4620 藤倉化成(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 1992-12-25 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1992-12-22 | 287 | 287 | 281 | 281 | 4,000 | 281 |
| 1992-12-21 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 1992-12-18 | 283 | 285 | 279 | 280 | 8,000 | 280 |
| 1992-12-17 | 279 | 280 | 275 | 280 | 9,000 | 280 |
| 1992-12-16 | 270 | 281 | 270 | 281 | 32,000 | 281 |
| 1992-12-15 | 269 | 269 | 265 | 265 | 22,000 | 265 |
| 1992-12-14 | 260 | 265 | 260 | 265 | 4,000 | 265 |
| 1992-12-11 | 268 | 268 | 265 | 265 | 19,000 | 265 |
| 1992-12-10 | 265 | 265 | 263 | 263 | 6,000 | 263 |
| 1992-12-09 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1992-12-08 | 241 | 250 | 241 | 250 | 5,000 | 250 |
| 1992-12-07 | 252 | 252 | 241 | 241 | 8,000 | 241 |
| 1992-12-04 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 1992-12-03 | 270 | 270 | 269 | 270 | 5,000 | 270 |
| 1992-12-02 | 256 | 265 | 256 | 265 | 6,000 | 265 |
| 1992-12-01 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 1992-11-27 | 253 | 253 | 250 | 250 | 7,000 | 250 |
| 1992-11-26 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 1992-11-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1992-11-24 | 243 | 250 | 240 | 250 | 23,000 | 250 |
| 1992-11-19 | 240 | 240 | 236 | 238 | 15,000 | 238 |
| 1992-11-18 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 1992-11-13 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 1992-11-12 | 240 | 240 | 230 | 235 | 6,000 | 235 |
| 1992-11-11 | 250 | 250 | 240 | 240 | 10,000 | 240 |
| 1992-11-10 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1992-11-05 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1992-11-04 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1992-11-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1992-10-30 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1992-10-29 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 1992-10-28 | 265 | 265 | 261 | 261 | 6,000 | 261 |
| 1992-10-27 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1992-10-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1992-10-23 | 278 | 278 | 270 | 270 | 2,000 | 270 |
| 1992-10-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1992-10-15 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1992-10-13 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1992-10-12 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1992-10-07 | 280 | 280 | 270 | 270 | 7,000 | 270 |
| 1992-10-05 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1992-09-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-09-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1992-09-28 | 310 | 310 | 300 | 300 | 9,000 | 300 |
| 1992-09-25 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 1992-09-24 | 300 | 310 | 300 | 310 | 12,000 | 310 |
| 1992-09-22 | 304 | 304 | 300 | 300 | 6,000 | 300 |
| 1992-09-21 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1992-09-18 | 305 | 305 | 301 | 301 | 4,000 | 301 |
| 1992-09-17 | 315 | 315 | 305 | 305 | 4,000 | 305 |
| 1992-09-16 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1992-09-11 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 1992-09-10 | 330 | 340 | 330 | 330 | 8,000 | 330 |
| 1992-09-09 | 315 | 320 | 315 | 319 | 3,000 | 319 |
| 1992-09-08 | 330 | 330 | 320 | 325 | 6,000 | 325 |
| 1992-09-07 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1992-09-04 | 316 | 320 | 316 | 317 | 15,000 | 317 |
| 1992-09-03 | 323 | 323 | 311 | 311 | 11,000 | 311 |
| 1992-09-01 | 338 | 350 | 338 | 349 | 15,000 | 349 |
| 1992-08-31 | 323 | 340 | 323 | 340 | 7,000 | 340 |
| 1992-08-28 | 313 | 320 | 312 | 320 | 11,000 | 320 |
| 1992-08-27 | 310 | 310 | 299 | 310 | 15,000 | 310 |
| 1992-08-26 | 301 | 301 | 300 | 300 | 15,000 | 300 |
| 1992-08-25 | 287 | 296 | 287 | 296 | 5,000 | 296 |
| 1992-08-24 | 286 | 286 | 286 | 286 | 12,000 | 286 |
| 1992-08-21 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 1992-08-20 | 230 | 235 | 230 | 235 | 15,000 | 235 |
| 1992-08-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1992-08-11 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1992-08-10 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1992-08-07 | 281 | 281 | 280 | 280 | 8,000 | 280 |
| 1992-08-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1992-08-05 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1992-07-31 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1992-07-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1992-07-29 | 300 | 300 | 290 | 290 | 7,000 | 290 |
| 1992-07-28 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 1992-07-24 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1992-07-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1992-07-15 | 350 | 355 | 350 | 355 | 7,000 | 355 |
| 1992-07-13 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 1992-07-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-07-09 | 323 | 330 | 323 | 330 | 4,000 | 330 |
| 1992-07-08 | 323 | 323 | 322 | 323 | 5,000 | 323 |
| 1992-07-07 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1992-07-06 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1992-07-03 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 1992-07-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1992-07-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1992-06-30 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1992-06-29 | 320 | 320 | 311 | 311 | 5,000 | 311 |
| 1992-06-26 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 1992-06-25 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1992-06-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1992-06-23 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1992-06-22 | 330 | 330 | 320 | 320 | 10,000 | 320 |
| 1992-06-19 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 1992-06-18 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 1992-06-17 | 336 | 336 | 332 | 332 | 4,000 | 332 |
| 1992-06-16 | 331 | 345 | 331 | 345 | 6,000 | 345 |
| 1992-06-15 | 335 | 336 | 335 | 336 | 3,000 | 336 |
| 1992-06-12 | 333 | 333 | 332 | 332 | 4,000 | 332 |
| 1992-06-11 | 332 | 332 | 331 | 331 | 3,000 | 331 |
| 1992-06-10 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1992-06-09 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1992-06-08 | 349 | 349 | 340 | 340 | 3,000 | 340 |
| 1992-06-05 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1992-06-02 | 359 | 359 | 348 | 352 | 6,000 | 352 |
| 1992-06-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-05-28 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1992-05-27 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 1992-05-21 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 1992-05-20 | 379 | 379 | 369 | 369 | 4,000 | 369 |
| 1992-05-18 | 381 | 386 | 381 | 386 | 3,000 | 386 |
| 1992-05-15 | 408 | 408 | 381 | 381 | 11,000 | 381 |
| 1992-05-14 | 412 | 417 | 412 | 412 | 6,000 | 412 |
| 1992-05-13 | 419 | 419 | 400 | 417 | 28,000 | 417 |
| 1992-05-12 | 400 | 421 | 400 | 420 | 26,000 | 420 |
| 1992-05-11 | 370 | 402 | 370 | 400 | 44,000 | 400 |
| 1992-05-07 | 314 | 326 | 314 | 325 | 11,000 | 325 |
| 1992-05-06 | 301 | 302 | 301 | 302 | 17,000 | 302 |
| 1992-05-01 | 304 | 305 | 300 | 300 | 4,000 | 300 |
| 1992-04-30 | 311 | 314 | 300 | 305 | 16,000 | 305 |
| 1992-04-28 | 314 | 314 | 310 | 314 | 10,000 | 314 |
| 1992-04-27 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1992-04-24 | 311 | 311 | 306 | 306 | 28,000 | 306 |
| 1992-04-23 | 316 | 316 | 301 | 301 | 17,000 | 301 |
| 1992-04-22 | 316 | 322 | 316 | 316 | 5,000 | 316 |
| 1992-04-21 | 320 | 320 | 316 | 316 | 3,000 | 316 |
| 1992-04-20 | 350 | 350 | 340 | 340 | 15,000 | 340 |
| 1992-04-17 | 351 | 351 | 350 | 350 | 9,000 | 350 |
| 1992-04-16 | 345 | 350 | 345 | 350 | 6,000 | 350 |
| 1992-04-14 | 316 | 316 | 316 | 316 | 7,000 | 316 |
| 1992-04-13 | 311 | 316 | 311 | 316 | 6,000 | 316 |
| 1992-04-10 | 300 | 301 | 296 | 300 | 13,000 | 300 |
| 1992-04-09 | 305 | 305 | 300 | 300 | 7,000 | 300 |
| 1992-04-08 | 335 | 335 | 310 | 310 | 15,000 | 310 |
| 1992-04-07 | 341 | 341 | 335 | 335 | 10,000 | 335 |
| 1992-04-03 | 336 | 336 | 336 | 336 | 6,000 | 336 |
| 1992-04-02 | 350 | 350 | 335 | 335 | 36,000 | 335 |
| 1992-04-01 | 354 | 360 | 350 | 350 | 16,000 | 350 |
| 1992-03-31 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 1992-03-30 | 350 | 350 | 341 | 342 | 6,000 | 342 |
| 1992-03-27 | 376 | 376 | 365 | 365 | 7,000 | 365 |
| 1992-03-26 | 370 | 380 | 370 | 376 | 8,000 | 376 |
| 1992-03-25 | 380 | 385 | 379 | 379 | 9,000 | 379 |
| 1992-03-23 | 413 | 413 | 400 | 400 | 8,000 | 400 |
| 1992-03-19 | 398 | 403 | 398 | 403 | 28,000 | 403 |
| 1992-03-18 | 440 | 440 | 435 | 435 | 13,000 | 435 |
| 1992-03-16 | 472 | 472 | 470 | 470 | 11,000 | 470 |
| 1992-03-13 | 530 | 530 | 480 | 480 | 267,000 | 480 |
| 1992-03-12 | 480 | 480 | 480 | 480 | 107,000 | 480 |
| 1992-03-10 | 335 | 360 | 335 | 360 | 30,000 | 360 |
| 1992-03-09 | 335 | 335 | 335 | 335 | 7,000 | 335 |
| 1992-03-06 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1992-03-05 | 340 | 340 | 336 | 336 | 4,000 | 336 |
| 1992-03-04 | 338 | 339 | 338 | 339 | 2,000 | 339 |
| 1992-03-03 | 345 | 345 | 336 | 336 | 5,000 | 336 |
| 1992-03-02 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 1992-02-28 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1992-02-27 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1992-02-26 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 1992-02-25 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1992-02-21 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 1992-02-20 | 351 | 351 | 333 | 333 | 15,000 | 333 |
| 1992-02-17 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1992-02-14 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 1992-02-10 | 376 | 380 | 370 | 380 | 9,000 | 380 |
| 1992-02-06 | 370 | 372 | 365 | 365 | 11,000 | 365 |
| 1992-02-05 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 1992-02-04 | 370 | 370 | 365 | 365 | 7,000 | 365 |
| 1992-02-03 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 1992-01-31 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 1992-01-30 | 335 | 342 | 327 | 342 | 3,000 | 342 |
| 1992-01-29 | 327 | 340 | 327 | 340 | 4,000 | 340 |
| 1992-01-28 | 325 | 331 | 325 | 325 | 23,000 | 325 |
| 1992-01-27 | 340 | 340 | 322 | 325 | 36,000 | 325 |
| 1992-01-24 | 332 | 341 | 332 | 335 | 13,000 | 335 |
| 1992-01-23 | 344 | 344 | 329 | 331 | 32,000 | 331 |
| 1992-01-22 | 354 | 354 | 345 | 345 | 11,000 | 345 |
| 1992-01-21 | 354 | 354 | 354 | 354 | 20,000 | 354 |
| 1992-01-13 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1992-01-09 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1992-01-08 | 397 | 399 | 397 | 399 | 6,000 | 399 |
| 1992-01-07 | 397 | 397 | 397 | 397 | 1,000 | 397 |
分割・併合履歴 ： なし
