09 | 292 | 300 | 292 | 295 | 10,000 | 295 |
| 1987-02-07 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 1987-02-06 | 290 | 294 | 290 | 294 | 3,000 | 294 |
| 1987-02-05 | 285 | 295 | 285 | 295 | 12,000 | 295 |
| 1987-02-04 | 285 | 285 | 282 | 283 | 5,000 | 283 |
| 1987-02-03 | 283 | 283 | 283 | 283 | 9,000 | 283 |
| 1987-02-02 | 285 | 285 | 280 | 281 | 21,000 | 281 |
| 1987-01-30 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1987-01-29 | 286 | 286 | 285 | 285 | 5,000 | 285 |
| 1987-01-24 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1987-01-23 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1987-01-21 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 1987-01-20 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1987-01-19 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 1987-01-16 | 294 | 294 | 293 | 293 | 3,000 | 293 |
| 1987-01-14 | 290 | 298 | 290 | 297 | 9,000 | 297 |
| 1987-01-12 | 281 | 282 | 275 | 275 | 4,000 | 275 |
| 1987-01-09 | 273 | 273 | 273 | 273 | 10,000 | 273 |
| 1987-01-08 | 290 | 293 | 290 | 293 | 3,000 | 293 |
| 1987-01-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
分割・併合履歴 ： なし
