4620 藤倉化成(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 291 | 300 | 291 | 300 | 15,000 | 300 |
| 1998-12-28 | 295 | 295 | 291 | 291 | 2,000 | 291 |
| 1998-12-25 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1998-12-24 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1998-12-22 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-12-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-12-17 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1998-12-15 | 299 | 300 | 290 | 291 | 6,000 | 291 |
| 1998-12-11 | 302 | 302 | 300 | 300 | 5,000 | 300 |
| 1998-12-10 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1998-12-08 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 1998-12-07 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1998-12-04 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 1998-12-03 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1998-11-30 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 1998-11-27 | 320 | 321 | 320 | 321 | 6,000 | 321 |
| 1998-11-26 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1998-11-25 | 303 | 303 | 303 | 303 | 9,000 | 303 |
| 1998-11-24 | 322 | 322 | 300 | 302 | 12,000 | 302 |
| 1998-11-19 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 1998-11-18 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1998-11-16 | 325 | 325 | 287 | 287 | 14,000 | 287 |
| 1998-11-13 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1998-11-12 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-11-11 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-11-10 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1998-11-06 | 285 | 285 | 284 | 285 | 13,000 | 285 |
| 1998-11-05 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1998-10-23 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1998-10-22 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1998-10-21 | 280 | 300 | 280 | 300 | 4,000 | 300 |
| 1998-10-19 | 261 | 265 | 261 | 265 | 2,000 | 265 |
| 1998-10-16 | 308 | 308 | 251 | 251 | 20,000 | 251 |
| 1998-10-15 | 313 | 314 | 309 | 309 | 15,000 | 309 |
| 1998-10-14 | 314 | 314 | 314 | 314 | 5,000 | 314 |
| 1998-10-13 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1998-10-12 | 318 | 318 | 316 | 316 | 10,000 | 316 |
| 1998-10-09 | 319 | 319 | 319 | 319 | 5,000 | 319 |
| 1998-10-07 | 320 | 320 | 319 | 319 | 5,000 | 319 |
| 1998-10-06 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1998-10-05 | 325 | 325 | 321 | 321 | 5,000 | 321 |
| 1998-10-02 | 325 | 325 | 321 | 321 | 13,000 | 321 |
| 1998-10-01 | 330 | 330 | 326 | 326 | 13,000 | 326 |
| 1998-09-30 | 335 | 335 | 331 | 331 | 11,000 | 331 |
| 1998-09-29 | 331 | 335 | 331 | 335 | 4,000 | 335 |
| 1998-09-28 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1998-09-25 | 346 | 346 | 336 | 336 | 14,000 | 336 |
| 1998-09-24 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 1998-09-22 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1998-09-21 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1998-09-17 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1998-09-14 | 351 | 351 | 349 | 350 | 11,000 | 350 |
| 1998-09-11 | 350 | 351 | 350 | 351 | 5,000 | 351 |
| 1998-09-10 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1998-09-09 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1998-09-07 | 350 | 350 | 350 | 350 | 15,000 | 350 |
| 1998-09-04 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1998-09-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-09-02 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1998-09-01 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1998-08-31 | 350 | 352 | 350 | 350 | 13,000 | 350 |
| 1998-08-28 | 353 | 353 | 351 | 351 | 14,000 | 351 |
| 1998-08-27 | 355 | 355 | 353 | 353 | 10,000 | 353 |
| 1998-08-26 | 359 | 359 | 356 | 356 | 10,000 | 356 |
| 1998-08-25 | 360 | 360 | 359 | 360 | 6,000 | 360 |
| 1998-08-24 | 357 | 357 | 352 | 357 | 5,000 | 357 |
| 1998-08-20 | 351 | 352 | 351 | 352 | 3,000 | 352 |
| 1998-08-17 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1998-08-14 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1998-08-13 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1998-08-12 | 358 | 358 | 351 | 351 | 3,000 | 351 |
| 1998-08-11 | 360 | 360 | 358 | 358 | 5,000 | 358 |
| 1998-08-10 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1998-08-06 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-08-05 | 375 | 375 | 360 | 360 | 4,000 | 360 |
| 1998-08-04 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1998-08-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-07-31 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-07-29 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1998-07-28 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1998-07-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-07-24 | 390 | 390 | 370 | 371 | 6,000 | 371 |
| 1998-07-22 | 361 | 380 | 361 | 380 | 2,000 | 380 |
| 1998-07-21 | 370 | 370 | 360 | 360 | 19,000 | 360 |
| 1998-07-17 | 385 | 385 | 370 | 370 | 10,000 | 370 |
| 1998-07-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-07-15 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1998-07-14 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1998-07-13 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 1998-07-10 | 396 | 396 | 396 | 396 | 5,000 | 396 |
| 1998-07-09 | 401 | 401 | 398 | 398 | 2,000 | 398 |
| 1998-07-08 | 400 | 405 | 400 | 405 | 13,000 | 405 |
| 1998-07-07 | 386 | 400 | 386 | 400 | 7,000 | 400 |
| 1998-07-06 | 364 | 388 | 364 | 388 | 21,000 | 388 |
| 1998-07-03 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1998-07-02 | 390 | 392 | 390 | 392 | 7,000 | 392 |
| 1998-07-01 | 375 | 389 | 375 | 389 | 3,000 | 389 |
| 1998-06-30 | 381 | 381 | 381 | 381 | 5,000 | 381 |
| 1998-06-29 | 376 | 376 | 376 | 376 | 9,000 | 376 |
| 1998-06-25 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1998-06-24 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 1998-06-23 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1998-06-19 | 391 | 391 | 361 | 361 | 6,000 | 361 |
| 1998-06-18 | 362 | 362 | 361 | 361 | 4,000 | 361 |
| 1998-06-17 | 361 | 362 | 361 | 361 | 8,000 | 361 |
| 1998-06-16 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1998-06-12 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1998-06-11 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 1998-06-09 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1998-06-08 | 360 | 361 | 360 | 360 | 14,000 | 360 |
| 1998-06-04 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 1998-06-01 | 361 | 361 | 361 | 361 | 8,000 | 361 |
| 1998-05-29 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 1998-05-28 | 371 | 371 | 371 | 371 | 9,000 | 371 |
| 1998-05-27 | 390 | 390 | 385 | 385 | 15,000 | 385 |
| 1998-05-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-05-25 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1998-05-22 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 1998-05-18 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1998-05-15 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-05-14 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-05-13 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1998-05-12 | 374 | 374 | 364 | 369 | 6,000 | 369 |
| 1998-05-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-05-07 | 380 | 380 | 378 | 378 | 4,000 | 378 |
| 1998-05-06 | 380 | 390 | 380 | 380 | 10,000 | 380 |
| 1998-05-01 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-04-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-04-27 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1998-04-22 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-04-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1998-04-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1998-04-10 | 365 | 365 | 350 | 350 | 5,000 | 350 |
| 1998-04-09 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 1998-04-08 | 353 | 360 | 353 | 360 | 5,000 | 360 |
| 1998-04-07 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1998-04-06 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 1998-04-03 | 325 | 325 | 325 | 325 | 9,000 | 325 |
| 1998-04-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-03-31 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1998-03-30 | 400 | 400 | 395 | 396 | 3,000 | 396 |
| 1998-03-27 | 401 | 401 | 400 | 400 | 19,000 | 400 |
| 1998-03-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-03-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-03-23 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 1998-03-19 | 400 | 400 | 399 | 399 | 2,000 | 399 |
| 1998-03-18 | 405 | 409 | 397 | 397 | 7,000 | 397 |
| 1998-03-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-03-13 | 410 | 410 | 400 | 400 | 9,000 | 400 |
| 1998-03-11 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1998-03-10 | 400 | 415 | 400 | 415 | 3,000 | 415 |
| 1998-03-09 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1998-03-05 | 420 | 420 | 390 | 390 | 10,000 | 390 |
| 1998-03-03 | 420 | 420 | 415 | 415 | 7,000 | 415 |
| 1998-03-02 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1998-02-27 | 390 | 391 | 386 | 391 | 8,000 | 391 |
| 1998-02-26 | 400 | 400 | 391 | 400 | 3,000 | 400 |
| 1998-02-25 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 1998-02-24 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1998-02-23 | 419 | 419 | 410 | 410 | 3,000 | 410 |
| 1998-02-19 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 1998-02-18 | 410 | 435 | 410 | 435 | 8,000 | 435 |
| 1998-02-17 | 435 | 435 | 415 | 415 | 6,000 | 415 |
| 1998-02-16 | 445 | 445 | 430 | 440 | 14,000 | 440 |
| 1998-02-13 | 437 | 453 | 437 | 440 | 32,000 | 440 |
| 1998-02-12 | 430 | 440 | 430 | 437 | 33,000 | 437 |
| 1998-02-10 | 380 | 413 | 380 | 410 | 67,000 | 410 |
| 1998-02-09 | 388 | 388 | 370 | 375 | 45,000 | 375 |
| 1998-02-06 | 382 | 383 | 382 | 383 | 5,000 | 383 |
| 1998-02-05 | 380 | 400 | 380 | 382 | 11,000 | 382 |
| 1998-02-04 | 385 | 385 | 380 | 380 | 6,000 | 380 |
| 1998-02-03 | 399 | 399 | 397 | 397 | 5,000 | 397 |
| 1998-02-02 | 380 | 390 | 380 | 390 | 9,000 | 390 |
| 1998-01-30 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 1998-01-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-01-27 | 390 | 400 | 390 | 400 | 14,000 | 400 |
| 1998-01-26 | 385 | 395 | 385 | 395 | 19,000 | 395 |
| 1998-01-23 | 390 | 390 | 389 | 390 | 5,000 | 390 |
| 1998-01-22 | 355 | 375 | 355 | 375 | 11,000 | 375 |
| 1998-01-21 | 360 | 363 | 350 | 352 | 21,000 | 352 |
| 1998-01-20 | 360 | 361 | 360 | 360 | 16,000 | 360 |
| 1998-01-13 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 1998-01-12 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 1998-01-09 | 270 | 270 | 270 | 270 | 4,000 | 270 |
分割・併合履歴 ： なし
