4620 藤倉化成(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	550	550	544	550	6,000	550
1988-12-27	531	540	531	540	4,000	540
1988-12-26	530	530	530	530	3,000	530
1988-12-24	520	530	520	530	5,000	530
1988-12-22	544	544	544	544	2,000	544
1988-12-21	553	554	553	554	2,000	554
1988-12-20	563	564	555	555	13,000	555
1988-12-19	564	564	563	563	2,000	563
1988-12-16	570	570	560	560	12,000	560
1988-12-15	576	580	576	576	7,000	576
1988-12-13	567	580	566	580	33,000	580
1988-12-12	567	570	566	566	11,000	566
1988-12-09	574	575	565	567	22,000	567
1988-12-08	570	573	570	571	5,000	571
1988-12-07	575	575	568	568	22,000	568
1988-12-06	573	575	573	575	11,000	575
1988-12-05	585	588	571	571	22,000	571
1988-12-03	558	561	555	560	37,000	560
1988-12-02	551	552	551	551	5,000	551
1988-12-01	551	560	551	551	13,000	551
1988-11-29	560	560	550	550	7,000	550
1988-11-28	564	565	550	560	17,000	560
1988-11-26	569	570	560	565	13,000	565
1988-11-25	551	578	551	568	34,000	568
1988-11-24	536	543	536	543	13,000	543
1988-11-22	520	544	520	535	19,000	535
1988-11-21	521	528	512	520	16,000	520
1988-11-18	513	516	510	510	15,000	510
1988-11-17	511	512	511	511	25,000	511
1988-11-16	508	509	508	509	9,000	509
1988-11-15	508	508	503	508	7,000	508
1988-11-14	490	508	490	508	12,000	508
1988-11-11	510	510	510	510	6,000	510
1988-11-10	519	519	510	511	6,000	511
1988-11-09	520	520	520	520	3,000	520
1988-11-08	521	521	520	520	4,000	520
1988-11-07	551	551	551	551	4,000	551
1988-11-05	522	550	522	550	9,000	550
1988-11-04	546	546	546	546	5,000	546
1988-11-02	529	540	529	540	13,000	540
1988-11-01	530	530	522	522	11,000	522
1988-10-31	510	510	510	510	5,000	510
1988-10-29	485	490	485	490	4,000	490
1988-10-28	485	485	482	482	12,000	482
1988-10-27	480	480	480	480	8,000	480
1988-10-26	481	481	480	481	5,000	481
1988-10-25	487	487	479	479	9,000	479
1988-10-24	490	490	486	486	9,000	486
1988-10-22	490	490	486	487	11,000	487
1988-10-21	487	495	487	487	12,000	487
1988-10-20	495	495	486	486	7,000	486
1988-10-19	495	495	495	495	3,000	495
1988-10-18	495	500	495	500	4,000	500
1988-10-17	499	499	493	493	5,000	493
1988-10-14	500	500	500	500	11,000	500
1988-10-13	500	500	500	500	6,000	500
1988-10-12	500	525	500	525	4,000	525
1988-10-11	495	495	495	495	2,000	495
1988-10-07	500	500	491	500	11,000	500
1988-10-06	501	515	501	501	8,000	501
1988-10-05	515	515	500	500	19,000	500
1988-10-04	506	506	505	505	8,000	505
1988-10-03	501	515	500	500	8,000	500
1988-10-01	510	510	500	500	3,000	500
1988-09-30	505	505	505	505	2,000	505
1988-09-29	491	500	491	500	5,000	500
1988-09-28	500	500	480	480	25,000	480
1988-09-27	505	505	505	505	4,000	505
1988-09-26	504	510	504	510	5,000	510
1988-09-24	514	515	501	501	12,000	501
1988-09-22	515	515	515	515	2,000	515
1988-09-21	521	522	515	515	6,000	515
1988-09-20	515	516	512	512	20,000	512
1988-09-19	525	525	515	525	12,000	525
1988-09-16	517	517	516	516	3,000	516
1988-09-14	512	517	512	515	11,000	515
1988-09-13	512	515	510	512	32,000	512
1988-09-12	515	520	512	512	23,000	512
1988-09-09	512	516	512	515	21,000	515
1988-09-08	520	520	512	512	10,000	512
1988-09-07	519	520	512	512	10,000	512
1988-09-06	520	520	517	520	5,000	520
1988-09-05	512	525	512	521	12,000	521
1988-09-02	530	530	510	510	24,000	510
1988-09-01	540	540	520	539	8,000	539
1988-08-31	550	550	540	540	15,000	540
1988-08-30	560	560	540	550	11,000	550
1988-08-27	559	566	550	566	16,000	566
1988-08-26	565	565	550	551	17,000	551
1988-08-25	569	570	550	570	24,000	570
1988-08-23	587	587	570	570	12,000	570
1988-08-22	601	601	586	586	6,000	586
1988-08-19	617	617	600	600	5,000	600
1988-08-18	614	620	614	620	12,000	620
1988-08-17	615	615	600	615	17,000	615
1988-08-16	599	615	599	615	9,000	615
1988-08-15	610	610	610	610	1,000	610
1988-08-12	601	630	601	610	10,000	610
1988-08-11	610	610	600	600	8,000	600
1988-08-09	616	626	615	615	13,000	615
1988-08-08	615	635	615	615	18,000	615
1988-08-06	626	640	626	630	16,000	630
1988-08-05	616	630	615	615	16,000	615
1988-08-04	631	631	615	615	7,000	615
1988-08-03	630	630	611	611	10,000	611
1988-08-02	616	640	616	640	11,000	640
1988-08-01	665	665	610	610	25,000	610
1988-07-30	670	680	665	665	43,000	665
1988-07-29	610	650	610	650	45,000	650
1988-07-28	600	610	600	610	17,000	610
1988-07-27	570	580	570	575	7,000	575
1988-07-26	561	580	561	566	9,000	566
1988-07-25	560	580	560	561	27,000	561
1988-07-23	600	610	581	581	20,000	581
1988-07-22	621	629	600	600	53,000	600
1988-07-21	620	620	620	620	13,000	620
1988-07-20	630	630	620	620	49,000	620
1988-07-19	626	630	620	620	12,000	620
1988-07-18	625	640	625	625	25,000	625
1988-07-15	631	631	620	620	23,000	620
1988-07-14	640	645	629	630	30,000	630
1988-07-13	647	647	631	645	17,000	645
1988-07-12	650	650	617	617	44,000	617
1988-07-11	650	650	640	640	11,000	640
1988-07-08	630	635	620	620	53,000	620
1988-07-07	640	645	620	630	48,000	630
1988-07-06	665	665	650	650	34,000	650
1988-07-05	660	668	655	655	19,000	655
1988-07-04	650	651	642	651	10,000	651
1988-07-02	651	670	650	665	16,000	665
1988-07-01	660	675	641	641	57,000	641
1988-06-30	672	672	650	650	39,000	650
1988-06-29	690	690	670	673	14,000	673
1988-06-28	700	700	660	670	23,000	670
1988-06-27	695	700	690	700	31,000	700
1988-06-25	700	710	690	690	73,000	690
1988-06-24	721	721	695	700	66,000	700
1988-06-23	735	740	715	721	136,000	721
1988-06-22	750	750	730	745	451,000	745
1988-06-21	700	735	695	720	573,000	720
1988-06-20	680	680	657	670	124,000	670
1988-06-17	649	680	635	670	144,000	670
1988-06-16	603	629	600	629	40,000	629
1988-06-15	600	604	600	603	35,000	603
1988-06-14	611	611	600	600	19,000	600
1988-06-13	611	612	592	610	57,000	610
1988-06-10	615	620	610	610	18,000	610
1988-06-09	628	630	620	620	18,000	620
1988-06-08	610	618	610	618	41,000	618
1988-06-07	616	628	616	616	33,000	616
1988-06-06	622	622	615	615	18,000	615
1988-06-04	606	610	602	602	39,000	602
1988-06-03	609	610	601	601	60,000	601
1988-06-02	617	617	603	609	22,000	609
1988-06-01	615	630	615	618	27,000	618
1988-05-31	636	650	633	633	24,000	633
1988-05-30	660	660	646	646	47,000	646
1988-05-28	680	680	650	660	100,000	660
1988-05-27	649	680	643	670	254,000	670
1988-05-26	620	649	619	649	192,000	649
1988-05-25	611	620	610	610	53,000	610
1988-05-24	607	618	600	606	43,000	606
1988-05-23	628	628	610	610	53,000	610
1988-05-20	620	630	610	610	84,000	610
1988-05-19	612	630	610	620	49,000	620
1988-05-18	625	630	607	607	137,000	607
1988-05-17	591	630	590	624	180,000	624
1988-05-16	591	591	582	583	39,000	583
1988-05-13	580	595	579	587	44,000	587
1988-05-12	570	580	570	570	32,000	570
1988-05-11	580	590	570	570	61,000	570
1988-05-10	599	599	590	590	62,000	590
1988-05-09	570	607	570	599	149,000	599
1988-05-07	551	560	551	560	20,000	560
1988-05-06	565	570	550	570	16,000	570
1988-05-02	579	579	565	570	50,000	570
1988-04-30	590	590	572	580	39,000	580
1988-04-28	555	585	555	585	64,000	585
1988-04-27	575	575	550	555	65,000	555
1988-04-26	581	587	557	570	112,000	570
1988-04-25	550	598	550	589	320,000	589
1988-04-23	550	554	544	544	62,000	544
1988-04-22	530	546	525	546	93,000	546
1988-04-21	528	530	520	521	27,000	521
1988-04-20	510	530	510	530	27,000	530
1988-04-19	501	509	500	509	24,000	509
1988-04-18	501	510	501	505	7,000	505
1988-04-15	515	515	500	500	9,000	500
1988-04-14	510	515	505	515	23,000	515
1988-04-13	509	510	505	510	19,000	510
1988-04-12	508	515	507	515	8,000	515
1988-04-11	511	511	506	510	17,000	510
1988-04-08	500	510	499	504	33,000	504
1988-04-07	500	509	499	502	18,000	502
1988-04-06	513	513	507	507	7,000	507
1988-04-05	500	509	500	509	20,000	509
1988-04-02	493	494	485	485	31,000	485
1988-04-01	493	493	490	490	10,000	490
1988-03-31	500	500	500	500	1,000	500
1988-03-30	491	503	491	500	9,000	500
1988-03-29	495	495	490	490	15,000	490
1988-03-28	495	495	490	490	12,000	490
1988-03-26	501	510	495	495	5,000	495
1988-03-25	519	519	500	501	17,000	501
1988-03-24	520	525	510	510	19,000	510
1988-03-23	513	525	510	525	16,000	525
1988-03-22	504	505	488	488	33,000	488
1988-03-18	510	510	485	500	77,000	500
1988-03-17	508	508	500	500	36,000	500
1988-03-16	508	510	508	508	28,000	508
1988-03-15	501	510	501	508	18,000	508
1988-03-14	531	531	500	500	37,000	500
1988-03-11	530	530	520	521	42,000	521
1988-03-10	526	526	516	520	20,000	520
1988-03-09	540	540	521	521	26,000	521
1988-03-08	530	540	530	540	31,000	540
1988-03-07	529	529	520	521	11,000	521
1988-03-05	518	520	515	515	14,000	515
1988-03-04	515	520	515	517	19,000	517
1988-03-03	531	535	521	530	23,000	530
1988-03-02	540	540	531	535	45,000	535
1988-03-01	550	550	520	520	132,000	520
1988-02-29	515	560	515	554	114,000	554
1988-02-27	510	520	510	520	16,000	520
1988-02-26	490	515	489	491	56,000	491
1988-02-25	485	490	485	485	18,000	485
1988-02-24	490	500	480	482	37,000	482
1988-02-23	488	490	482	490	34,000	490
1988-02-22	495	500	485	485	51,000	485
1988-02-19	506	506	493	493	62,000	493
1988-02-18	505	510	505	505	9,000	505
1988-02-17	517	520	505	505	18,000	505
1988-02-16	505	519	500	515	43,000	515
1988-02-15	510	515	500	505	26,000	505
1988-02-12	494	508	493	500	11,000	500
1988-02-10	498	500	495	495	25,000	495
1988-02-09	498	510	495	498	58,000	498
1988-02-08	516	525	500	500	20,000	500
1988-02-06	505	510	503	505	15,000	505
1988-02-05	540	540	495	503	81,000	503
1988-02-04	520	550	520	530	173,000	530
1988-02-03	505	517	500	515	58,000	515
1988-02-02	486	500	485	490	34,000	490
1988-02-01	509	510	480	481	47,000	481
1988-01-30	478	505	477	500	15,000	500
1988-01-29	500	500	475	476	46,000	476
1988-01-28	506	510	490	490	55,000	490
1988-01-27	507	530	500	500	59,000	500
1988-01-26	480	507	480	500	31,000	500
1988-01-25	497	500	470	470	56,000	470
1988-01-23	496	500	490	492	21,000	492
1988-01-22	495	500	489	495	35,000	495
1988-01-21	492	500	490	495	43,000	495
1988-01-20	480	482	477	482	68,000	482
1988-01-19	500	504	479	480	68,000	480
1988-01-18	512	519	497	499	48,000	499
1988-01-14	520	520	497	497	32,000	497
1988-01-13	475	485	466	485	38,000	485
1988-01-12	497	500	475	475	65,000	475
1988-01-11	496	500	496	496	46,000	496
1988-01-08	512	520	500	504	57,000	504
1988-01-07	510	531	510	520	70,000	520
1988-01-06	516	520	495	510	116,000	510
1988-01-05	570	570	506	506	80,000	506
1988-01-04	550	555	550	555	19,000	555

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30