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
