4620 藤倉化成(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 520 | 534 | 520 | 524 | 29,000 | 524 |
| 1996-12-27 | 540 | 540 | 517 | 517 | 59,000 | 517 |
| 1996-12-26 | 550 | 550 | 520 | 540 | 75,000 | 540 |
| 1996-12-25 | 518 | 550 | 506 | 550 | 38,000 | 550 |
| 1996-12-24 | 565 | 565 | 520 | 520 | 37,000 | 520 |
| 1996-12-20 | 582 | 584 | 570 | 573 | 24,000 | 573 |
| 1996-12-19 | 583 | 600 | 581 | 581 | 16,000 | 581 |
| 1996-12-18 | 610 | 611 | 580 | 580 | 62,000 | 580 |
| 1996-12-17 | 617 | 618 | 613 | 613 | 15,000 | 613 |
| 1996-12-16 | 616 | 618 | 616 | 618 | 3,000 | 618 |
| 1996-12-13 | 616 | 620 | 616 | 616 | 8,000 | 616 |
| 1996-12-12 | 617 | 617 | 616 | 616 | 3,000 | 616 |
| 1996-12-11 | 616 | 620 | 616 | 620 | 15,000 | 620 |
| 1996-12-10 | 619 | 619 | 616 | 619 | 11,000 | 619 |
| 1996-12-09 | 615 | 620 | 615 | 620 | 10,000 | 620 |
| 1996-12-06 | 618 | 619 | 613 | 613 | 53,000 | 613 |
| 1996-12-05 | 614 | 619 | 610 | 617 | 64,000 | 617 |
| 1996-12-04 | 627 | 627 | 617 | 617 | 41,000 | 617 |
| 1996-12-03 | 645 | 646 | 615 | 633 | 31,000 | 633 |
| 1996-12-02 | 653 | 655 | 640 | 655 | 15,000 | 655 |
| 1996-11-29 | 651 | 658 | 651 | 651 | 16,000 | 651 |
| 1996-11-28 | 660 | 660 | 655 | 655 | 10,000 | 655 |
| 1996-11-27 | 660 | 660 | 660 | 660 | 14,000 | 660 |
| 1996-11-26 | 660 | 670 | 660 | 660 | 20,000 | 660 |
| 1996-11-25 | 660 | 660 | 653 | 657 | 10,000 | 657 |
| 1996-11-22 | 679 | 679 | 651 | 679 | 27,000 | 679 |
| 1996-11-21 | 656 | 671 | 651 | 669 | 19,000 | 669 |
| 1996-11-20 | 656 | 657 | 650 | 652 | 27,000 | 652 |
| 1996-11-19 | 663 | 663 | 651 | 655 | 15,000 | 655 |
| 1996-11-18 | 678 | 679 | 667 | 670 | 8,000 | 670 |
| 1996-11-15 | 680 | 682 | 661 | 661 | 20,000 | 661 |
| 1996-11-14 | 680 | 685 | 680 | 680 | 6,000 | 680 |
| 1996-11-13 | 687 | 698 | 680 | 680 | 23,000 | 680 |
| 1996-11-12 | 675 | 685 | 670 | 685 | 13,000 | 685 |
| 1996-11-11 | 680 | 680 | 661 | 675 | 8,000 | 675 |
| 1996-11-08 | 660 | 670 | 660 | 670 | 14,000 | 670 |
| 1996-11-07 | 683 | 683 | 680 | 680 | 8,000 | 680 |
| 1996-11-06 | 680 | 683 | 680 | 683 | 23,000 | 683 |
| 1996-11-05 | 685 | 685 | 660 | 678 | 18,000 | 678 |
| 1996-11-01 | 685 | 685 | 670 | 680 | 25,000 | 680 |
| 1996-10-31 | 660 | 690 | 657 | 681 | 57,000 | 681 |
| 1996-10-30 | 665 | 666 | 660 | 660 | 13,000 | 660 |
| 1996-10-29 | 667 | 671 | 656 | 656 | 30,000 | 656 |
| 1996-10-28 | 676 | 676 | 661 | 661 | 11,000 | 661 |
| 1996-10-25 | 685 | 685 | 680 | 680 | 12,000 | 680 |
| 1996-10-24 | 681 | 691 | 681 | 691 | 4,000 | 691 |
| 1996-10-22 | 680 | 686 | 680 | 685 | 6,000 | 685 |
| 1996-10-21 | 710 | 710 | 695 | 695 | 9,000 | 695 |
| 1996-10-18 | 695 | 714 | 695 | 700 | 48,000 | 700 |
| 1996-10-17 | 696 | 700 | 685 | 695 | 49,000 | 695 |
| 1996-10-16 | 656 | 686 | 656 | 676 | 12,000 | 676 |
| 1996-10-15 | 655 | 655 | 650 | 651 | 7,000 | 651 |
| 1996-10-14 | 650 | 655 | 645 | 655 | 8,000 | 655 |
| 1996-10-11 | 655 | 655 | 651 | 651 | 14,000 | 651 |
| 1996-10-09 | 660 | 661 | 648 | 650 | 55,000 | 650 |
| 1996-10-08 | 667 | 667 | 662 | 663 | 45,000 | 663 |
| 1996-10-07 | 667 | 670 | 665 | 670 | 33,000 | 670 |
| 1996-10-04 | 680 | 684 | 661 | 661 | 31,000 | 661 |
| 1996-10-03 | 685 | 685 | 680 | 685 | 14,000 | 685 |
| 1996-10-02 | 697 | 700 | 680 | 680 | 19,000 | 680 |
| 1996-10-01 | 696 | 696 | 696 | 696 | 3,000 | 696 |
| 1996-09-30 | 700 | 700 | 695 | 696 | 12,000 | 696 |
| 1996-09-27 | 709 | 710 | 690 | 690 | 18,000 | 690 |
| 1996-09-26 | 690 | 700 | 680 | 700 | 22,000 | 700 |
| 1996-09-25 | 701 | 701 | 689 | 689 | 6,000 | 689 |
| 1996-09-24 | 709 | 710 | 695 | 709 | 34,000 | 709 |
| 1996-09-20 | 709 | 711 | 700 | 709 | 60,000 | 709 |
| 1996-09-19 | 677 | 709 | 677 | 709 | 21,000 | 709 |
| 1996-09-18 | 685 | 685 | 680 | 682 | 11,000 | 682 |
| 1996-09-17 | 680 | 690 | 680 | 690 | 19,000 | 690 |
| 1996-09-13 | 661 | 670 | 661 | 670 | 7,000 | 670 |
| 1996-09-12 | 670 | 675 | 670 | 670 | 4,000 | 670 |
| 1996-09-11 | 680 | 680 | 664 | 670 | 26,000 | 670 |
| 1996-09-10 | 682 | 690 | 681 | 690 | 18,000 | 690 |
| 1996-09-09 | 695 | 695 | 675 | 680 | 16,000 | 680 |
| 1996-09-06 | 700 | 700 | 693 | 699 | 23,000 | 699 |
| 1996-09-05 | 693 | 699 | 690 | 694 | 25,000 | 694 |
| 1996-09-04 | 691 | 700 | 675 | 675 | 29,000 | 675 |
| 1996-09-03 | 680 | 691 | 680 | 691 | 20,000 | 691 |
| 1996-09-02 | 685 | 686 | 683 | 686 | 27,000 | 686 |
| 1996-08-30 | 700 | 710 | 695 | 700 | 31,000 | 700 |
| 1996-08-29 | 710 | 720 | 691 | 720 | 59,000 | 720 |
| 1996-08-28 | 716 | 716 | 695 | 710 | 62,000 | 710 |
| 1996-08-27 | 715 | 724 | 710 | 724 | 28,000 | 724 |
| 1996-08-26 | 725 | 725 | 716 | 716 | 8,000 | 716 |
| 1996-08-23 | 742 | 742 | 730 | 731 | 33,000 | 731 |
| 1996-08-22 | 745 | 748 | 731 | 742 | 48,000 | 742 |
| 1996-08-21 | 720 | 740 | 720 | 740 | 58,000 | 740 |
| 1996-08-20 | 715 | 725 | 712 | 724 | 70,000 | 724 |
| 1996-08-19 | 713 | 718 | 705 | 712 | 34,000 | 712 |
| 1996-08-16 | 686 | 710 | 686 | 703 | 86,000 | 703 |
| 1996-08-15 | 671 | 691 | 671 | 689 | 22,000 | 689 |
| 1996-08-14 | 660 | 691 | 660 | 675 | 48,000 | 675 |
| 1996-08-13 | 625 | 675 | 625 | 671 | 38,000 | 671 |
| 1996-08-12 | 650 | 650 | 620 | 625 | 83,000 | 625 |
| 1996-08-09 | 694 | 694 | 650 | 650 | 98,000 | 650 |
| 1996-08-08 | 686 | 695 | 680 | 684 | 75,000 | 684 |
| 1996-08-07 | 700 | 702 | 681 | 681 | 68,000 | 681 |
| 1996-08-06 | 676 | 700 | 676 | 695 | 127,000 | 695 |
| 1996-08-05 | 720 | 720 | 666 | 666 | 234,000 | 666 |
| 1996-08-02 | 701 | 728 | 701 | 705 | 88,000 | 705 |
| 1996-08-01 | 722 | 730 | 690 | 700 | 52,000 | 700 |
| 1996-07-31 | 735 | 736 | 720 | 720 | 37,000 | 720 |
| 1996-07-30 | 779 | 779 | 730 | 730 | 32,000 | 730 |
| 1996-07-29 | 834 | 835 | 790 | 800 | 41,000 | 800 |
| 1996-07-26 | 808 | 828 | 790 | 828 | 41,000 | 828 |
| 1996-07-25 | 803 | 804 | 730 | 789 | 75,000 | 789 |
| 1996-07-24 | 820 | 825 | 790 | 795 | 128,000 | 795 |
| 1996-07-23 | 865 | 865 | 800 | 810 | 129,000 | 810 |
| 1996-07-22 | 920 | 940 | 895 | 900 | 48,000 | 900 |
| 1996-07-19 | 944 | 944 | 920 | 935 | 130,000 | 935 |
| 1996-07-18 | 896 | 956 | 896 | 946 | 545,000 | 946 |
| 1996-07-17 | 930 | 930 | 890 | 890 | 66,000 | 890 |
| 1996-07-16 | 911 | 930 | 906 | 930 | 75,000 | 930 |
| 1996-07-15 | 920 | 945 | 920 | 925 | 71,000 | 925 |
| 1996-07-12 | 925 | 940 | 915 | 930 | 166,000 | 930 |
| 1996-07-11 | 950 | 954 | 890 | 945 | 258,000 | 945 |
| 1996-07-10 | 930 | 968 | 905 | 950 | 553,000 | 950 |
| 1996-07-09 | 890 | 930 | 890 | 924 | 142,000 | 924 |
| 1996-07-08 | 898 | 930 | 890 | 890 | 161,000 | 890 |
| 1996-07-05 | 850 | 920 | 840 | 915 | 284,000 | 915 |
| 1996-07-04 | 860 | 860 | 825 | 849 | 192,000 | 849 |
| 1996-07-03 | 890 | 893 | 860 | 860 | 41,000 | 860 |
| 1996-07-02 | 849 | 895 | 849 | 889 | 132,000 | 889 |
| 1996-07-01 | 886 | 890 | 849 | 859 | 107,000 | 859 |
| 1996-06-28 | 900 | 910 | 875 | 895 | 299,000 | 895 |
| 1996-06-27 | 910 | 960 | 900 | 929 | 1,132,000 | 929 |
| 1996-06-26 | 850 | 920 | 842 | 920 | 1,575,000 | 920 |
| 1996-06-25 | 795 | 820 | 786 | 820 | 524,000 | 820 |
| 1996-06-24 | 789 | 789 | 765 | 788 | 130,000 | 788 |
| 1996-06-21 | 740 | 798 | 740 | 786 | 188,000 | 786 |
| 1996-06-20 | 754 | 755 | 743 | 752 | 49,000 | 752 |
| 1996-06-19 | 726 | 755 | 725 | 755 | 46,000 | 755 |
| 1996-06-18 | 725 | 728 | 725 | 725 | 4,000 | 725 |
| 1996-06-17 | 731 | 740 | 730 | 740 | 14,000 | 740 |
| 1996-06-14 | 743 | 749 | 730 | 749 | 19,000 | 749 |
| 1996-06-13 | 719 | 760 | 716 | 750 | 86,000 | 750 |
| 1996-06-12 | 667 | 714 | 667 | 714 | 19,000 | 714 |
| 1996-06-11 | 680 | 680 | 660 | 660 | 14,000 | 660 |
| 1996-06-10 | 680 | 687 | 680 | 687 | 6,000 | 687 |
| 1996-06-07 | 685 | 685 | 680 | 680 | 14,000 | 680 |
| 1996-06-06 | 688 | 692 | 680 | 680 | 18,000 | 680 |
| 1996-06-05 | 700 | 705 | 685 | 685 | 19,000 | 685 |
| 1996-06-04 | 690 | 691 | 680 | 680 | 11,000 | 680 |
| 1996-06-03 | 725 | 725 | 685 | 695 | 12,000 | 695 |
| 1996-05-31 | 710 | 725 | 710 | 725 | 21,000 | 725 |
| 1996-05-30 | 720 | 720 | 715 | 715 | 2,000 | 715 |
| 1996-05-29 | 711 | 730 | 710 | 710 | 16,000 | 710 |
| 1996-05-28 | 702 | 708 | 700 | 708 | 12,000 | 708 |
| 1996-05-27 | 712 | 712 | 711 | 712 | 3,000 | 712 |
| 1996-05-24 | 730 | 730 | 708 | 708 | 21,000 | 708 |
| 1996-05-23 | 733 | 733 | 715 | 715 | 21,000 | 715 |
| 1996-05-22 | 735 | 735 | 720 | 730 | 21,000 | 730 |
| 1996-05-21 | 750 | 750 | 736 | 736 | 20,000 | 736 |
| 1996-05-20 | 730 | 750 | 726 | 750 | 47,000 | 750 |
| 1996-05-17 | 713 | 730 | 713 | 730 | 20,000 | 730 |
| 1996-05-16 | 710 | 720 | 710 | 710 | 7,000 | 710 |
| 1996-05-15 | 711 | 711 | 710 | 710 | 15,000 | 710 |
| 1996-05-14 | 706 | 706 | 701 | 701 | 7,000 | 701 |
| 1996-05-13 | 710 | 711 | 705 | 710 | 5,000 | 710 |
| 1996-05-10 | 720 | 720 | 720 | 720 | 12,000 | 720 |
| 1996-05-09 | 726 | 726 | 710 | 710 | 17,000 | 710 |
| 1996-05-08 | 725 | 726 | 716 | 726 | 28,000 | 726 |
| 1996-05-07 | 735 | 735 | 710 | 716 | 20,000 | 716 |
| 1996-05-02 | 735 | 740 | 725 | 735 | 18,000 | 735 |
| 1996-05-01 | 750 | 750 | 730 | 731 | 22,000 | 731 |
| 1996-04-30 | 760 | 760 | 740 | 750 | 28,000 | 750 |
| 1996-04-26 | 750 | 750 | 740 | 750 | 33,000 | 750 |
| 1996-04-25 | 745 | 746 | 745 | 745 | 17,000 | 745 |
| 1996-04-24 | 730 | 740 | 728 | 728 | 40,000 | 728 |
| 1996-04-23 | 732 | 735 | 725 | 729 | 33,000 | 729 |
| 1996-04-22 | 743 | 743 | 732 | 732 | 9,000 | 732 |
| 1996-04-19 | 735 | 740 | 735 | 739 | 30,000 | 739 |
| 1996-04-18 | 720 | 735 | 720 | 730 | 49,000 | 730 |
| 1996-04-17 | 740 | 748 | 740 | 740 | 19,000 | 740 |
| 1996-04-16 | 755 | 761 | 740 | 740 | 40,000 | 740 |
| 1996-04-15 | 750 | 758 | 731 | 748 | 35,000 | 748 |
| 1996-04-12 | 720 | 739 | 715 | 730 | 28,000 | 730 |
| 1996-04-11 | 706 | 716 | 706 | 711 | 19,000 | 711 |
| 1996-04-10 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 1996-04-09 | 701 | 701 | 698 | 698 | 7,000 | 698 |
| 1996-04-08 | 700 | 700 | 698 | 700 | 11,000 | 700 |
| 1996-04-05 | 712 | 720 | 710 | 720 | 8,000 | 720 |
| 1996-04-04 | 710 | 720 | 710 | 720 | 10,000 | 720 |
| 1996-04-03 | 690 | 705 | 690 | 705 | 12,000 | 705 |
| 1996-04-02 | 705 | 705 | 691 | 700 | 8,000 | 700 |
| 1996-04-01 | 719 | 719 | 700 | 700 | 5,000 | 700 |
| 1996-03-29 | 709 | 725 | 709 | 719 | 12,000 | 719 |
| 1996-03-28 | 668 | 704 | 668 | 704 | 12,000 | 704 |
| 1996-03-27 | 661 | 665 | 661 | 665 | 2,000 | 665 |
| 1996-03-26 | 680 | 680 | 660 | 660 | 5,000 | 660 |
| 1996-03-25 | 685 | 685 | 685 | 685 | 9,000 | 685 |
| 1996-03-22 | 651 | 685 | 650 | 685 | 14,000 | 685 |
| 1996-03-21 | 680 | 680 | 660 | 660 | 11,000 | 660 |
| 1996-03-19 | 677 | 680 | 677 | 680 | 8,000 | 680 |
| 1996-03-15 | 646 | 647 | 646 | 647 | 3,000 | 647 |
| 1996-03-14 | 645 | 646 | 645 | 646 | 8,000 | 646 |
| 1996-03-13 | 645 | 646 | 645 | 645 | 9,000 | 645 |
| 1996-03-12 | 645 | 651 | 640 | 640 | 16,000 | 640 |
| 1996-03-11 | 660 | 660 | 625 | 635 | 11,000 | 635 |
| 1996-03-08 | 670 | 670 | 660 | 660 | 18,000 | 660 |
| 1996-03-07 | 670 | 672 | 670 | 670 | 8,000 | 670 |
| 1996-03-06 | 672 | 672 | 672 | 672 | 3,000 | 672 |
| 1996-03-05 | 680 | 680 | 670 | 672 | 12,000 | 672 |
| 1996-03-04 | 677 | 677 | 670 | 670 | 4,000 | 670 |
| 1996-03-01 | 680 | 682 | 680 | 682 | 2,000 | 682 |
| 1996-02-29 | 670 | 670 | 662 | 670 | 10,000 | 670 |
| 1996-02-28 | 680 | 680 | 670 | 670 | 12,000 | 670 |
| 1996-02-27 | 680 | 690 | 673 | 690 | 6,000 | 690 |
| 1996-02-26 | 675 | 676 | 662 | 662 | 17,000 | 662 |
| 1996-02-23 | 695 | 695 | 690 | 695 | 8,000 | 695 |
| 1996-02-22 | 698 | 699 | 690 | 695 | 11,000 | 695 |
| 1996-02-21 | 697 | 705 | 697 | 700 | 12,000 | 700 |
| 1996-02-20 | 701 | 701 | 696 | 697 | 9,000 | 697 |
| 1996-02-19 | 700 | 705 | 700 | 700 | 10,000 | 700 |
| 1996-02-16 | 711 | 719 | 710 | 710 | 16,000 | 710 |
| 1996-02-15 | 717 | 720 | 710 | 711 | 9,000 | 711 |
| 1996-02-14 | 722 | 722 | 720 | 720 | 7,000 | 720 |
| 1996-02-13 | 726 | 726 | 720 | 721 | 16,000 | 721 |
| 1996-02-09 | 721 | 725 | 720 | 725 | 14,000 | 725 |
| 1996-02-08 | 726 | 730 | 721 | 721 | 12,000 | 721 |
| 1996-02-07 | 730 | 740 | 726 | 740 | 7,000 | 740 |
| 1996-02-06 | 749 | 749 | 726 | 726 | 4,000 | 726 |
| 1996-02-05 | 730 | 750 | 730 | 750 | 6,000 | 750 |
| 1996-02-02 | 730 | 740 | 726 | 740 | 13,000 | 740 |
| 1996-02-01 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1996-01-31 | 724 | 730 | 724 | 725 | 4,000 | 725 |
| 1996-01-30 | 736 | 736 | 720 | 720 | 16,000 | 720 |
| 1996-01-29 | 725 | 752 | 725 | 752 | 20,000 | 752 |
| 1996-01-26 | 731 | 731 | 722 | 722 | 11,000 | 722 |
| 1996-01-25 | 723 | 735 | 717 | 721 | 21,000 | 721 |
| 1996-01-24 | 731 | 732 | 720 | 723 | 28,000 | 723 |
| 1996-01-23 | 716 | 750 | 716 | 730 | 19,000 | 730 |
| 1996-01-22 | 750 | 750 | 715 | 715 | 19,000 | 715 |
| 1996-01-19 | 750 | 752 | 735 | 740 | 34,000 | 740 |
| 1996-01-18 | 770 | 781 | 740 | 741 | 38,000 | 741 |
| 1996-01-17 | 810 | 810 | 766 | 766 | 54,000 | 766 |
| 1996-01-16 | 750 | 801 | 745 | 800 | 90,000 | 800 |
| 1996-01-12 | 750 | 750 | 740 | 750 | 17,000 | 750 |
| 1996-01-11 | 730 | 760 | 730 | 760 | 16,000 | 760 |
| 1996-01-10 | 770 | 780 | 750 | 750 | 16,000 | 750 |
| 1996-01-09 | 761 | 769 | 758 | 769 | 23,000 | 769 |
| 1996-01-08 | 738 | 760 | 738 | 758 | 18,000 | 758 |
| 1996-01-05 | 732 | 738 | 732 | 738 | 2,000 | 738 |
| 1996-01-04 | 731 | 731 | 730 | 730 | 4,000 | 730 |
分割・併合履歴 ： なし
