4620 藤倉化成(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	507	507	507	507	3,000	507
1999-12-29	529	529	505	505	5,000	505
1999-12-28	498	522	497	500	12,000	500
1999-12-27	496	503	496	496	27,000	496
1999-12-24	501	501	493	493	20,000	493
1999-12-22	490	505	490	491	23,000	491
1999-12-21	510	510	491	500	40,000	500
1999-12-20	518	520	510	510	15,000	510
1999-12-17	512	530	510	525	27,000	525
1999-12-16	511	520	510	511	46,000	511
1999-12-15	510	515	510	511	21,000	511
1999-12-14	520	520	512	512	11,000	512
1999-12-13	535	535	512	513	55,000	513
1999-12-10	530	545	530	535	11,000	535
1999-12-09	540	550	535	535	26,000	535
1999-12-08	540	540	535	535	17,000	535
1999-12-07	550	550	535	535	7,000	535
1999-12-06	545	565	511	520	52,000	520
1999-12-03	535	540	511	525	61,000	525
1999-12-02	567	577	535	535	30,000	535
1999-12-01	553	570	550	567	19,000	567
1999-11-30	560	573	550	553	40,000	553
1999-11-29	595	595	569	569	24,000	569
1999-11-26	595	595	585	595	4,000	595
1999-11-25	603	604	590	591	38,000	591
1999-11-24	599	604	593	603	24,000	603
1999-11-22	605	605	592	593	13,000	593
1999-11-19	609	619	580	585	98,000	585
1999-11-18	619	620	580	583	41,000	583
1999-11-17	600	620	590	600	72,000	600
1999-11-16	550	599	550	599	83,000	599
1999-11-15	616	620	541	541	103,000	541
1999-11-12	636	636	599	610	104,000	610
1999-11-11	621	660	615	630	93,000	630
1999-11-10	620	640	610	619	79,000	619
1999-11-09	660	660	640	640	45,000	640
1999-11-08	680	680	652	660	80,000	660
1999-11-05	692	692	657	660	254,000	660
1999-11-04	665	698	660	689	782,000	689
1999-11-02	640	670	640	650	533,000	650
1999-11-01	599	638	599	633	331,000	633
1999-10-29	589	599	585	586	49,000	586
1999-10-28	578	578	565	566	23,000	566
1999-10-27	578	589	576	576	31,000	576
1999-10-26	576	578	575	576	29,000	576
1999-10-25	580	581	573	573	15,000	573
1999-10-22	580	590	580	580	10,000	580
1999-10-21	569	600	569	600	10,000	600
1999-10-20	580	619	560	619	16,000	619
1999-10-19	545	571	545	571	4,000	571
1999-10-18	571	571	540	540	28,000	540
1999-10-15	599	610	580	580	39,000	580
1999-10-14	589	597	580	590	29,000	590
1999-10-13	586	588	570	570	27,000	570
1999-10-12	590	595	581	582	34,000	582
1999-10-08	571	590	558	590	146,000	590
1999-10-07	610	610	580	600	52,000	600
1999-10-06	615	619	615	616	33,000	616
1999-10-05	630	630	618	620	41,000	620
1999-10-04	640	645	630	630	41,000	630
1999-10-01	612	630	612	625	60,000	625
1999-09-30	619	625	612	612	54,000	612
1999-09-29	610	619	610	612	74,000	612
1999-09-28	610	630	606	620	66,000	620
1999-09-27	597	610	590	590	23,000	590
1999-09-24	618	618	570	590	35,000	590
1999-09-22	610	630	609	620	21,000	620
1999-09-21	640	640	630	630	23,000	630
1999-09-20	625	641	625	640	65,000	640
1999-09-17	604	619	604	619	98,000	619
1999-09-16	628	630	612	612	46,000	612
1999-09-14	680	689	650	658	166,000	658
1999-09-13	685	690	675	680	246,000	680
1999-09-10	657	700	657	670	576,000	670
1999-09-09	617	670	617	655	429,000	655
1999-09-08	632	635	612	615	156,000	615
1999-09-07	667	667	635	640	102,000	640
1999-09-06	674	682	650	670	591,000	670
1999-09-03	590	695	580	684	1,161,000	684
1999-09-02	524	604	524	600	426,000	600
1999-09-01	475	510	466	505	259,000	505
1999-08-31	503	503	490	490	164,000	490
1999-08-30	419	429	416	423	10,000	423
1999-08-27	393	410	388	410	7,000	410
1999-08-26	410	419	410	418	5,000	418
1999-08-24	420	420	420	420	13,000	420
1999-08-23	420	420	420	420	12,000	420
1999-08-20	420	420	420	420	14,000	420
1999-08-18	420	420	420	420	1,000	420
1999-08-17	430	430	421	421	9,000	421
1999-08-16	429	429	420	425	7,000	425
1999-08-12	410	440	410	440	13,000	440
1999-08-11	410	410	410	410	16,000	410
1999-08-09	410	410	410	410	1,000	410
1999-08-06	410	415	400	400	30,000	400
1999-08-05	410	410	410	410	17,000	410
1999-08-04	387	387	387	387	1,000	387
1999-08-03	400	410	400	410	2,000	410
1999-08-02	400	400	400	400	6,000	400
1999-07-30	400	400	387	390	20,000	390
1999-07-29	400	400	400	400	1,000	400
1999-07-28	400	400	400	400	3,000	400
1999-07-27	385	385	385	385	2,000	385
1999-07-26	380	383	380	383	4,000	383
1999-07-23	420	420	400	400	7,000	400
1999-07-21	428	428	428	428	1,000	428
1999-07-19	429	429	422	429	6,000	429
1999-07-16	422	430	422	430	6,000	430
1999-07-15	422	427	422	422	8,000	422
1999-07-14	420	427	413	416	14,000	416
1999-07-13	420	420	420	420	1,000	420
1999-07-12	430	430	405	405	6,000	405
1999-07-09	411	420	410	420	10,000	420
1999-07-08	415	415	410	410	7,000	410
1999-07-07	401	417	400	410	6,000	410
1999-07-06	406	408	400	400	7,000	400
1999-07-05	417	417	405	405	5,000	405
1999-07-02	407	407	397	397	7,000	397
1999-07-01	407	407	406	406	8,000	406
1999-06-30	423	423	402	405	9,000	405
1999-06-29	415	418	415	418	3,000	418
1999-06-28	408	408	408	408	2,000	408
1999-06-25	426	426	401	401	9,000	401
1999-06-24	429	435	426	426	22,000	426
1999-06-23	412	412	412	412	2,000	412
1999-06-22	420	425	420	425	7,000	425
1999-06-21	405	420	405	420	11,000	420
1999-06-18	399	410	399	410	11,000	410
1999-06-17	386	404	386	404	16,000	404
1999-06-16	404	404	400	400	14,000	400
1999-06-15	404	404	400	403	6,000	403
1999-06-14	391	391	384	384	3,000	384
1999-06-11	381	383	381	383	2,000	383
1999-06-10	371	379	371	379	5,000	379
1999-06-09	380	380	370	370	11,000	370
1999-06-08	377	381	376	380	7,000	380
1999-06-07	376	376	376	376	1,000	376
1999-06-04	376	376	375	376	3,000	376
1999-06-02	371	371	371	371	1,000	371
1999-06-01	391	391	371	371	2,000	371
1999-05-31	391	391	391	391	7,000	391
1999-05-27	395	395	391	391	2,000	391
1999-05-25	400	400	400	400	5,000	400
1999-05-24	405	405	400	400	5,000	400
1999-05-21	381	399	380	399	6,000	399
1999-05-20	400	400	400	400	6,000	400
1999-05-19	405	405	405	405	8,000	405
1999-05-18	400	400	400	400	3,000	400
1999-05-17	400	400	400	400	4,000	400
1999-05-14	410	410	410	410	2,000	410
1999-05-13	401	401	395	395	5,000	395
1999-05-12	430	430	395	400	3,000	400
1999-05-11	430	430	410	410	15,000	410
1999-05-10	401	420	401	420	8,000	420
1999-05-07	440	440	420	420	14,000	420
1999-05-06	421	430	420	430	34,000	430
1999-04-30	395	406	395	406	28,000	406
1999-04-28	370	390	366	385	23,000	385
1999-04-27	360	374	360	374	10,000	374
1999-04-26	350	350	350	350	1,000	350
1999-04-23	370	370	368	368	5,000	368
1999-04-22	360	360	350	350	10,000	350
1999-04-21	350	360	350	360	4,000	360
1999-04-20	345	345	345	345	4,000	345
1999-04-19	374	379	374	379	4,000	379
1999-04-16	351	369	351	369	4,000	369
1999-04-15	365	365	341	341	8,000	341
1999-04-14	372	372	340	340	5,000	340
1999-04-13	372	373	372	373	6,000	373
1999-04-12	385	385	375	375	4,000	375
1999-04-09	381	400	380	380	21,000	380
1999-04-08	372	382	372	373	26,000	373
1999-04-07	372	372	360	360	10,000	360
1999-04-06	358	358	352	357	10,000	357
1999-04-05	340	352	340	352	15,000	352
1999-04-02	345	350	345	350	14,000	350
1999-04-01	335	341	335	341	11,000	341
1999-03-31	325	334	323	334	4,000	334
1999-03-30	350	350	325	325	24,000	325
1999-03-29	330	338	330	335	5,000	335
1999-03-26	332	332	330	330	3,000	330
1999-03-25	325	330	325	330	6,000	330
1999-03-24	330	330	325	325	7,000	325
1999-03-23	331	331	329	331	10,000	331
1999-03-19	331	335	329	329	6,000	329
1999-03-17	320	340	320	340	7,000	340
1999-03-16	320	330	316	316	9,000	316
1999-03-15	320	320	315	315	6,000	315
1999-03-12	325	325	305	319	4,000	319
1999-03-11	321	330	321	330	7,000	330
1999-03-10	331	343	321	321	9,000	321
1999-03-09	315	330	315	330	13,000	330
1999-03-08	310	315	310	310	4,000	310
1999-03-05	310	310	304	304	9,000	304
1999-03-04	302	302	302	302	8,000	302
1999-03-03	300	301	300	301	3,000	301
1999-03-02	315	315	310	310	6,000	310
1999-03-01	320	320	310	310	5,000	310
1999-02-26	299	305	299	305	12,000	305
1999-02-25	291	295	291	295	3,000	295
1999-02-24	300	300	290	290	13,000	290
1999-02-23	290	290	290	290	4,000	290
1999-02-22	294	294	270	270	9,000	270
1999-02-18	285	289	285	289	4,000	289
1999-02-17	288	288	287	287	3,000	287
1999-02-16	285	285	285	285	4,000	285
1999-02-15	281	281	281	281	1,000	281
1999-02-12	270	280	270	280	5,000	280
1999-02-10	275	276	275	275	4,000	275
1999-02-09	274	275	274	275	5,000	275
1999-02-08	275	275	274	274	5,000	274
1999-02-05	275	275	275	275	5,000	275
1999-02-04	275	275	275	275	1,000	275
1999-02-03	275	275	275	275	1,000	275
1999-02-01	275	275	273	275	7,000	275
1999-01-29	280	280	280	280	2,000	280
1999-01-28	275	275	275	275	12,000	275
1999-01-27	285	286	272	272	11,000	272
1999-01-26	286	286	284	284	8,000	284
1999-01-25	286	286	286	286	1,000	286
1999-01-22	300	300	299	299	5,000	299
1999-01-20	285	285	285	285	1,000	285
1999-01-14	285	285	283	283	4,000	283
1999-01-13	285	285	285	285	2,000	285
1999-01-12	285	285	285	285	1,000	285
1999-01-11	300	300	300	300	1,000	300
1999-01-07	290	290	290	290	1,000	290
1999-01-06	290	290	290	290	1,000	290
1999-01-05	299	299	292	292	6,000	292
1999-01-04	300	300	300	300	1,000	300

分割・併合履歴：なし