4620 藤倉化成(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1993-12-29 | 504 | 505 | 500 | 500 | 10,000 | 500 |
| 1993-12-27 | 482 | 482 | 480 | 480 | 12,000 | 480 |
| 1993-12-24 | 485 | 485 | 481 | 481 | 10,000 | 481 |
| 1993-12-22 | 490 | 495 | 486 | 490 | 11,000 | 490 |
| 1993-12-21 | 501 | 501 | 483 | 483 | 12,000 | 483 |
| 1993-12-20 | 520 | 520 | 510 | 511 | 6,000 | 511 |
| 1993-12-17 | 512 | 520 | 512 | 520 | 3,000 | 520 |
| 1993-12-16 | 505 | 525 | 501 | 510 | 18,000 | 510 |
| 1993-12-15 | 520 | 520 | 500 | 505 | 7,000 | 505 |
| 1993-12-14 | 520 | 522 | 520 | 522 | 8,000 | 522 |
| 1993-12-10 | 540 | 540 | 515 | 515 | 4,000 | 515 |
| 1993-12-09 | 543 | 543 | 543 | 543 | 17,000 | 543 |
| 1993-12-08 | 529 | 529 | 529 | 529 | 10,000 | 529 |
| 1993-12-07 | 481 | 519 | 481 | 505 | 8,000 | 505 |
| 1993-12-06 | 520 | 520 | 480 | 480 | 20,000 | 480 |
| 1993-12-03 | 534 | 534 | 515 | 530 | 23,000 | 530 |
| 1993-12-01 | 460 | 474 | 460 | 474 | 16,000 | 474 |
| 1993-11-30 | 469 | 469 | 454 | 460 | 22,000 | 460 |
| 1993-11-29 | 469 | 469 | 469 | 469 | 13,000 | 469 |
| 1993-11-26 | 525 | 525 | 490 | 490 | 31,000 | 490 |
| 1993-11-25 | 532 | 532 | 515 | 515 | 15,000 | 515 |
| 1993-11-19 | 620 | 620 | 602 | 602 | 26,000 | 602 |
| 1993-11-18 | 587 | 610 | 586 | 610 | 27,000 | 610 |
| 1993-11-17 | 567 | 567 | 565 | 567 | 19,000 | 567 |
| 1993-11-16 | 570 | 570 | 550 | 550 | 9,000 | 550 |
| 1993-11-15 | 570 | 578 | 570 | 570 | 10,000 | 570 |
| 1993-11-12 | 539 | 571 | 539 | 571 | 17,000 | 571 |
| 1993-11-11 | 539 | 562 | 538 | 548 | 14,000 | 548 |
| 1993-11-10 | 530 | 539 | 520 | 538 | 20,000 | 538 |
| 1993-11-09 | 550 | 570 | 530 | 530 | 25,000 | 530 |
| 1993-11-08 | 518 | 550 | 518 | 550 | 14,000 | 550 |
| 1993-11-05 | 554 | 554 | 510 | 518 | 36,000 | 518 |
| 1993-11-04 | 590 | 590 | 559 | 560 | 10,000 | 560 |
| 1993-11-02 | 601 | 610 | 592 | 592 | 16,000 | 592 |
| 1993-11-01 | 620 | 620 | 600 | 600 | 9,000 | 600 |
| 1993-10-29 | 624 | 627 | 601 | 620 | 23,000 | 620 |
| 1993-10-28 | 624 | 625 | 624 | 624 | 11,000 | 624 |
| 1993-10-27 | 601 | 629 | 601 | 609 | 13,000 | 609 |
| 1993-10-26 | 605 | 620 | 600 | 600 | 35,000 | 600 |
| 1993-10-25 | 644 | 644 | 608 | 608 | 40,000 | 608 |
| 1993-10-22 | 631 | 647 | 631 | 646 | 19,000 | 646 |
| 1993-10-21 | 661 | 661 | 650 | 651 | 25,000 | 651 |
| 1993-10-20 | 661 | 671 | 661 | 661 | 14,000 | 661 |
| 1993-10-19 | 672 | 680 | 661 | 661 | 19,000 | 661 |
| 1993-10-18 | 676 | 690 | 673 | 680 | 17,000 | 680 |
| 1993-10-15 | 684 | 691 | 676 | 686 | 30,000 | 686 |
| 1993-10-14 | 700 | 700 | 685 | 685 | 13,000 | 685 |
| 1993-10-13 | 710 | 710 | 681 | 706 | 22,000 | 706 |
| 1993-10-12 | 725 | 725 | 695 | 700 | 30,000 | 700 |
| 1993-10-08 | 676 | 715 | 671 | 715 | 49,000 | 715 |
| 1993-10-07 | 705 | 705 | 680 | 686 | 47,000 | 686 |
| 1993-10-06 | 720 | 725 | 698 | 710 | 54,000 | 710 |
| 1993-10-05 | 750 | 750 | 721 | 722 | 32,000 | 722 |
| 1993-10-04 | 756 | 765 | 745 | 746 | 56,000 | 746 |
| 1993-10-01 | 762 | 762 | 720 | 749 | 91,000 | 749 |
| 1993-09-30 | 800 | 800 | 766 | 770 | 145,000 | 770 |
| 1993-09-29 | 791 | 798 | 756 | 798 | 164,000 | 798 |
| 1993-09-28 | 799 | 828 | 779 | 784 | 435,000 | 784 |
| 1993-09-27 | 755 | 791 | 755 | 779 | 373,000 | 779 |
| 1993-09-24 | 731 | 750 | 720 | 725 | 220,000 | 725 |
| 1993-09-22 | 728 | 728 | 686 | 691 | 58,000 | 691 |
| 1993-09-21 | 740 | 745 | 720 | 730 | 126,000 | 730 |
| 1993-09-20 | 690 | 732 | 675 | 730 | 152,000 | 730 |
| 1993-09-17 | 650 | 671 | 645 | 670 | 43,000 | 670 |
| 1993-09-16 | 616 | 643 | 616 | 640 | 44,000 | 640 |
| 1993-09-14 | 615 | 625 | 615 | 625 | 14,000 | 625 |
| 1993-09-13 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1993-09-10 | 616 | 617 | 612 | 612 | 9,000 | 612 |
| 1993-09-09 | 617 | 620 | 617 | 617 | 7,000 | 617 |
| 1993-09-08 | 616 | 630 | 612 | 630 | 19,000 | 630 |
| 1993-09-07 | 630 | 630 | 621 | 621 | 20,000 | 621 |
| 1993-09-06 | 632 | 645 | 630 | 635 | 15,000 | 635 |
| 1993-09-03 | 630 | 640 | 630 | 640 | 37,000 | 640 |
| 1993-09-02 | 630 | 630 | 615 | 615 | 11,000 | 615 |
| 1993-09-01 | 630 | 630 | 610 | 610 | 10,000 | 610 |
| 1993-08-30 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1993-08-27 | 606 | 630 | 602 | 630 | 20,000 | 630 |
| 1993-08-26 | 627 | 627 | 605 | 605 | 11,000 | 605 |
| 1993-08-25 | 637 | 637 | 630 | 630 | 16,000 | 630 |
| 1993-08-24 | 597 | 637 | 591 | 637 | 32,000 | 637 |
| 1993-08-23 | 610 | 610 | 590 | 596 | 26,000 | 596 |
| 1993-08-20 | 652 | 654 | 640 | 640 | 45,000 | 640 |
| 1993-08-19 | 651 | 660 | 650 | 655 | 59,000 | 655 |
| 1993-08-18 | 660 | 660 | 652 | 652 | 26,000 | 652 |
| 1993-08-17 | 661 | 670 | 655 | 665 | 32,000 | 665 |
| 1993-08-16 | 680 | 680 | 651 | 651 | 28,000 | 651 |
| 1993-08-13 | 680 | 690 | 670 | 680 | 35,000 | 680 |
| 1993-08-12 | 652 | 660 | 651 | 660 | 39,000 | 660 |
| 1993-08-11 | 670 | 680 | 651 | 651 | 38,000 | 651 |
| 1993-08-10 | 690 | 690 | 650 | 668 | 39,000 | 668 |
| 1993-08-09 | 671 | 680 | 650 | 680 | 60,000 | 680 |
| 1993-08-06 | 690 | 700 | 670 | 670 | 41,000 | 670 |
| 1993-08-05 | 735 | 740 | 690 | 710 | 66,000 | 710 |
| 1993-08-04 | 690 | 758 | 690 | 730 | 179,000 | 730 |
| 1993-08-03 | 650 | 700 | 650 | 700 | 85,000 | 700 |
| 1993-08-02 | 699 | 700 | 650 | 650 | 45,000 | 650 |
| 1993-07-30 | 716 | 716 | 680 | 685 | 101,000 | 685 |
| 1993-07-29 | 760 | 782 | 720 | 720 | 179,000 | 720 |
| 1993-07-28 | 760 | 765 | 720 | 756 | 179,000 | 756 |
| 1993-07-27 | 738 | 791 | 737 | 750 | 510,000 | 750 |
| 1993-07-26 | 679 | 730 | 670 | 729 | 256,000 | 729 |
| 1993-07-23 | 680 | 685 | 640 | 685 | 350,000 | 685 |
| 1993-07-22 | 740 | 770 | 710 | 710 | 866,000 | 710 |
| 1993-07-21 | 660 | 700 | 660 | 700 | 582,000 | 700 |
| 1993-07-20 | 610 | 640 | 605 | 640 | 450,000 | 640 |
| 1993-07-19 | 583 | 600 | 570 | 600 | 161,000 | 600 |
| 1993-07-16 | 541 | 570 | 540 | 563 | 26,000 | 563 |
| 1993-07-15 | 565 | 568 | 551 | 551 | 26,000 | 551 |
| 1993-07-14 | 561 | 570 | 558 | 565 | 54,000 | 565 |
| 1993-07-13 | 566 | 567 | 561 | 567 | 34,000 | 567 |
| 1993-07-12 | 576 | 577 | 560 | 570 | 24,000 | 570 |
| 1993-07-09 | 584 | 584 | 568 | 579 | 90,000 | 579 |
| 1993-07-08 | 580 | 585 | 569 | 579 | 60,000 | 579 |
| 1993-07-07 | 540 | 580 | 537 | 580 | 127,000 | 580 |
| 1993-07-06 | 550 | 555 | 540 | 545 | 58,000 | 545 |
| 1993-07-05 | 565 | 575 | 559 | 565 | 161,000 | 565 |
| 1993-07-02 | 550 | 570 | 540 | 560 | 306,000 | 560 |
| 1993-07-01 | 519 | 550 | 519 | 540 | 166,000 | 540 |
| 1993-06-30 | 503 | 529 | 503 | 520 | 46,000 | 520 |
| 1993-06-29 | 510 | 510 | 492 | 496 | 12,000 | 496 |
| 1993-06-28 | 515 | 518 | 510 | 510 | 26,000 | 510 |
| 1993-06-25 | 491 | 510 | 491 | 491 | 39,000 | 491 |
| 1993-06-24 | 500 | 509 | 497 | 500 | 27,000 | 500 |
| 1993-06-23 | 480 | 498 | 480 | 498 | 19,000 | 498 |
| 1993-06-22 | 451 | 461 | 451 | 461 | 17,000 | 461 |
| 1993-06-21 | 475 | 476 | 454 | 456 | 58,000 | 456 |
| 1993-06-17 | 457 | 461 | 455 | 455 | 26,000 | 455 |
| 1993-06-16 | 451 | 451 | 451 | 451 | 28,000 | 451 |
| 1993-06-15 | 508 | 508 | 476 | 476 | 56,000 | 476 |
| 1993-06-14 | 525 | 525 | 504 | 508 | 76,000 | 508 |
| 1993-06-11 | 502 | 529 | 495 | 524 | 201,000 | 524 |
| 1993-06-10 | 500 | 510 | 485 | 495 | 80,000 | 495 |
| 1993-06-08 | 460 | 520 | 460 | 520 | 210,000 | 520 |
| 1993-06-07 | 453 | 458 | 451 | 458 | 19,000 | 458 |
| 1993-06-04 | 458 | 458 | 450 | 458 | 35,000 | 458 |
| 1993-06-03 | 448 | 459 | 448 | 458 | 22,000 | 458 |
| 1993-06-02 | 460 | 465 | 446 | 447 | 49,000 | 447 |
| 1993-06-01 | 464 | 465 | 450 | 460 | 28,000 | 460 |
| 1993-05-31 | 479 | 479 | 460 | 465 | 38,000 | 465 |
| 1993-05-28 | 486 | 486 | 478 | 478 | 58,000 | 478 |
| 1993-05-27 | 467 | 473 | 465 | 470 | 79,000 | 470 |
| 1993-05-26 | 450 | 450 | 440 | 447 | 68,000 | 447 |
| 1993-05-25 | 425 | 448 | 425 | 445 | 41,000 | 445 |
| 1993-05-24 | 415 | 420 | 410 | 420 | 24,000 | 420 |
| 1993-05-21 | 410 | 410 | 405 | 405 | 5,000 | 405 |
| 1993-05-20 | 426 | 426 | 410 | 410 | 16,000 | 410 |
| 1993-05-19 | 425 | 429 | 425 | 425 | 8,000 | 425 |
| 1993-05-18 | 435 | 437 | 425 | 425 | 36,000 | 425 |
| 1993-05-17 | 429 | 430 | 425 | 430 | 42,000 | 430 |
| 1993-05-14 | 430 | 430 | 420 | 420 | 16,000 | 420 |
| 1993-05-13 | 428 | 428 | 420 | 420 | 20,000 | 420 |
| 1993-05-12 | 433 | 444 | 432 | 438 | 51,000 | 438 |
| 1993-05-11 | 427 | 430 | 427 | 428 | 37,000 | 428 |
| 1993-05-10 | 403 | 410 | 400 | 402 | 57,000 | 402 |
| 1993-05-07 | 401 | 403 | 396 | 402 | 27,000 | 402 |
| 1993-05-06 | 403 | 410 | 401 | 401 | 17,000 | 401 |
| 1993-04-30 | 400 | 405 | 400 | 401 | 11,000 | 401 |
| 1993-04-28 | 400 | 405 | 399 | 400 | 31,000 | 400 |
| 1993-04-27 | 371 | 389 | 370 | 389 | 25,000 | 389 |
| 1993-04-26 | 385 | 385 | 371 | 371 | 12,000 | 371 |
| 1993-04-23 | 400 | 400 | 390 | 390 | 20,000 | 390 |
| 1993-04-22 | 411 | 420 | 410 | 410 | 18,000 | 410 |
| 1993-04-21 | 439 | 448 | 415 | 415 | 50,000 | 415 |
| 1993-04-20 | 426 | 440 | 426 | 438 | 44,000 | 438 |
| 1993-04-19 | 440 | 442 | 420 | 425 | 50,000 | 425 |
| 1993-04-16 | 430 | 450 | 428 | 442 | 128,000 | 442 |
| 1993-04-15 | 427 | 427 | 410 | 426 | 114,000 | 426 |
| 1993-04-14 | 401 | 427 | 401 | 427 | 135,000 | 427 |
| 1993-04-13 | 332 | 369 | 331 | 369 | 57,000 | 369 |
| 1993-04-12 | 322 | 329 | 320 | 327 | 46,000 | 327 |
| 1993-04-09 | 321 | 321 | 320 | 320 | 16,000 | 320 |
| 1993-04-08 | 329 | 329 | 320 | 320 | 4,000 | 320 |
| 1993-04-07 | 330 | 330 | 329 | 329 | 14,000 | 329 |
| 1993-04-06 | 323 | 323 | 323 | 323 | 5,000 | 323 |
| 1993-04-05 | 320 | 320 | 318 | 318 | 15,000 | 318 |
| 1993-04-02 | 320 | 327 | 320 | 323 | 17,000 | 323 |
| 1993-04-01 | 329 | 329 | 315 | 315 | 12,000 | 315 |
| 1993-03-31 | 337 | 339 | 332 | 332 | 33,000 | 332 |
| 1993-03-30 | 318 | 340 | 318 | 332 | 26,000 | 332 |
| 1993-03-29 | 303 | 316 | 303 | 315 | 14,000 | 315 |
| 1993-03-26 | 307 | 307 | 302 | 302 | 14,000 | 302 |
| 1993-03-25 | 292 | 305 | 292 | 300 | 17,000 | 300 |
| 1993-03-24 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 1993-03-23 | 296 | 296 | 290 | 290 | 11,000 | 290 |
| 1993-03-22 | 295 | 300 | 295 | 295 | 15,000 | 295 |
| 1993-03-19 | 291 | 291 | 289 | 290 | 14,000 | 290 |
| 1993-03-18 | 292 | 292 | 289 | 290 | 6,000 | 290 |
| 1993-03-17 | 293 | 293 | 280 | 280 | 11,000 | 280 |
| 1993-03-16 | 282 | 292 | 282 | 292 | 4,000 | 292 |
| 1993-03-15 | 294 | 294 | 292 | 292 | 5,000 | 292 |
| 1993-03-12 | 294 | 294 | 292 | 292 | 6,000 | 292 |
| 1993-03-11 | 299 | 299 | 299 | 299 | 10,000 | 299 |
| 1993-03-10 | 298 | 298 | 290 | 290 | 10,000 | 290 |
| 1993-03-09 | 280 | 290 | 275 | 290 | 12,000 | 290 |
| 1993-03-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1993-03-05 | 265 | 270 | 265 | 270 | 3,000 | 270 |
| 1993-03-04 | 270 | 270 | 260 | 260 | 8,000 | 260 |
| 1993-03-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1993-03-02 | 292 | 292 | 285 | 285 | 2,000 | 285 |
| 1993-03-01 | 295 | 295 | 294 | 294 | 2,000 | 294 |
| 1993-02-26 | 299 | 299 | 291 | 291 | 7,000 | 291 |
| 1993-02-25 | 295 | 299 | 295 | 295 | 6,000 | 295 |
| 1993-02-24 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1993-02-23 | 297 | 299 | 297 | 297 | 7,000 | 297 |
| 1993-02-22 | 299 | 299 | 291 | 297 | 5,000 | 297 |
| 1993-02-19 | 291 | 305 | 291 | 304 | 10,000 | 304 |
| 1993-02-18 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 1993-02-16 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1993-02-15 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1993-02-12 | 294 | 294 | 290 | 290 | 10,000 | 290 |
| 1993-02-10 | 297 | 299 | 297 | 299 | 16,000 | 299 |
| 1993-02-09 | 300 | 300 | 287 | 287 | 25,000 | 287 |
| 1993-02-08 | 286 | 295 | 284 | 295 | 31,000 | 295 |
| 1993-02-05 | 284 | 284 | 280 | 281 | 8,000 | 281 |
| 1993-02-04 | 270 | 270 | 265 | 270 | 8,000 | 270 |
| 1993-02-03 | 260 | 262 | 260 | 262 | 9,000 | 262 |
| 1993-01-28 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1993-01-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1993-01-25 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1993-01-20 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1993-01-18 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1993-01-14 | 252 | 252 | 250 | 250 | 5,000 | 250 |
| 1993-01-13 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 1993-01-12 | 269 | 269 | 250 | 250 | 14,000 | 250 |
| 1993-01-11 | 260 | 261 | 260 | 261 | 4,000 | 261 |
| 1993-01-08 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1993-01-07 | 250 | 251 | 250 | 251 | 14,000 | 251 |
| 1993-01-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
分割・併合履歴 ： なし
