4620 藤倉化成(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	720	720	716	716	11,000	716
1994-12-29	730	730	710	710	5,000	710
1994-12-28	730	730	720	729	10,000	729
1994-12-27	710	725	705	710	11,000	710
1994-12-26	706	725	705	725	12,000	725
1994-12-22	704	710	700	700	43,000	700
1994-12-21	707	707	700	705	9,000	705
1994-12-20	706	706	695	696	24,000	696
1994-12-19	717	717	716	716	3,000	716
1994-12-16	719	719	715	715	3,000	715
1994-12-15	701	720	701	720	13,000	720
1994-12-14	722	722	695	695	31,000	695
1994-12-13	721	730	720	730	14,000	730
1994-12-12	721	721	721	721	2,000	721
1994-12-09	729	729	721	721	12,000	721
1994-12-08	726	731	726	730	13,000	730
1994-12-07	731	731	726	731	11,000	731
1994-12-06	740	742	725	738	18,000	738
1994-12-05	735	735	715	730	42,000	730
1994-12-02	750	758	735	735	16,000	735
1994-12-01	755	760	735	740	23,000	740
1994-11-30	770	780	750	751	22,000	751
1994-11-29	730	760	730	760	15,000	760
1994-11-28	736	751	736	740	10,000	740
1994-11-25	716	730	710	716	33,000	716
1994-11-24	715	726	711	720	12,000	720
1994-11-22	770	770	745	745	12,000	745
1994-11-21	782	782	750	775	15,000	775
1994-11-18	820	820	780	782	57,000	782
1994-11-17	800	828	800	828	136,000	828
1994-11-16	731	755	731	755	10,000	755
1994-11-15	710	735	710	726	28,000	726
1994-11-14	714	715	710	715	11,000	715
1994-11-11	701	715	700	715	23,000	715
1994-11-10	715	720	701	701	27,000	701
1994-11-09	730	740	720	728	29,000	728
1994-11-08	749	749	731	740	18,000	740
1994-11-07	770	770	750	750	14,000	750
1994-11-04	786	786	751	770	17,000	770
1994-11-02	805	805	786	786	21,000	786
1994-11-01	798	805	795	805	20,000	805
1994-10-31	778	781	771	778	9,000	778
1994-10-28	789	810	785	785	40,000	785
1994-10-27	731	758	720	758	37,000	758
1994-10-26	747	750	730	741	25,000	741
1994-10-25	745	746	745	746	10,000	746
1994-10-24	770	770	745	745	15,000	745
1994-10-21	780	780	760	763	21,000	763
1994-10-20	811	811	780	780	19,000	780
1994-10-19	791	819	791	800	53,000	800
1994-10-18	780	786	770	786	19,000	786
1994-10-17	810	810	780	780	7,000	780
1994-10-14	800	800	790	800	27,000	800
1994-10-13	765	795	760	780	23,000	780
1994-10-12	767	770	750	762	23,000	762
1994-10-11	780	781	766	766	23,000	766
1994-10-07	791	791	761	770	26,000	770
1994-10-06	815	815	785	790	36,000	790
1994-10-05	830	830	800	809	67,000	809
1994-10-04	870	879	849	849	20,000	849
1994-10-03	875	885	861	865	160,000	865
1994-09-30	851	885	831	845	255,000	845
1994-09-29	760	831	756	831	170,000	831
1994-09-28	718	732	715	731	12,000	731
1994-09-27	700	710	700	710	24,000	710
1994-09-26	700	704	699	704	12,000	704
1994-09-22	704	704	696	699	16,000	699
1994-09-21	700	700	691	700	35,000	700
1994-09-20	705	709	700	700	27,000	700
1994-09-19	711	715	711	715	4,000	715
1994-09-16	718	718	710	710	19,000	710
1994-09-14	719	720	710	710	17,000	710
1994-09-13	711	720	710	720	19,000	720
1994-09-12	725	725	710	715	19,000	715
1994-09-09	750	750	730	731	33,000	731
1994-09-08	719	741	719	740	16,000	740
1994-09-07	722	722	710	719	29,000	719
1994-09-06	707	716	707	715	12,000	715
1994-09-05	701	718	701	706	10,000	706
1994-09-02	740	740	690	700	49,000	700
1994-09-01	750	760	730	730	25,000	730
1994-08-31	750	750	740	745	15,000	745
1994-08-30	770	770	750	750	19,000	750
1994-08-29	760	789	760	770	22,000	770
1994-08-26	790	790	752	755	30,000	755
1994-08-25	799	800	787	787	10,000	787
1994-08-24	790	800	790	790	9,000	790
1994-08-23	790	800	785	790	17,000	790
1994-08-19	802	802	775	775	27,000	775
1994-08-18	798	810	798	802	7,000	802
1994-08-17	791	800	790	800	7,000	800
1994-08-16	810	810	791	800	10,000	800
1994-08-15	799	810	790	810	16,000	810
1994-08-12	775	795	772	780	26,000	780
1994-08-11	815	815	780	781	33,000	781
1994-08-10	826	830	815	815	16,000	815
1994-08-09	836	837	825	825	10,000	825
1994-08-08	831	847	829	837	19,000	837
1994-08-05	840	840	828	828	66,000	828
1994-08-04	820	835	816	826	18,000	826
1994-08-03	846	847	815	820	30,000	820
1994-08-02	832	845	830	836	29,000	836
1994-08-01	841	842	837	837	21,000	837
1994-07-29	865	865	835	837	34,000	837
1994-07-28	866	871	845	865	39,000	865
1994-07-27	920	920	860	860	111,000	860
1994-07-26	868	920	868	890	116,000	890
1994-07-25	849	880	840	859	127,000	859
1994-07-22	900	906	832	832	105,000	832
1994-07-21	930	940	899	901	97,000	901
1994-07-20	920	970	920	930	90,000	930
1994-07-19	950	959	928	930	103,000	930
1994-07-18	983	983	950	950	61,000	950
1994-07-15	993	1,010	973	973	359,000	973
1994-07-14	958	982	941	973	166,000	973
1994-07-13	960	1,000	940	968	227,000	968
1994-07-12	1,030	1,030	970	980	293,000	980
1994-07-11	962	1,030	947	1,030	461,000	1,030
1994-07-08	969	990	938	970	345,000	970
1994-07-07	902	959	902	955	451,000	955
1994-07-06	920	941	899	910	559,000	910
1994-07-05	880	920	873	910	528,000	910
1994-07-04	899	899	860	886	478,000	886
1994-07-01	791	861	790	861	583,000	861
1994-06-30	710	750	710	750	77,000	750
1994-06-29	701	701	700	700	6,000	700
1994-06-28	685	695	680	690	12,000	690
1994-06-27	698	698	675	675	15,000	675
1994-06-24	681	691	681	688	22,000	688
1994-06-23	678	685	678	680	7,000	680
1994-06-22	665	675	665	675	13,000	675
1994-06-21	700	700	680	684	8,000	684
1994-06-20	726	727	700	705	26,000	705
1994-06-17	720	725	710	725	44,000	725
1994-06-16	725	725	710	715	20,000	715
1994-06-15	713	725	712	725	19,000	725
1994-06-14	720	720	710	710	12,000	710
1994-06-13	702	702	702	702	2,000	702
1994-06-10	728	730	719	720	43,000	720
1994-06-09	730	730	710	720	42,000	720
1994-06-08	725	745	725	726	111,000	726
1994-06-07	710	720	702	711	80,000	711
1994-06-06	676	677	676	677	2,000	677
1994-06-03	695	695	671	671	8,000	671
1994-06-02	709	709	700	700	26,000	700
1994-06-01	681	681	670	670	14,000	670
1994-05-31	660	680	659	680	49,000	680
1994-05-30	660	661	660	660	10,000	660
1994-05-27	679	679	670	670	9,000	670
1994-05-26	689	689	679	679	5,000	679
1994-05-25	699	699	699	699	2,000	699
1994-05-24	700	700	700	700	1,000	700
1994-05-23	700	710	700	700	8,000	700
1994-05-20	686	700	686	699	34,000	699
1994-05-19	670	670	670	670	9,000	670
1994-05-17	681	681	652	670	20,000	670
1994-05-16	695	695	680	680	4,000	680
1994-05-13	711	711	695	695	10,000	695
1994-05-12	713	716	705	711	16,000	711
1994-05-11	716	720	705	705	35,000	705
1994-05-10	715	725	701	701	61,000	701
1994-05-09	691	715	685	715	50,000	715
1994-05-06	645	661	645	661	10,000	661
1994-05-02	655	655	650	650	13,000	650
1994-04-28	660	670	656	660	13,000	660
1994-04-27	657	665	657	660	9,000	660
1994-04-26	661	680	657	657	12,000	657
1994-04-25	691	691	671	671	6,000	671
1994-04-22	671	671	671	671	3,000	671
1994-04-21	663	665	655	655	14,000	655
1994-04-20	681	691	662	662	18,000	662
1994-04-19	699	700	680	680	3,000	680
1994-04-18	695	700	690	699	9,000	699
1994-04-15	690	707	690	695	11,000	695
1994-04-14	701	707	700	700	26,000	700
1994-04-13	670	700	670	681	44,000	681
1994-04-12	660	660	653	656	14,000	656
1994-04-11	653	655	653	653	10,000	653
1994-04-08	671	673	658	673	18,000	673
1994-04-07	694	708	693	698	7,000	698
1994-04-06	679	693	679	693	8,000	693
1994-04-05	655	660	655	660	4,000	660
1994-04-04	665	665	665	665	1,000	665
1994-04-01	681	682	665	665	14,000	665
1994-03-31	672	680	672	675	9,000	675
1994-03-30	671	671	671	671	13,000	671
1994-03-29	709	755	709	715	35,000	715
1994-03-28	690	715	690	715	14,000	715
1994-03-25	649	670	640	664	20,000	664
1994-03-24	651	651	631	650	34,000	650
1994-03-23	675	675	650	659	18,000	659
1994-03-22	679	679	673	673	16,000	673
1994-03-18	720	720	700	709	35,000	709
1994-03-17	721	750	720	720	48,000	720
1994-03-16	714	720	705	720	50,000	720
1994-03-15	789	790	734	734	103,000	734
1994-03-14	750	790	749	775	235,000	775
1994-03-11	720	749	719	749	137,000	749
1994-03-10	721	736	710	710	182,000	710
1994-03-09	710	716	690	709	117,000	709
1994-03-08	690	695	670	680	67,000	680
1994-03-07	710	710	699	710	103,000	710
1994-03-04	649	678	649	670	155,000	670
1994-03-03	611	649	610	640	93,000	640
1994-03-02	601	601	591	593	28,000	593
1994-03-01	600	615	598	605	40,000	605
1994-02-28	600	606	600	604	38,000	604
1994-02-25	525	580	525	575	52,000	575
1994-02-24	536	536	521	525	18,000	525
1994-02-23	531	534	530	532	10,000	532
1994-02-21	530	531	530	531	6,000	531
1994-02-18	531	535	531	535	9,000	535
1994-02-17	526	535	526	535	15,000	535
1994-02-16	551	551	545	545	2,000	545
1994-02-15	542	542	526	526	30,000	526
1994-02-14	561	565	561	561	12,000	561
1994-02-10	560	565	560	565	9,000	565
1994-02-09	581	581	569	569	12,000	569
1994-02-08	569	570	559	559	13,000	559
1994-02-07	581	581	570	570	11,000	570
1994-02-04	549	560	549	555	14,000	555
1994-02-03	539	550	539	550	8,000	550
1994-02-02	550	550	537	540	30,000	540
1994-02-01	555	564	549	549	14,000	549
1994-01-31	555	560	555	555	24,000	555
1994-01-28	527	527	511	515	9,000	515
1994-01-27	512	540	512	527	12,000	527
1994-01-26	535	535	505	505	6,000	505
1994-01-25	500	505	500	505	6,000	505
1994-01-21	548	550	548	550	2,000	550
1994-01-20	550	550	535	535	10,000	535
1994-01-19	549	549	530	535	36,000	535
1994-01-18	535	535	530	535	17,000	535
1994-01-17	534	534	528	528	4,000	528
1994-01-14	535	550	525	527	13,000	527
1994-01-13	530	545	530	545	26,000	545
1994-01-12	542	542	518	530	18,000	530
1994-01-11	543	543	535	543	16,000	543
1994-01-10	548	548	518	525	36,000	525
1994-01-07	501	521	500	518	22,000	518
1994-01-06	481	486	481	486	11,000	486
1994-01-05	499	499	484	484	5,000	484
1994-01-04	492	492	490	490	2,000	490

分割・併合履歴：なし