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
