4620 藤倉化成(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 392 | 392 | 392 | 392 | 9,000 | 392 |
| 1991-12-26 | 385 | 385 | 382 | 382 | 6,000 | 382 |
| 1991-12-25 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1991-12-24 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1991-12-20 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 1991-12-19 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 1991-12-18 | 401 | 402 | 401 | 402 | 2,000 | 402 |
| 1991-12-17 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1991-12-16 | 402 | 405 | 402 | 405 | 5,000 | 405 |
| 1991-12-13 | 401 | 402 | 401 | 402 | 7,000 | 402 |
| 1991-12-12 | 395 | 395 | 395 | 395 | 12,000 | 395 |
| 1991-12-11 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 1991-12-10 | 405 | 405 | 401 | 401 | 2,000 | 401 |
| 1991-12-09 | 410 | 410 | 405 | 405 | 6,000 | 405 |
| 1991-12-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1991-12-05 | 404 | 406 | 401 | 406 | 7,000 | 406 |
| 1991-12-04 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 1991-12-02 | 415 | 415 | 400 | 400 | 8,000 | 400 |
| 1991-11-29 | 426 | 426 | 415 | 415 | 6,000 | 415 |
| 1991-11-28 | 431 | 431 | 426 | 426 | 3,000 | 426 |
| 1991-11-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1991-11-26 | 435 | 435 | 434 | 435 | 4,000 | 435 |
| 1991-11-25 | 446 | 446 | 431 | 431 | 3,000 | 431 |
| 1991-11-22 | 448 | 448 | 446 | 446 | 2,000 | 446 |
| 1991-11-19 | 455 | 455 | 452 | 452 | 4,000 | 452 |
| 1991-11-18 | 461 | 461 | 455 | 455 | 6,000 | 455 |
| 1991-11-15 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 1991-11-14 | 485 | 485 | 460 | 460 | 19,000 | 460 |
| 1991-11-12 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1991-11-08 | 499 | 499 | 490 | 490 | 4,000 | 490 |
| 1991-11-07 | 490 | 499 | 490 | 499 | 19,000 | 499 |
| 1991-11-06 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 1991-11-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1991-11-01 | 480 | 481 | 476 | 476 | 5,000 | 476 |
| 1991-10-31 | 490 | 490 | 475 | 475 | 6,000 | 475 |
| 1991-10-29 | 490 | 490 | 480 | 490 | 10,000 | 490 |
| 1991-10-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1991-10-25 | 481 | 481 | 481 | 481 | 5,000 | 481 |
| 1991-10-24 | 469 | 479 | 469 | 470 | 4,000 | 470 |
| 1991-10-23 | 480 | 480 | 468 | 468 | 7,000 | 468 |
| 1991-10-22 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1991-10-21 | 466 | 467 | 466 | 467 | 3,000 | 467 |
| 1991-10-18 | 468 | 468 | 460 | 460 | 7,000 | 460 |
| 1991-10-17 | 481 | 481 | 468 | 468 | 9,000 | 468 |
| 1991-10-16 | 479 | 482 | 471 | 481 | 12,000 | 481 |
| 1991-10-11 | 479 | 479 | 479 | 479 | 7,000 | 479 |
| 1991-10-09 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1991-10-07 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 1991-10-04 | 504 | 504 | 498 | 498 | 13,000 | 498 |
| 1991-10-03 | 491 | 504 | 491 | 504 | 25,000 | 504 |
| 1991-10-02 | 486 | 487 | 485 | 486 | 6,000 | 486 |
| 1991-10-01 | 478 | 483 | 478 | 483 | 5,000 | 483 |
| 1991-09-30 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1991-09-27 | 480 | 480 | 476 | 476 | 4,000 | 476 |
| 1991-09-26 | 497 | 497 | 480 | 480 | 11,000 | 480 |
| 1991-09-25 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1991-09-24 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 1991-09-20 | 481 | 481 | 472 | 473 | 11,000 | 473 |
| 1991-09-19 | 480 | 486 | 480 | 486 | 5,000 | 486 |
| 1991-09-18 | 470 | 475 | 465 | 475 | 7,000 | 475 |
| 1991-09-17 | 456 | 460 | 456 | 460 | 13,000 | 460 |
| 1991-09-13 | 450 | 451 | 447 | 451 | 11,000 | 451 |
| 1991-09-12 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1991-09-11 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1991-09-10 | 479 | 479 | 477 | 477 | 3,000 | 477 |
| 1991-09-09 | 478 | 480 | 478 | 480 | 2,000 | 480 |
| 1991-09-06 | 467 | 470 | 461 | 470 | 23,000 | 470 |
| 1991-09-05 | 461 | 462 | 461 | 462 | 2,000 | 462 |
| 1991-09-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1991-09-03 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1991-09-02 | 451 | 451 | 450 | 450 | 8,000 | 450 |
| 1991-08-30 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 1991-08-29 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1991-08-28 | 469 | 469 | 450 | 450 | 6,000 | 450 |
| 1991-08-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1991-08-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1991-08-23 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 1991-08-21 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1991-08-19 | 490 | 490 | 480 | 480 | 7,000 | 480 |
| 1991-08-16 | 494 | 494 | 490 | 490 | 3,000 | 490 |
| 1991-08-15 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1991-08-14 | 481 | 489 | 481 | 489 | 2,000 | 489 |
| 1991-08-12 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1991-08-07 | 506 | 515 | 506 | 515 | 4,000 | 515 |
| 1991-08-06 | 510 | 510 | 501 | 501 | 5,000 | 501 |
| 1991-08-05 | 544 | 544 | 540 | 540 | 3,000 | 540 |
| 1991-08-02 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1991-08-01 | 516 | 525 | 516 | 525 | 8,000 | 525 |
| 1991-07-31 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1991-07-30 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 1991-07-29 | 492 | 492 | 490 | 490 | 7,000 | 490 |
| 1991-07-26 | 490 | 494 | 490 | 490 | 32,000 | 490 |
| 1991-07-25 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 1991-07-24 | 481 | 481 | 481 | 481 | 8,000 | 481 |
| 1991-07-23 | 490 | 490 | 481 | 481 | 4,000 | 481 |
| 1991-07-19 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1991-07-18 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1991-07-16 | 510 | 511 | 495 | 495 | 13,000 | 495 |
| 1991-07-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1991-07-12 | 514 | 514 | 500 | 500 | 5,000 | 500 |
| 1991-07-11 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1991-07-10 | 486 | 500 | 486 | 500 | 7,000 | 500 |
| 1991-07-05 | 520 | 520 | 515 | 515 | 5,000 | 515 |
| 1991-07-04 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1991-07-03 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1991-07-02 | 540 | 540 | 531 | 531 | 3,000 | 531 |
| 1991-07-01 | 531 | 533 | 520 | 520 | 13,000 | 520 |
| 1991-06-28 | 540 | 540 | 521 | 521 | 12,000 | 521 |
| 1991-06-27 | 555 | 555 | 540 | 540 | 4,000 | 540 |
| 1991-06-25 | 565 | 565 | 550 | 565 | 6,000 | 565 |
| 1991-06-21 | 570 | 570 | 565 | 565 | 2,000 | 565 |
| 1991-06-20 | 575 | 575 | 565 | 565 | 2,000 | 565 |
| 1991-06-18 | 585 | 585 | 565 | 565 | 6,000 | 565 |
| 1991-06-13 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1991-06-12 | 562 | 562 | 561 | 561 | 3,000 | 561 |
| 1991-06-11 | 575 | 575 | 561 | 561 | 4,000 | 561 |
| 1991-06-10 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 1991-06-07 | 590 | 590 | 585 | 585 | 5,000 | 585 |
| 1991-06-06 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1991-06-05 | 600 | 600 | 585 | 585 | 13,000 | 585 |
| 1991-06-04 | 607 | 610 | 607 | 609 | 3,000 | 609 |
| 1991-06-03 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1991-05-31 | 626 | 626 | 610 | 610 | 8,000 | 610 |
| 1991-05-30 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1991-05-29 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1991-05-28 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1991-05-27 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1991-05-24 | 640 | 640 | 621 | 621 | 6,000 | 621 |
| 1991-05-23 | 620 | 640 | 620 | 640 | 6,000 | 640 |
| 1991-05-22 | 603 | 610 | 602 | 610 | 12,000 | 610 |
| 1991-05-21 | 599 | 605 | 590 | 601 | 17,000 | 601 |
| 1991-05-20 | 599 | 599 | 590 | 590 | 8,000 | 590 |
| 1991-05-17 | 599 | 600 | 590 | 590 | 6,000 | 590 |
| 1991-05-16 | 610 | 610 | 600 | 600 | 16,000 | 600 |
| 1991-05-15 | 620 | 620 | 610 | 610 | 5,000 | 610 |
| 1991-05-14 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1991-05-13 | 620 | 620 | 605 | 610 | 9,000 | 610 |
| 1991-05-10 | 630 | 640 | 625 | 625 | 11,000 | 625 |
| 1991-05-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-05-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1991-05-07 | 631 | 640 | 630 | 640 | 6,000 | 640 |
| 1991-05-02 | 622 | 622 | 620 | 620 | 17,000 | 620 |
| 1991-05-01 | 617 | 630 | 611 | 620 | 12,000 | 620 |
| 1991-04-30 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1991-04-26 | 625 | 630 | 611 | 630 | 7,000 | 630 |
| 1991-04-25 | 629 | 629 | 615 | 615 | 9,000 | 615 |
| 1991-04-24 | 652 | 652 | 649 | 649 | 7,000 | 649 |
| 1991-04-23 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 1991-04-19 | 699 | 700 | 680 | 690 | 15,000 | 690 |
| 1991-04-18 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 1991-04-17 | 700 | 700 | 690 | 690 | 10,000 | 690 |
| 1991-04-16 | 687 | 710 | 686 | 710 | 9,000 | 710 |
| 1991-04-15 | 681 | 681 | 676 | 676 | 7,000 | 676 |
| 1991-04-12 | 660 | 671 | 660 | 671 | 15,000 | 671 |
| 1991-04-11 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1991-04-10 | 640 | 650 | 631 | 636 | 23,000 | 636 |
| 1991-04-09 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 1991-04-08 | 633 | 634 | 631 | 632 | 10,000 | 632 |
| 1991-04-05 | 661 | 661 | 630 | 630 | 7,000 | 630 |
| 1991-04-04 | 660 | 660 | 649 | 655 | 9,000 | 655 |
| 1991-04-03 | 660 | 661 | 650 | 650 | 8,000 | 650 |
| 1991-04-02 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 1991-04-01 | 665 | 665 | 660 | 660 | 7,000 | 660 |
| 1991-03-29 | 668 | 668 | 665 | 665 | 11,000 | 665 |
| 1991-03-28 | 680 | 680 | 667 | 667 | 5,000 | 667 |
| 1991-03-27 | 693 | 693 | 692 | 692 | 6,000 | 692 |
| 1991-03-26 | 697 | 700 | 689 | 689 | 8,000 | 689 |
| 1991-03-25 | 714 | 714 | 690 | 690 | 9,000 | 690 |
| 1991-03-22 | 700 | 716 | 695 | 716 | 11,000 | 716 |
| 1991-03-20 | 729 | 729 | 699 | 699 | 6,000 | 699 |
| 1991-03-19 | 729 | 730 | 725 | 730 | 13,000 | 730 |
| 1991-03-18 | 730 | 730 | 730 | 730 | 9,000 | 730 |
| 1991-03-15 | 690 | 690 | 680 | 685 | 24,000 | 685 |
| 1991-03-14 | 690 | 705 | 690 | 692 | 24,000 | 692 |
| 1991-03-13 | 680 | 690 | 680 | 690 | 29,000 | 690 |
| 1991-03-12 | 675 | 683 | 675 | 676 | 27,000 | 676 |
| 1991-03-11 | 670 | 680 | 670 | 675 | 19,000 | 675 |
| 1991-03-08 | 680 | 680 | 650 | 650 | 12,000 | 650 |
| 1991-03-07 | 675 | 685 | 670 | 670 | 17,000 | 670 |
| 1991-03-06 | 631 | 655 | 631 | 655 | 11,000 | 655 |
| 1991-03-05 | 630 | 636 | 600 | 600 | 32,000 | 600 |
| 1991-03-04 | 636 | 636 | 630 | 630 | 10,000 | 630 |
| 1991-03-01 | 649 | 650 | 630 | 630 | 18,000 | 630 |
| 1991-02-28 | 630 | 650 | 620 | 650 | 10,000 | 650 |
| 1991-02-27 | 630 | 631 | 620 | 630 | 18,000 | 630 |
| 1991-02-26 | 660 | 660 | 650 | 650 | 12,000 | 650 |
| 1991-02-25 | 685 | 685 | 660 | 660 | 6,000 | 660 |
| 1991-02-22 | 690 | 690 | 680 | 680 | 22,000 | 680 |
| 1991-02-21 | 691 | 692 | 681 | 691 | 15,000 | 691 |
| 1991-02-20 | 691 | 702 | 690 | 690 | 25,000 | 690 |
| 1991-02-19 | 685 | 720 | 685 | 691 | 87,000 | 691 |
| 1991-02-18 | 650 | 660 | 649 | 660 | 36,000 | 660 |
| 1991-02-15 | 615 | 615 | 605 | 605 | 17,000 | 605 |
| 1991-02-14 | 640 | 640 | 610 | 615 | 28,000 | 615 |
| 1991-02-13 | 641 | 650 | 630 | 630 | 50,000 | 630 |
| 1991-02-08 | 585 | 616 | 585 | 600 | 22,000 | 600 |
| 1991-02-07 | 521 | 565 | 521 | 565 | 28,000 | 565 |
| 1991-02-05 | 475 | 505 | 475 | 500 | 22,000 | 500 |
| 1991-02-04 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 1991-02-01 | 485 | 490 | 485 | 490 | 4,000 | 490 |
| 1991-01-31 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1991-01-30 | 460 | 465 | 450 | 465 | 16,000 | 465 |
| 1991-01-29 | 445 | 450 | 440 | 450 | 12,000 | 450 |
| 1991-01-28 | 440 | 440 | 440 | 440 | 14,000 | 440 |
| 1991-01-25 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1991-01-24 | 479 | 479 | 475 | 475 | 9,000 | 475 |
| 1991-01-23 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 1991-01-22 | 475 | 485 | 475 | 485 | 3,000 | 485 |
| 1991-01-18 | 478 | 490 | 471 | 490 | 26,000 | 490 |
| 1991-01-17 | 449 | 471 | 449 | 471 | 6,000 | 471 |
| 1991-01-16 | 470 | 470 | 459 | 459 | 8,000 | 459 |
| 1991-01-14 | 472 | 472 | 470 | 470 | 9,000 | 470 |
| 1991-01-11 | 469 | 476 | 469 | 475 | 18,000 | 475 |
| 1991-01-09 | 479 | 479 | 479 | 479 | 20,000 | 479 |
| 1991-01-07 | 550 | 550 | 549 | 549 | 9,000 | 549 |
| 1991-01-04 | 560 | 570 | 550 | 550 | 4,000 | 550 |
分割・併合履歴 ： なし
