4620 藤倉化成(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 553 | 554 | 545 | 550 | 8,000 | 550 |
| 1990-12-27 | 550 | 550 | 531 | 543 | 9,000 | 543 |
| 1990-12-26 | 540 | 545 | 540 | 540 | 14,000 | 540 |
| 1990-12-25 | 561 | 562 | 552 | 552 | 10,000 | 552 |
| 1990-12-21 | 620 | 620 | 551 | 551 | 29,000 | 551 |
| 1990-12-20 | 640 | 640 | 622 | 622 | 9,000 | 622 |
| 1990-12-19 | 660 | 665 | 640 | 640 | 9,000 | 640 |
| 1990-12-18 | 650 | 650 | 650 | 650 | 20,000 | 650 |
| 1990-12-17 | 691 | 691 | 680 | 680 | 6,000 | 680 |
| 1990-12-14 | 710 | 710 | 690 | 700 | 12,000 | 700 |
| 1990-12-13 | 709 | 720 | 700 | 719 | 14,000 | 719 |
| 1990-12-12 | 740 | 742 | 719 | 719 | 25,000 | 719 |
| 1990-12-11 | 711 | 740 | 711 | 740 | 18,000 | 740 |
| 1990-12-10 | 686 | 686 | 680 | 681 | 17,000 | 681 |
| 1990-12-07 | 610 | 666 | 600 | 666 | 28,000 | 666 |
| 1990-12-06 | 610 | 610 | 600 | 605 | 46,000 | 605 |
| 1990-11-22 | 895 | 905 | 885 | 905 | 24,000 | 905 |
| 1990-11-19 | 950 | 965 | 950 | 965 | 9,000 | 965 |
| 1990-11-16 | 1,010 | 1,010 | 959 | 959 | 17,000 | 959 |
| 1990-11-15 | 1,020 | 1,030 | 1,000 | 1,020 | 48,000 | 1,020 |
| 1990-11-14 | 970 | 1,050 | 969 | 1,000 | 60,000 | 1,000 |
| 1990-11-13 | 960 | 971 | 956 | 971 | 18,000 | 971 |
| 1990-11-08 | 990 | 990 | 980 | 990 | 30,000 | 990 |
| 1990-11-07 | 1,030 | 1,050 | 990 | 990 | 21,000 | 990 |
| 1990-11-06 | 955 | 1,020 | 955 | 1,020 | 50,000 | 1,020 |
| 1990-11-05 | 975 | 990 | 955 | 955 | 11,000 | 955 |
| 1990-11-02 | 1,010 | 1,010 | 965 | 965 | 24,000 | 965 |
| 1990-11-01 | 1,060 | 1,070 | 1,000 | 1,030 | 32,000 | 1,030 |
| 1990-10-31 | 1,100 | 1,120 | 1,030 | 1,030 | 23,000 | 1,030 |
| 1990-10-30 | 1,070 | 1,110 | 1,050 | 1,110 | 40,000 | 1,110 |
| 1990-10-29 | 1,070 | 1,120 | 1,030 | 1,120 | 41,000 | 1,120 |
| 1990-10-26 | 1,080 | 1,090 | 1,060 | 1,090 | 53,000 | 1,090 |
| 1990-10-25 | 1,080 | 1,120 | 1,080 | 1,120 | 83,000 | 1,120 |
| 1990-10-24 | 1,080 | 1,090 | 1,020 | 1,080 | 38,000 | 1,080 |
| 1990-10-23 | 1,080 | 1,100 | 1,050 | 1,080 | 31,000 | 1,080 |
| 1990-10-22 | 1,090 | 1,100 | 1,080 | 1,080 | 14,000 | 1,080 |
| 1990-10-19 | 1,130 | 1,130 | 1,070 | 1,100 | 74,000 | 1,100 |
| 1990-10-18 | 1,010 | 1,090 | 1,010 | 1,090 | 106,000 | 1,090 |
| 1990-10-17 | 1,020 | 1,020 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1990-10-16 | 1,040 | 1,040 | 1,000 | 1,020 | 46,000 | 1,020 |
| 1990-10-15 | 1,040 | 1,080 | 1,000 | 1,080 | 27,000 | 1,080 |
| 1990-10-12 | 1,100 | 1,100 | 1,010 | 1,020 | 44,000 | 1,020 |
| 1990-10-11 | 980 | 1,130 | 980 | 1,110 | 59,000 | 1,110 |
| 1990-10-09 | 980 | 1,040 | 980 | 1,030 | 62,000 | 1,030 |
| 1990-10-08 | 910 | 970 | 909 | 970 | 32,000 | 970 |
| 1990-10-05 | 830 | 900 | 830 | 900 | 48,000 | 900 |
| 1990-10-04 | 850 | 850 | 810 | 830 | 12,000 | 830 |
| 1990-10-03 | 790 | 845 | 790 | 840 | 64,000 | 840 |
| 1990-10-02 | 829 | 840 | 829 | 834 | 23,000 | 834 |
| 1990-09-26 | 1,020 | 1,040 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1990-09-21 | 1,080 | 1,120 | 1,040 | 1,110 | 55,000 | 1,110 |
| 1990-09-20 | 1,130 | 1,140 | 1,060 | 1,120 | 23,000 | 1,120 |
| 1990-09-19 | 1,140 | 1,140 | 1,100 | 1,140 | 27,000 | 1,140 |
| 1990-09-18 | 1,120 | 1,120 | 1,120 | 1,120 | 18,000 | 1,120 |
| 1990-09-14 | 1,210 | 1,270 | 1,200 | 1,260 | 27,000 | 1,260 |
| 1990-09-13 | 1,210 | 1,230 | 1,180 | 1,200 | 39,000 | 1,200 |
| 1990-09-12 | 1,250 | 1,250 | 1,190 | 1,230 | 21,000 | 1,230 |
| 1990-09-11 | 1,260 | 1,260 | 1,180 | 1,230 | 17,000 | 1,230 |
| 1990-09-10 | 1,220 | 1,280 | 1,220 | 1,260 | 10,000 | 1,260 |
| 1990-09-07 | 1,190 | 1,200 | 1,160 | 1,200 | 14,000 | 1,200 |
| 1990-09-06 | 1,200 | 1,220 | 1,160 | 1,170 | 27,000 | 1,170 |
| 1990-09-05 | 1,300 | 1,300 | 1,120 | 1,230 | 54,000 | 1,230 |
| 1990-09-04 | 1,300 | 1,300 | 1,260 | 1,270 | 53,000 | 1,270 |
| 1990-09-03 | 1,390 | 1,410 | 1,260 | 1,260 | 67,000 | 1,260 |
| 1990-08-31 | 1,450 | 1,460 | 1,390 | 1,400 | 122,000 | 1,400 |
| 1990-08-30 | 1,430 | 1,490 | 1,410 | 1,430 | 496,000 | 1,430 |
| 1990-08-29 | 1,420 | 1,490 | 1,380 | 1,450 | 165,000 | 1,450 |
| 1990-08-28 | 1,340 | 1,400 | 1,310 | 1,400 | 88,000 | 1,400 |
| 1990-08-27 | 1,240 | 1,240 | 1,230 | 1,240 | 22,000 | 1,240 |
| 1990-08-24 | 1,200 | 1,250 | 1,160 | 1,180 | 44,000 | 1,180 |
| 1990-08-23 | 1,300 | 1,300 | 1,220 | 1,220 | 75,000 | 1,220 |
| 1990-08-22 | 1,300 | 1,370 | 1,280 | 1,340 | 162,000 | 1,340 |
| 1990-08-21 | 1,250 | 1,380 | 1,250 | 1,380 | 136,000 | 1,380 |
| 1990-08-20 | 1,180 | 1,260 | 1,180 | 1,240 | 22,000 | 1,240 |
| 1990-08-17 | 1,190 | 1,200 | 1,160 | 1,200 | 14,000 | 1,200 |
| 1990-08-16 | 1,240 | 1,270 | 1,230 | 1,230 | 23,000 | 1,230 |
| 1990-08-15 | 1,230 | 1,260 | 1,200 | 1,260 | 38,000 | 1,260 |
| 1990-08-14 | 1,200 | 1,270 | 1,160 | 1,210 | 67,000 | 1,210 |
| 1990-08-13 | 1,290 | 1,290 | 1,140 | 1,210 | 50,000 | 1,210 |
| 1990-08-10 | 1,420 | 1,420 | 1,320 | 1,320 | 49,000 | 1,320 |
| 1990-08-09 | 1,440 | 1,460 | 1,420 | 1,420 | 50,000 | 1,420 |
| 1990-08-08 | 1,300 | 1,430 | 1,300 | 1,410 | 109,000 | 1,410 |
| 1990-08-07 | 1,250 | 1,370 | 1,250 | 1,320 | 71,000 | 1,320 |
| 1990-08-06 | 1,410 | 1,410 | 1,330 | 1,330 | 62,000 | 1,330 |
| 1990-08-03 | 1,500 | 1,520 | 1,440 | 1,480 | 101,000 | 1,480 |
| 1990-08-02 | 1,550 | 1,590 | 1,520 | 1,530 | 118,000 | 1,530 |
| 1990-08-01 | 1,640 | 1,640 | 1,550 | 1,590 | 308,000 | 1,590 |
| 1990-07-31 | 1,550 | 1,690 | 1,550 | 1,650 | 1,491,000 | 1,650 |
| 1990-07-30 | 1,530 | 1,530 | 1,490 | 1,510 | 101,000 | 1,510 |
| 1990-07-27 | 1,510 | 1,550 | 1,490 | 1,520 | 382,000 | 1,520 |
| 1990-07-26 | 1,420 | 1,520 | 1,420 | 1,470 | 704,000 | 1,470 |
| 1990-07-25 | 1,420 | 1,420 | 1,400 | 1,420 | 71,000 | 1,420 |
| 1990-07-24 | 1,360 | 1,420 | 1,360 | 1,420 | 104,000 | 1,420 |
| 1990-07-23 | 1,430 | 1,430 | 1,360 | 1,400 | 46,000 | 1,400 |
| 1990-07-20 | 1,430 | 1,440 | 1,410 | 1,430 | 85,000 | 1,430 |
| 1990-07-19 | 1,440 | 1,460 | 1,410 | 1,440 | 138,000 | 1,440 |
| 1990-07-18 | 1,400 | 1,450 | 1,390 | 1,440 | 120,000 | 1,440 |
| 1990-07-17 | 1,420 | 1,420 | 1,380 | 1,410 | 109,000 | 1,410 |
| 1990-07-16 | 1,450 | 1,460 | 1,390 | 1,400 | 136,000 | 1,400 |
| 1990-07-13 | 1,380 | 1,440 | 1,380 | 1,430 | 332,000 | 1,430 |
| 1990-07-12 | 1,440 | 1,440 | 1,360 | 1,400 | 172,000 | 1,400 |
| 1990-07-11 | 1,450 | 1,470 | 1,410 | 1,440 | 677,000 | 1,440 |
| 1990-07-10 | 1,300 | 1,400 | 1,300 | 1,380 | 501,000 | 1,380 |
| 1990-07-09 | 1,340 | 1,350 | 1,280 | 1,300 | 277,000 | 1,300 |
| 1990-07-06 | 1,260 | 1,350 | 1,260 | 1,340 | 197,000 | 1,340 |
| 1990-07-05 | 1,220 | 1,260 | 1,210 | 1,260 | 66,000 | 1,260 |
| 1990-07-04 | 1,200 | 1,220 | 1,190 | 1,200 | 39,000 | 1,200 |
| 1990-07-03 | 1,170 | 1,240 | 1,170 | 1,200 | 71,000 | 1,200 |
| 1990-07-02 | 1,140 | 1,190 | 1,130 | 1,190 | 47,000 | 1,190 |
| 1990-06-29 | 1,100 | 1,140 | 1,100 | 1,140 | 14,000 | 1,140 |
| 1990-06-28 | 1,120 | 1,120 | 1,100 | 1,100 | 19,000 | 1,100 |
| 1990-06-27 | 1,110 | 1,110 | 1,080 | 1,110 | 24,000 | 1,110 |
| 1990-06-26 | 1,130 | 1,130 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1990-06-25 | 1,110 | 1,150 | 1,100 | 1,150 | 48,000 | 1,150 |
| 1990-06-22 | 1,120 | 1,150 | 1,110 | 1,150 | 22,000 | 1,150 |
| 1990-06-21 | 1,130 | 1,130 | 1,110 | 1,130 | 27,000 | 1,130 |
| 1990-06-20 | 1,110 | 1,150 | 1,110 | 1,150 | 23,000 | 1,150 |
| 1990-06-19 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1990-06-18 | 1,130 | 1,130 | 1,110 | 1,110 | 17,000 | 1,110 |
| 1990-06-15 | 1,130 | 1,150 | 1,130 | 1,150 | 13,000 | 1,150 |
| 1990-06-14 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1990-06-13 | 1,130 | 1,190 | 1,130 | 1,190 | 7,000 | 1,190 |
| 1990-06-12 | 1,190 | 1,190 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1990-06-11 | 1,220 | 1,220 | 1,130 | 1,190 | 28,000 | 1,190 |
| 1990-06-08 | 1,150 | 1,200 | 1,150 | 1,200 | 13,000 | 1,200 |
| 1990-06-07 | 1,170 | 1,170 | 1,110 | 1,110 | 28,000 | 1,110 |
| 1990-06-06 | 1,210 | 1,210 | 1,150 | 1,150 | 32,000 | 1,150 |
| 1990-06-05 | 1,210 | 1,210 | 1,180 | 1,200 | 17,000 | 1,200 |
| 1990-06-04 | 1,240 | 1,240 | 1,200 | 1,200 | 20,000 | 1,200 |
| 1990-06-01 | 1,240 | 1,240 | 1,230 | 1,240 | 32,000 | 1,240 |
| 1990-05-31 | 1,240 | 1,250 | 1,200 | 1,250 | 31,000 | 1,250 |
| 1990-05-30 | 1,230 | 1,250 | 1,170 | 1,240 | 19,000 | 1,240 |
| 1990-05-29 | 1,230 | 1,260 | 1,230 | 1,230 | 46,000 | 1,230 |
| 1990-05-28 | 1,180 | 1,220 | 1,150 | 1,170 | 58,000 | 1,170 |
| 1990-05-25 | 1,180 | 1,200 | 1,110 | 1,200 | 36,000 | 1,200 |
| 1990-05-24 | 1,200 | 1,200 | 1,180 | 1,190 | 43,000 | 1,190 |
| 1990-05-22 | 1,200 | 1,200 | 1,180 | 1,200 | 15,000 | 1,200 |
| 1990-05-21 | 1,150 | 1,240 | 1,150 | 1,230 | 46,000 | 1,230 |
| 1990-05-18 | 1,190 | 1,190 | 1,170 | 1,170 | 23,000 | 1,170 |
| 1990-05-17 | 1,220 | 1,220 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1990-05-16 | 1,210 | 1,230 | 1,180 | 1,230 | 38,000 | 1,230 |
| 1990-05-15 | 1,190 | 1,200 | 1,140 | 1,200 | 22,000 | 1,200 |
| 1990-05-14 | 1,220 | 1,270 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1990-05-11 | 1,250 | 1,250 | 1,200 | 1,240 | 35,000 | 1,240 |
| 1990-05-10 | 1,200 | 1,230 | 1,190 | 1,230 | 49,000 | 1,230 |
| 1990-05-09 | 1,200 | 1,200 | 1,170 | 1,190 | 46,000 | 1,190 |
| 1990-05-08 | 1,140 | 1,220 | 1,140 | 1,180 | 108,000 | 1,180 |
| 1990-05-07 | 1,050 | 1,160 | 1,050 | 1,150 | 39,000 | 1,150 |
| 1990-05-02 | 969 | 1,040 | 969 | 1,040 | 23,000 | 1,040 |
| 1990-05-01 | 975 | 975 | 969 | 969 | 5,000 | 969 |
| 1990-04-27 | 1,010 | 1,010 | 985 | 985 | 15,000 | 985 |
| 1990-04-26 | 1,000 | 1,020 | 1,000 | 1,020 | 13,000 | 1,020 |
| 1990-04-25 | 1,020 | 1,040 | 1,000 | 1,040 | 23,000 | 1,040 |
| 1990-04-24 | 1,000 | 1,040 | 1,000 | 1,040 | 17,000 | 1,040 |
| 1990-04-23 | 1,020 | 1,040 | 1,020 | 1,040 | 10,000 | 1,040 |
| 1990-04-20 | 1,010 | 1,050 | 1,010 | 1,030 | 10,000 | 1,030 |
| 1990-04-19 | 990 | 1,050 | 990 | 1,050 | 28,000 | 1,050 |
| 1990-04-18 | 990 | 1,010 | 990 | 1,000 | 26,000 | 1,000 |
| 1990-04-17 | 1,000 | 1,020 | 985 | 1,010 | 32,000 | 1,010 |
| 1990-04-16 | 1,080 | 1,080 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1990-04-13 | 1,050 | 1,110 | 1,050 | 1,070 | 28,000 | 1,070 |
| 1990-04-12 | 1,110 | 1,120 | 1,060 | 1,120 | 22,000 | 1,120 |
| 1990-04-11 | 1,130 | 1,130 | 1,090 | 1,100 | 15,000 | 1,100 |
| 1990-04-10 | 1,140 | 1,150 | 1,090 | 1,140 | 43,000 | 1,140 |
| 1990-04-09 | 1,070 | 1,200 | 1,070 | 1,150 | 37,000 | 1,150 |
| 1990-04-06 | 959 | 1,070 | 959 | 1,070 | 64,000 | 1,070 |
| 1990-04-04 | 1,180 | 1,200 | 1,100 | 1,100 | 65,000 | 1,100 |
| 1990-04-03 | 1,150 | 1,180 | 1,020 | 1,180 | 57,000 | 1,180 |
| 1990-04-02 | 1,220 | 1,220 | 1,200 | 1,200 | 54,000 | 1,200 |
| 1990-03-30 | 1,390 | 1,400 | 1,310 | 1,320 | 45,000 | 1,320 |
| 1990-03-29 | 1,440 | 1,440 | 1,370 | 1,420 | 78,000 | 1,420 |
| 1990-03-28 | 1,320 | 1,470 | 1,320 | 1,450 | 105,000 | 1,450 |
| 1990-03-27 | 1,300 | 1,320 | 1,270 | 1,320 | 86,000 | 1,320 |
| 1990-03-26 | 1,130 | 1,250 | 1,130 | 1,250 | 67,000 | 1,250 |
| 1990-03-23 | 1,300 | 1,320 | 1,160 | 1,170 | 98,000 | 1,170 |
| 1990-03-22 | 1,370 | 1,370 | 1,250 | 1,250 | 58,000 | 1,250 |
| 1990-03-20 | 1,330 | 1,400 | 1,280 | 1,380 | 130,000 | 1,380 |
| 1990-03-19 | 1,510 | 1,510 | 1,270 | 1,270 | 175,000 | 1,270 |
| 1990-03-16 | 1,560 | 1,600 | 1,510 | 1,510 | 288,000 | 1,510 |
| 1990-03-15 | 1,510 | 1,600 | 1,510 | 1,570 | 439,000 | 1,570 |
| 1990-03-14 | 1,380 | 1,500 | 1,350 | 1,480 | 463,000 | 1,480 |
| 1990-03-13 | 1,400 | 1,400 | 1,340 | 1,380 | 138,000 | 1,380 |
| 1990-03-12 | 1,400 | 1,430 | 1,320 | 1,400 | 322,000 | 1,400 |
| 1990-03-09 | 1,330 | 1,430 | 1,280 | 1,380 | 589,000 | 1,380 |
| 1990-03-08 | 1,100 | 1,320 | 1,080 | 1,310 | 528,000 | 1,310 |
| 1990-03-07 | 1,140 | 1,150 | 1,080 | 1,120 | 187,000 | 1,120 |
| 1990-03-06 | 1,130 | 1,150 | 1,080 | 1,150 | 308,000 | 1,150 |
| 1990-03-05 | 1,090 | 1,140 | 1,070 | 1,130 | 449,000 | 1,130 |
| 1990-03-02 | 1,030 | 1,120 | 1,030 | 1,070 | 862,000 | 1,070 |
| 1990-03-01 | 918 | 1,020 | 918 | 1,020 | 638,000 | 1,020 |
| 1990-02-28 | 856 | 920 | 856 | 920 | 55,000 | 920 |
| 1990-02-27 | 840 | 840 | 810 | 820 | 12,000 | 820 |
| 1990-02-26 | 890 | 890 | 849 | 849 | 40,000 | 849 |
| 1990-02-23 | 900 | 900 | 875 | 880 | 86,000 | 880 |
| 1990-02-22 | 885 | 900 | 877 | 900 | 32,000 | 900 |
| 1990-02-21 | 920 | 930 | 875 | 875 | 28,000 | 875 |
| 1990-02-20 | 872 | 910 | 871 | 910 | 16,000 | 910 |
| 1990-02-19 | 890 | 890 | 870 | 870 | 18,000 | 870 |
| 1990-02-16 | 874 | 883 | 870 | 880 | 33,000 | 880 |
| 1990-02-15 | 880 | 880 | 872 | 875 | 27,000 | 875 |
| 1990-02-14 | 905 | 905 | 873 | 880 | 48,000 | 880 |
| 1990-02-13 | 940 | 940 | 914 | 920 | 39,000 | 920 |
| 1990-02-09 | 950 | 951 | 935 | 940 | 129,000 | 940 |
| 1990-02-08 | 949 | 961 | 935 | 940 | 480,000 | 940 |
| 1990-02-07 | 880 | 920 | 878 | 920 | 233,000 | 920 |
| 1990-02-06 | 845 | 898 | 840 | 896 | 158,000 | 896 |
| 1990-02-05 | 826 | 840 | 826 | 835 | 32,000 | 835 |
| 1990-02-02 | 820 | 820 | 811 | 820 | 14,000 | 820 |
| 1990-02-01 | 805 | 808 | 805 | 807 | 10,000 | 807 |
| 1990-01-31 | 806 | 806 | 803 | 803 | 5,000 | 803 |
| 1990-01-30 | 806 | 820 | 800 | 800 | 22,000 | 800 |
| 1990-01-29 | 803 | 806 | 803 | 805 | 4,000 | 805 |
| 1990-01-26 | 809 | 812 | 801 | 801 | 13,000 | 801 |
| 1990-01-25 | 801 | 810 | 801 | 810 | 5,000 | 810 |
| 1990-01-24 | 820 | 820 | 800 | 800 | 9,000 | 800 |
| 1990-01-23 | 820 | 823 | 810 | 820 | 12,000 | 820 |
| 1990-01-22 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1990-01-19 | 827 | 827 | 820 | 820 | 10,000 | 820 |
| 1990-01-18 | 829 | 840 | 825 | 825 | 16,000 | 825 |
| 1990-01-17 | 831 | 840 | 825 | 826 | 36,000 | 826 |
| 1990-01-16 | 839 | 850 | 828 | 850 | 30,000 | 850 |
| 1990-01-12 | 829 | 839 | 829 | 839 | 19,000 | 839 |
| 1990-01-11 | 827 | 828 | 825 | 825 | 12,000 | 825 |
| 1990-01-10 | 841 | 841 | 825 | 825 | 30,000 | 825 |
| 1990-01-09 | 849 | 850 | 840 | 840 | 22,000 | 840 |
| 1990-01-08 | 841 | 850 | 840 | 850 | 16,000 | 850 |
| 1990-01-04 | 840 | 840 | 825 | 840 | 20,000 | 840 |
分割・併合履歴 ： なし
