4620 藤倉化成(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	831	838	821	821	6,000	821
1989-12-28	839	839	830	839	5,000	839
1989-12-27	827	838	820	838	12,000	838
1989-12-26	839	839	821	826	10,000	826
1989-12-25	831	839	831	835	10,000	835
1989-12-22	822	830	820	820	20,000	820
1989-12-21	844	850	830	830	24,000	830
1989-12-20	845	855	843	845	36,000	845
1989-12-19	854	854	840	843	24,000	843
1989-12-18	860	860	850	855	29,000	855
1989-12-15	870	870	850	850	29,000	850
1989-12-14	879	880	860	865	54,000	865
1989-12-13	855	880	855	879	123,000	879
1989-12-12	857	858	850	854	74,000	854
1989-12-11	836	860	836	860	66,000	860
1989-12-08	826	830	817	830	77,000	830
1989-12-07	820	825	816	816	52,000	816
1989-12-06	810	815	807	815	37,000	815
1989-12-05	812	812	805	807	26,000	807
1989-12-04	820	820	810	810	40,000	810
1989-12-01	810	818	810	810	22,000	810
1989-11-30	805	810	800	802	18,000	802
1989-11-29	815	820	801	810	43,000	810
1989-11-28	830	830	810	814	46,000	814
1989-11-27	827	830	817	829	40,000	829
1989-11-24	818	830	817	817	96,000	817
1989-11-22	776	810	775	810	183,000	810
1989-11-21	769	770	761	770	10,000	770
1989-11-20	770	775	763	770	17,000	770
1989-11-17	760	764	760	761	15,000	761
1989-11-16	766	766	756	760	28,000	760
1989-11-15	772	772	763	763	21,000	763
1989-11-14	769	780	762	771	26,000	771
1989-11-13	765	769	765	769	19,000	769
1989-11-10	765	770	765	765	8,000	765
1989-11-09	773	773	750	769	37,000	769
1989-11-08	758	770	755	770	14,000	770
1989-11-07	741	750	741	749	10,000	749
1989-11-06	751	751	740	740	20,000	740
1989-11-02	755	756	751	751	12,000	751
1989-11-01	770	770	751	760	17,000	760
1989-10-31	781	790	765	770	57,000	770
1989-10-30	770	779	770	779	42,000	779
1989-10-27	775	775	770	770	70,000	770
1989-10-26	765	790	761	785	95,000	785
1989-10-25	760	780	760	765	102,000	765
1989-10-24	770	770	760	768	61,000	768
1989-10-23	768	770	755	761	26,000	761
1989-10-20	760	770	752	752	51,000	752
1989-10-19	750	752	745	752	48,000	752
1989-10-18	740	750	730	740	33,000	740
1989-10-17	725	739	721	739	16,000	739
1989-10-16	720	739	720	730	19,000	730
1989-10-13	730	740	713	740	50,000	740
1989-10-12	754	755	740	741	52,000	741
1989-10-11	777	780	755	760	128,000	760
1989-10-09	749	770	745	753	137,000	753
1989-10-06	740	740	730	736	100,000	736
1989-10-05	705	740	705	740	103,000	740
1989-10-04	695	706	695	705	29,000	705
1989-10-03	710	710	695	705	54,000	705
1989-10-02	689	706	685	706	62,000	706
1989-09-29	660	690	660	690	65,000	690
1989-09-28	661	665	657	657	21,000	657
1989-09-27	670	670	660	661	13,000	661
1989-09-26	660	660	657	657	7,000	657
1989-09-25	660	660	655	655	14,000	655
1989-09-22	661	670	661	670	12,000	670
1989-09-21	658	660	658	660	5,000	660
1989-09-20	668	668	668	668	5,000	668
1989-09-19	668	668	655	655	5,000	655
1989-09-18	660	660	651	651	8,000	651
1989-09-14	650	660	650	660	20,000	660
1989-09-13	653	660	653	660	9,000	660
1989-09-12	660	660	660	660	5,000	660
1989-09-11	665	668	653	653	14,000	653
1989-09-08	670	670	660	660	23,000	660
1989-09-07	661	671	661	670	6,000	670
1989-09-06	680	680	660	660	12,000	660
1989-09-05	680	680	680	680	14,000	680
1989-09-04	670	670	670	670	3,000	670
1989-09-01	670	670	665	665	16,000	665
1989-08-31	689	690	670	670	30,000	670
1989-08-30	674	680	670	680	25,000	680
1989-08-29	670	680	670	671	17,000	671
1989-08-28	670	670	660	670	17,000	670
1989-08-25	661	670	661	670	15,000	670
1989-08-24	665	670	652	652	23,000	652
1989-08-23	665	670	665	665	4,000	665
1989-08-22	666	670	666	670	8,000	670
1989-08-21	659	660	659	660	3,000	660
1989-08-18	670	670	670	670	3,000	670
1989-08-17	670	670	650	650	8,000	650
1989-08-15	671	671	670	670	3,000	670
1989-08-14	672	677	670	672	8,000	672
1989-08-11	661	670	660	670	22,000	670
1989-08-10	672	672	661	661	26,000	661
1989-08-09	656	662	656	662	10,000	662
1989-08-08	660	660	652	652	9,000	652
1989-08-07	643	652	643	652	7,000	652
1989-08-04	638	642	638	642	7,000	642
1989-08-03	660	660	636	636	15,000	636
1989-08-02	652	660	652	660	6,000	660
1989-08-01	644	650	644	650	12,000	650
1989-07-31	641	643	641	643	3,000	643
1989-07-28	632	640	632	636	9,000	636
1989-07-25	630	630	630	630	3,000	630
1989-07-21	636	636	636	636	2,000	636
1989-07-20	652	652	636	636	8,000	636
1989-07-19	635	635	635	635	1,000	635
1989-07-18	636	636	636	636	6,000	636
1989-07-17	652	652	636	636	6,000	636
1989-07-14	650	652	650	652	9,000	652
1989-07-12	649	649	630	630	5,000	630
1989-07-11	650	650	650	650	3,000	650
1989-07-10	637	645	630	630	7,000	630
1989-07-07	637	637	637	637	2,000	637
1989-07-06	651	651	627	627	3,000	627
1989-07-05	637	657	637	657	3,000	657
1989-07-04	607	627	607	627	13,000	627
1989-07-03	617	617	606	606	3,000	606
1989-06-30	612	612	612	612	15,000	612
1989-06-29	636	640	632	632	11,000	632
1989-06-28	636	636	636	636	5,000	636
1989-06-27	635	635	633	633	10,000	633
1989-06-26	635	635	635	635	3,000	635
1989-06-23	635	635	632	632	8,000	632
1989-06-22	634	635	632	632	14,000	632
1989-06-21	633	633	633	633	7,000	633
1989-06-19	630	633	630	633	5,000	633
1989-06-16	633	633	631	632	10,000	632
1989-06-14	652	652	630	630	17,000	630
1989-06-13	655	668	655	660	4,000	660
1989-06-12	655	655	653	653	4,000	653
1989-06-09	653	658	653	658	4,000	658
1989-06-08	660	660	655	660	5,000	660
1989-06-07	665	665	663	663	6,000	663
1989-06-06	670	670	670	670	5,000	670
1989-06-05	665	665	665	665	4,000	665
1989-06-02	669	670	665	670	11,000	670
1989-06-01	665	670	660	670	13,000	670
1989-05-31	666	670	666	670	6,000	670
1989-05-30	665	670	665	665	10,000	665
1989-05-29	665	665	665	665	9,000	665
1989-05-26	670	670	665	665	8,000	665
1989-05-25	655	656	655	655	12,000	655
1989-05-24	680	680	670	670	6,000	670
1989-05-23	681	681	651	651	18,000	651
1989-05-22	692	692	681	681	10,000	681
1989-05-19	695	695	680	680	18,000	680
1989-05-18	680	685	678	685	9,000	685
1989-05-17	671	676	670	670	8,000	670
1989-05-16	656	656	656	656	10,000	656
1989-05-15	690	690	685	685	3,000	685
1989-05-12	695	698	690	690	8,000	690
1989-05-11	695	700	690	695	11,000	695
1989-05-10	699	699	688	695	13,000	695
1989-05-09	695	708	695	700	19,000	700
1989-05-08	670	694	670	688	30,000	688
1989-05-02	670	670	662	670	12,000	670
1989-05-01	661	661	661	661	9,000	661
1989-04-28	661	661	661	661	2,000	661
1989-04-27	668	668	653	653	25,000	653
1989-04-26	658	670	657	670	7,000	670
1989-04-25	656	670	656	656	21,000	656
1989-04-24	665	665	665	665	15,000	665
1989-04-21	672	684	670	670	24,000	670
1989-04-20	673	684	673	684	22,000	684
1989-04-19	675	684	672	679	20,000	679
1989-04-18	673	673	672	672	3,000	672
1989-04-17	672	684	672	672	13,000	672
1989-04-14	671	671	671	671	7,000	671
1989-04-12	680	685	671	671	8,000	671
1989-04-11	672	689	670	670	13,000	670
1989-04-10	680	689	670	670	5,000	670
1989-04-07	680	680	660	660	7,000	660
1989-04-06	696	696	690	690	9,000	690
1989-04-05	699	700	690	690	31,000	690
1989-04-03	699	700	690	700	15,000	700
1989-03-31	703	705	695	700	20,000	700
1989-03-30	666	705	666	703	39,000	703
1989-03-29	670	670	660	665	16,000	665
1989-03-28	672	672	672	672	5,000	672
1989-03-27	680	690	670	671	27,000	671
1989-03-24	680	682	670	680	19,000	680
1989-03-23	670	681	670	670	22,000	670
1989-03-22	660	678	660	673	36,000	673
1989-03-20	680	680	650	660	36,000	660
1989-03-17	697	700	680	680	49,000	680
1989-03-16	700	709	697	700	54,000	700
1989-03-15	710	710	697	700	67,000	700
1989-03-14	700	710	700	710	50,000	710
1989-03-13	700	710	694	700	103,000	700
1989-03-10	686	700	686	692	67,000	692
1989-03-09	695	698	685	686	104,000	686
1989-03-08	700	700	665	698	117,000	698
1989-03-07	710	714	700	700	363,000	700
1989-03-06	700	720	700	710	497,000	710
1989-03-03	625	661	615	650	55,000	650
1989-03-02	610	615	600	615	23,000	615
1989-03-01	611	611	601	608	27,000	608
1989-02-28	594	610	593	610	31,000	610
1989-02-27	586	600	586	590	18,000	590
1989-02-23	602	603	600	600	22,000	600
1989-02-22	602	610	602	602	13,000	602
1989-02-21	602	609	600	600	25,000	600
1989-02-20	610	610	606	606	19,000	606
1989-02-17	615	615	609	609	19,000	609
1989-02-16	612	616	612	614	17,000	614
1989-02-15	602	610	602	610	19,000	610
1989-02-14	604	604	600	600	7,000	600
1989-02-13	600	605	600	604	16,000	604
1989-02-10	605	619	605	610	17,000	610
1989-02-09	620	620	610	610	40,000	610
1989-02-08	620	620	610	610	11,000	610
1989-02-07	610	625	605	625	27,000	625
1989-02-06	613	625	605	610	34,000	610
1989-02-03	606	610	605	610	29,000	610
1989-02-02	609	610	605	605	30,000	605
1989-02-01	612	614	610	610	27,000	610
1989-01-31	626	626	611	612	26,000	612
1989-01-30	639	647	630	630	36,000	630
1989-01-28	635	649	635	640	47,000	640
1989-01-27	623	650	620	650	87,000	650
1989-01-26	612	618	600	618	61,000	618
1989-01-25	586	607	585	607	73,000	607
1989-01-24	578	584	578	580	23,000	580
1989-01-23	563	575	563	575	8,000	575
1989-01-20	570	575	560	563	36,000	563
1989-01-19	580	580	572	578	12,000	578
1989-01-18	579	580	565	580	17,000	580
1989-01-17	578	579	577	579	16,000	579
1989-01-13	555	580	555	565	32,000	565
1989-01-12	560	560	551	551	7,000	551
1989-01-11	540	560	540	540	18,000	540
1989-01-10	540	555	510	510	17,000	510
1989-01-09	535	540	535	540	6,000	540
1989-01-05	531	540	531	540	4,000	540
1989-01-04	530	530	530	530	1,000	530

分割・併合履歴：なし