4620 藤倉化成(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 732 | 732 | 730 | 730 | 8,000 | 730 |
| 1995-12-28 | 730 | 739 | 725 | 725 | 7,000 | 725 |
| 1995-12-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-12-26 | 740 | 740 | 722 | 730 | 15,000 | 730 |
| 1995-12-25 | 731 | 740 | 730 | 740 | 10,000 | 740 |
| 1995-12-22 | 745 | 745 | 721 | 721 | 22,000 | 721 |
| 1995-12-21 | 713 | 717 | 713 | 716 | 19,000 | 716 |
| 1995-12-20 | 711 | 713 | 711 | 713 | 17,000 | 713 |
| 1995-12-19 | 720 | 730 | 711 | 711 | 27,000 | 711 |
| 1995-12-18 | 760 | 760 | 730 | 730 | 13,000 | 730 |
| 1995-12-15 | 750 | 760 | 740 | 760 | 19,000 | 760 |
| 1995-12-14 | 740 | 790 | 740 | 790 | 30,000 | 790 |
| 1995-12-13 | 762 | 769 | 755 | 757 | 17,000 | 757 |
| 1995-12-12 | 765 | 799 | 765 | 772 | 39,000 | 772 |
| 1995-12-11 | 801 | 829 | 760 | 760 | 108,000 | 760 |
| 1995-12-08 | 740 | 830 | 740 | 805 | 301,000 | 805 |
| 1995-12-07 | 736 | 740 | 730 | 740 | 26,000 | 740 |
| 1995-12-06 | 721 | 730 | 721 | 730 | 18,000 | 730 |
| 1995-12-05 | 706 | 720 | 706 | 720 | 13,000 | 720 |
| 1995-12-04 | 696 | 710 | 696 | 700 | 11,000 | 700 |
| 1995-12-01 | 695 | 695 | 682 | 690 | 15,000 | 690 |
| 1995-11-30 | 682 | 700 | 682 | 690 | 12,000 | 690 |
| 1995-11-29 | 719 | 720 | 700 | 700 | 26,000 | 700 |
| 1995-11-28 | 673 | 718 | 673 | 710 | 32,000 | 710 |
| 1995-11-27 | 679 | 679 | 667 | 669 | 16,000 | 669 |
| 1995-11-24 | 666 | 677 | 666 | 677 | 12,000 | 677 |
| 1995-11-22 | 680 | 681 | 680 | 680 | 11,000 | 680 |
| 1995-11-21 | 680 | 684 | 680 | 680 | 19,000 | 680 |
| 1995-11-20 | 680 | 684 | 680 | 684 | 5,000 | 684 |
| 1995-11-17 | 670 | 680 | 670 | 680 | 18,000 | 680 |
| 1995-11-16 | 691 | 691 | 666 | 675 | 40,000 | 675 |
| 1995-11-15 | 705 | 705 | 695 | 695 | 19,000 | 695 |
| 1995-11-14 | 701 | 705 | 701 | 705 | 17,000 | 705 |
| 1995-11-13 | 729 | 729 | 701 | 703 | 37,000 | 703 |
| 1995-11-10 | 750 | 750 | 713 | 729 | 26,000 | 729 |
| 1995-11-09 | 756 | 765 | 751 | 751 | 61,000 | 751 |
| 1995-11-08 | 725 | 755 | 725 | 755 | 32,000 | 755 |
| 1995-11-07 | 739 | 740 | 725 | 725 | 23,000 | 725 |
| 1995-11-06 | 715 | 739 | 710 | 730 | 35,000 | 730 |
| 1995-11-02 | 721 | 726 | 700 | 705 | 56,000 | 705 |
| 1995-11-01 | 700 | 743 | 700 | 710 | 45,000 | 710 |
| 1995-10-31 | 716 | 721 | 707 | 707 | 28,000 | 707 |
| 1995-10-30 | 735 | 735 | 710 | 715 | 19,000 | 715 |
| 1995-10-27 | 710 | 750 | 707 | 740 | 46,000 | 740 |
| 1995-10-26 | 751 | 760 | 709 | 730 | 44,000 | 730 |
| 1995-10-25 | 760 | 771 | 760 | 761 | 32,000 | 761 |
| 1995-10-24 | 749 | 780 | 745 | 780 | 62,000 | 780 |
| 1995-10-23 | 760 | 760 | 739 | 740 | 86,000 | 740 |
| 1995-10-20 | 795 | 800 | 770 | 770 | 103,000 | 770 |
| 1995-10-19 | 845 | 845 | 790 | 800 | 202,000 | 800 |
| 1995-10-18 | 790 | 860 | 770 | 820 | 576,000 | 820 |
| 1995-10-17 | 795 | 800 | 751 | 780 | 212,000 | 780 |
| 1995-10-16 | 766 | 810 | 766 | 795 | 498,000 | 795 |
| 1995-10-13 | 744 | 749 | 710 | 749 | 302,000 | 749 |
| 1995-10-12 | 695 | 751 | 694 | 735 | 514,000 | 735 |
| 1995-10-11 | 649 | 675 | 648 | 675 | 124,000 | 675 |
| 1995-10-09 | 635 | 641 | 630 | 631 | 25,000 | 631 |
| 1995-10-06 | 607 | 607 | 605 | 605 | 13,000 | 605 |
| 1995-10-05 | 605 | 606 | 605 | 606 | 6,000 | 606 |
| 1995-10-04 | 629 | 629 | 603 | 610 | 7,000 | 610 |
| 1995-10-03 | 605 | 629 | 598 | 629 | 19,000 | 629 |
| 1995-10-02 | 639 | 640 | 615 | 615 | 20,000 | 615 |
| 1995-09-29 | 660 | 660 | 625 | 625 | 31,000 | 625 |
| 1995-09-28 | 650 | 675 | 649 | 670 | 129,000 | 670 |
| 1995-09-27 | 615 | 639 | 615 | 638 | 55,000 | 638 |
| 1995-09-26 | 601 | 619 | 600 | 605 | 11,000 | 605 |
| 1995-09-25 | 620 | 620 | 580 | 580 | 19,000 | 580 |
| 1995-09-22 | 585 | 620 | 585 | 610 | 31,000 | 610 |
| 1995-09-21 | 570 | 580 | 570 | 575 | 14,000 | 575 |
| 1995-09-20 | 580 | 580 | 570 | 570 | 6,000 | 570 |
| 1995-09-19 | 579 | 579 | 570 | 570 | 2,000 | 570 |
| 1995-09-18 | 582 | 586 | 580 | 580 | 7,000 | 580 |
| 1995-09-14 | 580 | 580 | 570 | 570 | 21,000 | 570 |
| 1995-09-13 | 595 | 600 | 585 | 585 | 16,000 | 585 |
| 1995-09-12 | 580 | 586 | 580 | 586 | 3,000 | 586 |
| 1995-09-11 | 577 | 579 | 577 | 577 | 8,000 | 577 |
| 1995-09-08 | 570 | 590 | 570 | 575 | 31,000 | 575 |
| 1995-09-07 | 572 | 572 | 570 | 570 | 5,000 | 570 |
| 1995-09-06 | 590 | 590 | 572 | 575 | 14,000 | 575 |
| 1995-09-05 | 601 | 601 | 597 | 597 | 14,000 | 597 |
| 1995-09-04 | 610 | 610 | 606 | 606 | 12,000 | 606 |
| 1995-09-01 | 621 | 625 | 601 | 601 | 8,000 | 601 |
| 1995-08-31 | 625 | 630 | 620 | 620 | 13,000 | 620 |
| 1995-08-30 | 638 | 650 | 625 | 626 | 36,000 | 626 |
| 1995-08-29 | 584 | 646 | 583 | 636 | 55,000 | 636 |
| 1995-08-28 | 570 | 581 | 570 | 581 | 6,000 | 581 |
| 1995-08-25 | 576 | 585 | 567 | 567 | 11,000 | 567 |
| 1995-08-24 | 580 | 581 | 571 | 571 | 4,000 | 571 |
| 1995-08-23 | 599 | 599 | 580 | 580 | 4,000 | 580 |
| 1995-08-22 | 596 | 600 | 595 | 600 | 3,000 | 600 |
| 1995-08-21 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 1995-08-18 | 615 | 616 | 600 | 600 | 13,000 | 600 |
| 1995-08-17 | 600 | 630 | 600 | 615 | 24,000 | 615 |
| 1995-08-16 | 594 | 600 | 594 | 600 | 14,000 | 600 |
| 1995-08-15 | 563 | 564 | 563 | 564 | 4,000 | 564 |
| 1995-08-14 | 557 | 562 | 555 | 561 | 22,000 | 561 |
| 1995-08-11 | 556 | 557 | 555 | 557 | 5,000 | 557 |
| 1995-08-10 | 561 | 562 | 555 | 555 | 8,000 | 555 |
| 1995-08-09 | 565 | 569 | 560 | 560 | 11,000 | 560 |
| 1995-08-08 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 1995-08-07 | 589 | 589 | 589 | 589 | 7,000 | 589 |
| 1995-08-04 | 599 | 599 | 599 | 599 | 7,000 | 599 |
| 1995-08-03 | 555 | 566 | 554 | 565 | 10,000 | 565 |
| 1995-08-02 | 553 | 580 | 553 | 570 | 4,000 | 570 |
| 1995-08-01 | 571 | 580 | 555 | 555 | 8,000 | 555 |
| 1995-07-31 | 570 | 570 | 554 | 554 | 9,000 | 554 |
| 1995-07-28 | 575 | 575 | 570 | 570 | 5,000 | 570 |
| 1995-07-27 | 599 | 599 | 575 | 575 | 8,000 | 575 |
| 1995-07-25 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1995-07-24 | 590 | 590 | 561 | 561 | 5,000 | 561 |
| 1995-07-21 | 572 | 575 | 571 | 573 | 6,000 | 573 |
| 1995-07-20 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 1995-07-19 | 590 | 590 | 581 | 581 | 5,000 | 581 |
| 1995-07-18 | 600 | 601 | 591 | 591 | 9,000 | 591 |
| 1995-07-17 | 593 | 611 | 593 | 601 | 7,000 | 601 |
| 1995-07-14 | 592 | 592 | 581 | 590 | 16,000 | 590 |
| 1995-07-13 | 586 | 590 | 580 | 590 | 25,000 | 590 |
| 1995-07-12 | 586 | 586 | 580 | 586 | 8,000 | 586 |
| 1995-07-11 | 623 | 623 | 586 | 590 | 26,000 | 590 |
| 1995-07-10 | 602 | 603 | 602 | 603 | 3,000 | 603 |
| 1995-07-07 | 572 | 605 | 572 | 600 | 12,000 | 600 |
| 1995-07-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-07-05 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 1995-07-04 | 560 | 560 | 555 | 555 | 3,000 | 555 |
| 1995-07-03 | 570 | 570 | 550 | 550 | 13,000 | 550 |
| 1995-06-30 | 588 | 588 | 575 | 575 | 13,000 | 575 |
| 1995-06-29 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 1995-06-28 | 582 | 582 | 581 | 581 | 8,000 | 581 |
| 1995-06-27 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1995-06-26 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 1995-06-23 | 609 | 609 | 609 | 609 | 5,000 | 609 |
| 1995-06-22 | 587 | 587 | 586 | 586 | 2,000 | 586 |
| 1995-06-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-06-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-06-19 | 583 | 583 | 580 | 580 | 6,000 | 580 |
| 1995-06-16 | 600 | 605 | 571 | 580 | 16,000 | 580 |
| 1995-06-15 | 560 | 590 | 560 | 590 | 5,000 | 590 |
| 1995-06-14 | 551 | 560 | 551 | 560 | 16,000 | 560 |
| 1995-06-13 | 580 | 580 | 560 | 560 | 18,000 | 560 |
| 1995-06-12 | 610 | 610 | 600 | 600 | 9,000 | 600 |
| 1995-06-09 | 620 | 620 | 615 | 615 | 4,000 | 615 |
| 1995-06-08 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1995-06-06 | 620 | 620 | 610 | 610 | 5,000 | 610 |
| 1995-06-05 | 675 | 675 | 660 | 660 | 20,000 | 660 |
| 1995-06-02 | 650 | 674 | 650 | 665 | 20,000 | 665 |
| 1995-06-01 | 606 | 649 | 606 | 649 | 11,000 | 649 |
| 1995-05-31 | 605 | 605 | 602 | 602 | 6,000 | 602 |
| 1995-05-30 | 592 | 603 | 590 | 600 | 23,000 | 600 |
| 1995-05-29 | 580 | 592 | 580 | 592 | 11,000 | 592 |
| 1995-05-26 | 631 | 631 | 599 | 600 | 17,000 | 600 |
| 1995-05-25 | 631 | 639 | 631 | 631 | 17,000 | 631 |
| 1995-05-24 | 625 | 625 | 610 | 611 | 32,000 | 611 |
| 1995-05-23 | 645 | 645 | 640 | 640 | 19,000 | 640 |
| 1995-05-22 | 660 | 661 | 635 | 645 | 21,000 | 645 |
| 1995-05-19 | 673 | 673 | 663 | 663 | 27,000 | 663 |
| 1995-05-18 | 689 | 695 | 663 | 680 | 24,000 | 680 |
| 1995-05-17 | 704 | 704 | 690 | 699 | 91,000 | 699 |
| 1995-05-16 | 690 | 694 | 660 | 694 | 59,000 | 694 |
| 1995-05-15 | 700 | 705 | 675 | 692 | 104,000 | 692 |
| 1995-05-12 | 630 | 660 | 625 | 660 | 39,000 | 660 |
| 1995-05-11 | 639 | 639 | 625 | 629 | 12,000 | 629 |
| 1995-05-10 | 625 | 640 | 625 | 635 | 27,000 | 635 |
| 1995-05-09 | 592 | 625 | 592 | 615 | 17,000 | 615 |
| 1995-05-08 | 600 | 600 | 590 | 590 | 15,000 | 590 |
| 1995-05-02 | 580 | 590 | 580 | 590 | 12,000 | 590 |
| 1995-05-01 | 590 | 590 | 587 | 587 | 7,000 | 587 |
| 1995-04-28 | 599 | 599 | 582 | 582 | 9,000 | 582 |
| 1995-04-27 | 582 | 599 | 580 | 599 | 6,000 | 599 |
| 1995-04-26 | 582 | 582 | 581 | 582 | 3,000 | 582 |
| 1995-04-25 | 589 | 589 | 580 | 582 | 7,000 | 582 |
| 1995-04-24 | 591 | 599 | 586 | 589 | 6,000 | 589 |
| 1995-04-21 | 581 | 586 | 581 | 586 | 10,000 | 586 |
| 1995-04-20 | 581 | 596 | 581 | 596 | 7,000 | 596 |
| 1995-04-18 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 1995-04-17 | 600 | 601 | 580 | 580 | 9,000 | 580 |
| 1995-04-14 | 610 | 630 | 609 | 609 | 9,000 | 609 |
| 1995-04-13 | 610 | 621 | 609 | 609 | 13,000 | 609 |
| 1995-04-12 | 586 | 600 | 586 | 600 | 7,000 | 600 |
| 1995-04-11 | 585 | 585 | 584 | 584 | 2,000 | 584 |
| 1995-04-10 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1995-04-07 | 582 | 582 | 580 | 580 | 11,000 | 580 |
| 1995-04-06 | 580 | 582 | 580 | 582 | 4,000 | 582 |
| 1995-04-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-04-04 | 560 | 570 | 560 | 562 | 3,000 | 562 |
| 1995-04-03 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 1995-03-31 | 610 | 610 | 580 | 580 | 12,000 | 580 |
| 1995-03-30 | 615 | 615 | 590 | 590 | 5,000 | 590 |
| 1995-03-29 | 590 | 620 | 580 | 620 | 19,000 | 620 |
| 1995-03-27 | 526 | 553 | 526 | 553 | 11,000 | 553 |
| 1995-03-24 | 528 | 528 | 520 | 520 | 11,000 | 520 |
| 1995-03-23 | 580 | 581 | 570 | 570 | 19,000 | 570 |
| 1995-03-22 | 595 | 598 | 580 | 581 | 12,000 | 581 |
| 1995-03-20 | 620 | 620 | 590 | 595 | 14,000 | 595 |
| 1995-03-17 | 630 | 630 | 620 | 620 | 6,000 | 620 |
| 1995-03-16 | 635 | 635 | 626 | 626 | 10,000 | 626 |
| 1995-03-15 | 620 | 630 | 620 | 630 | 13,000 | 630 |
| 1995-03-14 | 635 | 635 | 630 | 630 | 5,000 | 630 |
| 1995-03-13 | 689 | 689 | 645 | 645 | 16,000 | 645 |
| 1995-03-10 | 692 | 692 | 680 | 680 | 22,000 | 680 |
| 1995-03-09 | 699 | 703 | 691 | 695 | 57,000 | 695 |
| 1995-03-08 | 650 | 660 | 642 | 643 | 30,000 | 643 |
| 1995-03-07 | 620 | 649 | 620 | 649 | 18,000 | 649 |
| 1995-03-06 | 640 | 640 | 630 | 630 | 11,000 | 630 |
| 1995-03-03 | 611 | 647 | 611 | 640 | 6,000 | 640 |
| 1995-03-02 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 1995-03-01 | 580 | 580 | 570 | 572 | 13,000 | 572 |
| 1995-02-28 | 600 | 610 | 600 | 600 | 16,000 | 600 |
| 1995-02-27 | 620 | 620 | 600 | 609 | 11,000 | 609 |
| 1995-02-24 | 625 | 626 | 615 | 620 | 10,000 | 620 |
| 1995-02-23 | 633 | 634 | 625 | 625 | 13,000 | 625 |
| 1995-02-22 | 650 | 650 | 632 | 632 | 5,000 | 632 |
| 1995-02-21 | 640 | 650 | 640 | 650 | 9,000 | 650 |
| 1995-02-20 | 645 | 645 | 631 | 640 | 6,000 | 640 |
| 1995-02-17 | 631 | 650 | 631 | 650 | 7,000 | 650 |
| 1995-02-16 | 640 | 640 | 632 | 632 | 8,000 | 632 |
| 1995-02-15 | 655 | 655 | 642 | 642 | 7,000 | 642 |
| 1995-02-14 | 660 | 660 | 655 | 655 | 3,000 | 655 |
| 1995-02-13 | 653 | 670 | 650 | 670 | 9,000 | 670 |
| 1995-02-10 | 650 | 650 | 643 | 643 | 5,000 | 643 |
| 1995-02-09 | 670 | 670 | 656 | 656 | 9,000 | 656 |
| 1995-02-08 | 671 | 671 | 670 | 670 | 11,000 | 670 |
| 1995-02-07 | 670 | 680 | 661 | 675 | 8,000 | 675 |
| 1995-02-06 | 651 | 660 | 651 | 660 | 4,000 | 660 |
| 1995-02-03 | 643 | 650 | 642 | 642 | 7,000 | 642 |
| 1995-02-02 | 626 | 641 | 626 | 641 | 5,000 | 641 |
| 1995-02-01 | 651 | 651 | 636 | 636 | 18,000 | 636 |
| 1995-01-31 | 650 | 650 | 640 | 641 | 39,000 | 641 |
| 1995-01-30 | 626 | 630 | 624 | 626 | 24,000 | 626 |
| 1995-01-27 | 655 | 655 | 625 | 625 | 33,000 | 625 |
| 1995-01-26 | 670 | 670 | 655 | 655 | 31,000 | 655 |
| 1995-01-25 | 661 | 682 | 660 | 660 | 37,000 | 660 |
| 1995-01-24 | 634 | 650 | 630 | 650 | 24,000 | 650 |
| 1995-01-23 | 695 | 695 | 679 | 679 | 12,000 | 679 |
| 1995-01-20 | 700 | 700 | 695 | 695 | 26,000 | 695 |
| 1995-01-19 | 712 | 712 | 700 | 710 | 14,000 | 710 |
| 1995-01-18 | 731 | 731 | 711 | 711 | 21,000 | 711 |
| 1995-01-17 | 750 | 751 | 720 | 721 | 16,000 | 721 |
| 1995-01-13 | 770 | 770 | 750 | 750 | 37,000 | 750 |
| 1995-01-12 | 729 | 780 | 725 | 770 | 82,000 | 770 |
| 1995-01-11 | 715 | 728 | 710 | 720 | 18,000 | 720 |
| 1995-01-10 | 719 | 719 | 711 | 715 | 13,000 | 715 |
| 1995-01-09 | 716 | 730 | 716 | 730 | 9,000 | 730 |
| 1995-01-06 | 730 | 730 | 715 | 715 | 11,000 | 715 |
| 1995-01-05 | 730 | 730 | 721 | 730 | 6,000 | 730 |
| 1995-01-04 | 716 | 720 | 714 | 720 | 4,000 | 720 |
分割・併合履歴 ： なし
