4620 藤倉化成(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 1997-12-26 | 270 | 271 | 270 | 271 | 5,000 | 271 |
| 1997-12-25 | 231 | 270 | 231 | 270 | 21,000 | 270 |
| 1997-12-24 | 266 | 266 | 250 | 251 | 27,000 | 251 |
| 1997-12-22 | 280 | 280 | 263 | 264 | 15,000 | 264 |
| 1997-12-19 | 317 | 317 | 272 | 272 | 38,000 | 272 |
| 1997-12-18 | 320 | 320 | 316 | 316 | 5,000 | 316 |
| 1997-12-17 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1997-12-16 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 1997-12-15 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 1997-12-12 | 339 | 339 | 321 | 321 | 7,000 | 321 |
| 1997-12-11 | 340 | 340 | 320 | 320 | 14,000 | 320 |
| 1997-12-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-12-09 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1997-12-05 | 347 | 347 | 330 | 330 | 6,000 | 330 |
| 1997-12-04 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 1997-12-03 | 332 | 347 | 332 | 347 | 5,000 | 347 |
| 1997-12-02 | 346 | 346 | 346 | 346 | 7,000 | 346 |
| 1997-11-28 | 361 | 361 | 361 | 361 | 8,000 | 361 |
| 1997-11-26 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1997-11-21 | 385 | 390 | 381 | 385 | 11,000 | 385 |
| 1997-11-20 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1997-11-19 | 380 | 380 | 370 | 370 | 8,000 | 370 |
| 1997-11-18 | 360 | 380 | 360 | 380 | 10,000 | 380 |
| 1997-11-17 | 320 | 340 | 315 | 340 | 7,000 | 340 |
| 1997-11-14 | 320 | 330 | 320 | 330 | 19,000 | 330 |
| 1997-11-13 | 330 | 335 | 315 | 325 | 9,000 | 325 |
| 1997-11-12 | 358 | 358 | 340 | 340 | 5,000 | 340 |
| 1997-11-11 | 366 | 366 | 360 | 360 | 4,000 | 360 |
| 1997-11-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-11-07 | 389 | 390 | 385 | 385 | 4,000 | 385 |
| 1997-11-06 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 1997-11-05 | 375 | 377 | 375 | 375 | 7,000 | 375 |
| 1997-11-04 | 381 | 381 | 375 | 380 | 3,000 | 380 |
| 1997-10-28 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1997-10-27 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 1997-10-24 | 394 | 394 | 381 | 381 | 6,000 | 381 |
| 1997-10-23 | 400 | 400 | 385 | 385 | 4,000 | 385 |
| 1997-10-22 | 371 | 386 | 371 | 386 | 2,000 | 386 |
| 1997-10-21 | 373 | 373 | 366 | 366 | 12,000 | 366 |
| 1997-10-20 | 377 | 377 | 373 | 373 | 4,000 | 373 |
| 1997-10-17 | 364 | 374 | 364 | 372 | 14,000 | 372 |
| 1997-10-16 | 360 | 360 | 359 | 359 | 14,000 | 359 |
| 1997-10-15 | 375 | 375 | 352 | 352 | 59,000 | 352 |
| 1997-10-14 | 384 | 385 | 370 | 370 | 23,000 | 370 |
| 1997-10-13 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1997-10-09 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1997-10-08 | 395 | 410 | 395 | 410 | 5,000 | 410 |
| 1997-10-07 | 396 | 400 | 395 | 400 | 13,000 | 400 |
| 1997-10-03 | 390 | 390 | 380 | 382 | 18,000 | 382 |
| 1997-10-02 | 410 | 410 | 380 | 380 | 14,000 | 380 |
| 1997-10-01 | 425 | 425 | 420 | 420 | 10,000 | 420 |
| 1997-09-30 | 429 | 444 | 424 | 444 | 9,000 | 444 |
| 1997-09-29 | 425 | 429 | 424 | 429 | 11,000 | 429 |
| 1997-09-26 | 460 | 460 | 440 | 445 | 34,000 | 445 |
| 1997-09-25 | 455 | 460 | 452 | 460 | 3,000 | 460 |
| 1997-09-24 | 455 | 455 | 450 | 455 | 12,000 | 455 |
| 1997-09-22 | 461 | 461 | 450 | 450 | 11,000 | 450 |
| 1997-09-19 | 461 | 470 | 460 | 460 | 12,000 | 460 |
| 1997-09-18 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1997-09-12 | 564 | 564 | 555 | 555 | 3,000 | 555 |
| 1997-09-11 | 560 | 565 | 560 | 565 | 6,000 | 565 |
| 1997-09-10 | 580 | 580 | 560 | 578 | 13,000 | 578 |
| 1997-09-09 | 550 | 560 | 545 | 555 | 29,000 | 555 |
| 1997-09-08 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1997-09-05 | 528 | 539 | 510 | 510 | 29,000 | 510 |
| 1997-09-04 | 520 | 525 | 520 | 520 | 29,000 | 520 |
| 1997-09-02 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 1997-09-01 | 468 | 468 | 467 | 467 | 12,000 | 467 |
| 1997-08-29 | 480 | 480 | 476 | 476 | 5,000 | 476 |
| 1997-08-28 | 495 | 495 | 490 | 490 | 8,000 | 490 |
| 1997-08-27 | 500 | 500 | 495 | 495 | 12,000 | 495 |
| 1997-08-26 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1997-08-25 | 510 | 510 | 500 | 501 | 4,000 | 501 |
| 1997-08-22 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1997-08-21 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 1997-08-20 | 512 | 512 | 500 | 500 | 6,000 | 500 |
| 1997-08-19 | 501 | 502 | 501 | 502 | 4,000 | 502 |
| 1997-08-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-08-15 | 491 | 493 | 491 | 493 | 4,000 | 493 |
| 1997-08-14 | 511 | 511 | 500 | 500 | 12,000 | 500 |
| 1997-08-13 | 500 | 511 | 500 | 511 | 8,000 | 511 |
| 1997-08-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-08-11 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-08-08 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1997-08-07 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 1997-08-06 | 510 | 510 | 509 | 509 | 7,000 | 509 |
| 1997-08-05 | 520 | 520 | 519 | 519 | 5,000 | 519 |
| 1997-08-04 | 529 | 529 | 520 | 520 | 7,000 | 520 |
| 1997-08-01 | 540 | 540 | 520 | 520 | 9,000 | 520 |
| 1997-07-31 | 557 | 557 | 545 | 545 | 19,000 | 545 |
| 1997-07-30 | 555 | 555 | 555 | 555 | 20,000 | 555 |
| 1997-07-29 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1997-07-25 | 565 | 565 | 555 | 555 | 7,000 | 555 |
| 1997-07-24 | 570 | 570 | 555 | 555 | 7,000 | 555 |
| 1997-07-23 | 565 | 566 | 561 | 561 | 15,000 | 561 |
| 1997-07-22 | 575 | 575 | 565 | 565 | 4,000 | 565 |
| 1997-07-18 | 555 | 556 | 555 | 555 | 5,000 | 555 |
| 1997-07-17 | 553 | 553 | 552 | 552 | 3,000 | 552 |
| 1997-07-16 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 1997-07-15 | 551 | 552 | 551 | 552 | 5,000 | 552 |
| 1997-07-14 | 552 | 556 | 550 | 550 | 26,000 | 550 |
| 1997-07-11 | 555 | 555 | 552 | 552 | 7,000 | 552 |
| 1997-07-10 | 562 | 562 | 555 | 555 | 4,000 | 555 |
| 1997-07-09 | 570 | 570 | 562 | 562 | 6,000 | 562 |
| 1997-07-08 | 574 | 574 | 574 | 574 | 14,000 | 574 |
| 1997-07-07 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1997-07-04 | 580 | 580 | 575 | 580 | 7,000 | 580 |
| 1997-07-03 | 590 | 590 | 580 | 590 | 9,000 | 590 |
| 1997-07-02 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-06-30 | 584 | 586 | 584 | 586 | 3,000 | 586 |
| 1997-06-27 | 590 | 590 | 586 | 586 | 6,000 | 586 |
| 1997-06-26 | 591 | 591 | 591 | 591 | 15,000 | 591 |
| 1997-06-24 | 598 | 598 | 590 | 594 | 26,000 | 594 |
| 1997-06-23 | 595 | 595 | 594 | 594 | 6,000 | 594 |
| 1997-06-20 | 615 | 620 | 600 | 600 | 10,000 | 600 |
| 1997-06-19 | 592 | 610 | 592 | 605 | 29,000 | 605 |
| 1997-06-18 | 587 | 587 | 587 | 587 | 25,000 | 587 |
| 1997-06-17 | 607 | 607 | 590 | 591 | 14,000 | 591 |
| 1997-06-13 | 612 | 613 | 607 | 607 | 8,000 | 607 |
| 1997-06-12 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-06-11 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1997-06-10 | 608 | 610 | 608 | 610 | 10,000 | 610 |
| 1997-06-09 | 610 | 610 | 606 | 607 | 3,000 | 607 |
| 1997-06-06 | 612 | 620 | 612 | 620 | 2,000 | 620 |
| 1997-06-05 | 612 | 620 | 602 | 602 | 11,000 | 602 |
| 1997-06-04 | 612 | 620 | 612 | 620 | 2,000 | 620 |
| 1997-06-03 | 611 | 611 | 592 | 610 | 21,000 | 610 |
| 1997-06-02 | 615 | 615 | 592 | 592 | 34,000 | 592 |
| 1997-05-30 | 640 | 640 | 610 | 610 | 31,000 | 610 |
| 1997-05-29 | 650 | 650 | 630 | 630 | 27,000 | 630 |
| 1997-05-28 | 640 | 650 | 640 | 645 | 20,000 | 645 |
| 1997-05-27 | 649 | 650 | 642 | 650 | 12,000 | 650 |
| 1997-05-26 | 650 | 650 | 645 | 650 | 20,000 | 650 |
| 1997-05-23 | 655 | 655 | 640 | 640 | 10,000 | 640 |
| 1997-05-22 | 650 | 650 | 637 | 637 | 13,000 | 637 |
| 1997-05-21 | 650 | 655 | 650 | 650 | 23,000 | 650 |
| 1997-05-20 | 655 | 660 | 650 | 655 | 20,000 | 655 |
| 1997-05-19 | 674 | 690 | 665 | 665 | 40,000 | 665 |
| 1997-05-16 | 640 | 675 | 640 | 675 | 74,000 | 675 |
| 1997-05-15 | 650 | 650 | 620 | 640 | 31,000 | 640 |
| 1997-05-14 | 630 | 650 | 620 | 640 | 71,000 | 640 |
| 1997-05-13 | 592 | 610 | 592 | 610 | 20,000 | 610 |
| 1997-05-12 | 603 | 603 | 590 | 591 | 8,000 | 591 |
| 1997-05-09 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 1997-05-08 | 597 | 600 | 581 | 586 | 25,000 | 586 |
| 1997-05-07 | 591 | 605 | 591 | 600 | 48,000 | 600 |
| 1997-05-06 | 581 | 600 | 580 | 590 | 10,000 | 590 |
| 1997-05-02 | 570 | 575 | 570 | 575 | 9,000 | 575 |
| 1997-05-01 | 565 | 565 | 555 | 560 | 9,000 | 560 |
| 1997-04-30 | 551 | 556 | 551 | 555 | 14,000 | 555 |
| 1997-04-28 | 556 | 556 | 550 | 550 | 4,000 | 550 |
| 1997-04-25 | 566 | 570 | 560 | 560 | 11,000 | 560 |
| 1997-04-24 | 568 | 568 | 560 | 565 | 4,000 | 565 |
| 1997-04-23 | 561 | 561 | 560 | 560 | 8,000 | 560 |
| 1997-04-22 | 570 | 570 | 551 | 551 | 6,000 | 551 |
| 1997-04-21 | 547 | 570 | 541 | 570 | 13,000 | 570 |
| 1997-04-18 | 507 | 537 | 507 | 537 | 14,000 | 537 |
| 1997-04-15 | 505 | 515 | 505 | 515 | 9,000 | 515 |
| 1997-04-14 | 506 | 506 | 506 | 506 | 8,000 | 506 |
| 1997-04-11 | 529 | 529 | 509 | 509 | 6,000 | 509 |
| 1997-04-10 | 530 | 531 | 530 | 530 | 20,000 | 530 |
| 1997-04-09 | 544 | 545 | 540 | 540 | 18,000 | 540 |
| 1997-04-08 | 556 | 556 | 545 | 545 | 10,000 | 545 |
| 1997-04-07 | 569 | 569 | 555 | 555 | 11,000 | 555 |
| 1997-04-04 | 551 | 555 | 551 | 555 | 4,000 | 555 |
| 1997-04-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-04-02 | 569 | 569 | 550 | 550 | 10,000 | 550 |
| 1997-04-01 | 569 | 569 | 568 | 568 | 3,000 | 568 |
| 1997-03-31 | 551 | 569 | 551 | 569 | 8,000 | 569 |
| 1997-03-28 | 570 | 570 | 551 | 551 | 11,000 | 551 |
| 1997-03-27 | 585 | 590 | 570 | 570 | 10,000 | 570 |
| 1997-03-26 | 565 | 584 | 565 | 584 | 6,000 | 584 |
| 1997-03-25 | 558 | 565 | 558 | 565 | 12,000 | 565 |
| 1997-03-24 | 570 | 570 | 556 | 556 | 12,000 | 556 |
| 1997-03-21 | 570 | 570 | 565 | 565 | 14,000 | 565 |
| 1997-03-19 | 584 | 584 | 570 | 570 | 18,000 | 570 |
| 1997-03-18 | 562 | 590 | 562 | 574 | 28,000 | 574 |
| 1997-03-17 | 550 | 552 | 550 | 552 | 13,000 | 552 |
| 1997-03-14 | 565 | 565 | 550 | 550 | 11,000 | 550 |
| 1997-03-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-03-12 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1997-03-11 | 551 | 551 | 550 | 550 | 10,000 | 550 |
| 1997-03-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-03-07 | 585 | 585 | 550 | 550 | 9,000 | 550 |
| 1997-03-06 | 576 | 576 | 575 | 575 | 10,000 | 575 |
| 1997-03-05 | 585 | 585 | 575 | 575 | 6,000 | 575 |
| 1997-03-04 | 580 | 581 | 580 | 580 | 9,000 | 580 |
| 1997-03-03 | 575 | 580 | 575 | 580 | 9,000 | 580 |
| 1997-02-28 | 568 | 576 | 568 | 575 | 13,000 | 575 |
| 1997-02-27 | 572 | 575 | 572 | 575 | 3,000 | 575 |
| 1997-02-26 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-02-25 | 590 | 590 | 580 | 590 | 19,000 | 590 |
| 1997-02-24 | 602 | 602 | 590 | 590 | 15,000 | 590 |
| 1997-02-21 | 590 | 605 | 590 | 600 | 43,000 | 600 |
| 1997-02-20 | 570 | 585 | 570 | 585 | 21,000 | 585 |
| 1997-02-19 | 558 | 570 | 558 | 570 | 18,000 | 570 |
| 1997-02-18 | 556 | 556 | 555 | 556 | 7,000 | 556 |
| 1997-02-17 | 550 | 553 | 550 | 551 | 11,000 | 551 |
| 1997-02-14 | 552 | 553 | 552 | 553 | 3,000 | 553 |
| 1997-02-13 | 551 | 552 | 550 | 552 | 8,000 | 552 |
| 1997-02-12 | 560 | 560 | 551 | 552 | 13,000 | 552 |
| 1997-02-10 | 551 | 560 | 550 | 560 | 8,000 | 560 |
| 1997-02-07 | 555 | 555 | 551 | 551 | 13,000 | 551 |
| 1997-02-06 | 550 | 555 | 550 | 555 | 10,000 | 555 |
| 1997-02-05 | 571 | 571 | 558 | 558 | 12,000 | 558 |
| 1997-02-04 | 574 | 574 | 570 | 570 | 4,000 | 570 |
| 1997-02-03 | 569 | 570 | 565 | 565 | 40,000 | 565 |
| 1997-01-31 | 551 | 570 | 551 | 570 | 21,000 | 570 |
| 1997-01-30 | 552 | 555 | 552 | 554 | 11,000 | 554 |
| 1997-01-29 | 540 | 550 | 540 | 550 | 17,000 | 550 |
| 1997-01-28 | 550 | 560 | 546 | 548 | 12,000 | 548 |
| 1997-01-27 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-01-24 | 564 | 573 | 555 | 555 | 25,000 | 555 |
| 1997-01-23 | 553 | 560 | 553 | 556 | 36,000 | 556 |
| 1997-01-22 | 570 | 570 | 553 | 553 | 12,000 | 553 |
| 1997-01-21 | 550 | 551 | 549 | 551 | 9,000 | 551 |
| 1997-01-20 | 565 | 565 | 555 | 559 | 19,000 | 559 |
| 1997-01-17 | 544 | 575 | 544 | 568 | 36,000 | 568 |
| 1997-01-16 | 535 | 551 | 535 | 550 | 21,000 | 550 |
| 1997-01-14 | 536 | 538 | 534 | 538 | 13,000 | 538 |
| 1997-01-13 | 531 | 550 | 531 | 550 | 22,000 | 550 |
| 1997-01-10 | 545 | 545 | 520 | 530 | 56,000 | 530 |
| 1997-01-09 | 555 | 565 | 550 | 550 | 72,000 | 550 |
| 1997-01-08 | 541 | 565 | 541 | 554 | 57,000 | 554 |
| 1997-01-07 | 534 | 536 | 533 | 536 | 30,000 | 536 |
| 1997-01-06 | 531 | 533 | 530 | 533 | 12,000 | 533 |
分割・併合履歴 ： なし
