藤倉化成(4620)の株価時系列情報
藤倉化成(4620)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 310 | 310 | 301 | 301 | 16,000 |
| 1983/12/27 | 292 | 300 | 292 | 300 | 11,000 |
| 1983/12/26 | 291 | 295 | 290 | 295 | 20,000 |
| 1983/12/24 | 290 | 295 | 290 | 290 | 21,000 |
| 1983/12/23 | 295 | 295 | 290 | 290 | 13,000 |
| 1983/12/22 | 299 | 299 | 290 | 290 | 18,000 |
| 1983/12/21 | 300 | 300 | 300 | 300 | 23,000 |
| 1983/12/20 | 300 | 305 | 296 | 296 | 43,000 |
| 1983/12/19 | 290 | 295 | 290 | 295 | 12,000 |
| 1983/12/17 | 299 | 300 | 299 | 300 | 4,000 |
| 1983/12/16 | 300 | 300 | 300 | 300 | 16,000 |
| 1983/12/15 | 295 | 295 | 290 | 290 | 16,000 |
| 1983/12/14 | 304 | 304 | 299 | 299 | 20,000 |
| 1983/12/13 | 300 | 301 | 300 | 300 | 8,000 |
| 1983/12/12 | 305 | 305 | 300 | 305 | 22,000 |
| 1983/12/09 | 311 | 311 | 300 | 300 | 33,000 |
| 1983/12/08 | 320 | 320 | 310 | 310 | 79,000 |
| 1983/12/07 | 314 | 315 | 308 | 315 | 163,000 |
| 1983/12/06 | 305 | 310 | 305 | 310 | 34,000 |
| 1983/12/05 | 297 | 298 | 296 | 298 | 11,000 |
| 1983/12/03 | 300 | 300 | 286 | 286 | 9,000 |
| 1983/12/02 | 291 | 301 | 291 | 301 | 16,000 |
| 1983/12/01 | 293 | 293 | 285 | 285 | 10,000 |
| 1983/11/30 | 291 | 296 | 291 | 296 | 10,000 |
| 1983/11/29 | 296 | 296 | 296 | 296 | 10,000 |
| 1983/11/28 | 298 | 298 | 297 | 297 | 5,000 |
| 1983/11/26 | 302 | 303 | 295 | 298 | 29,000 |
| 1983/11/25 | 314 | 315 | 304 | 304 | 89,000 |
| 1983/11/24 | 310 | 316 | 310 | 313 | 164,000 |
| 1983/11/22 | 291 | 310 | 291 | 301 | 128,000 |
| 1983/11/21 | 290 | 290 | 287 | 290 | 35,000 |
| 1983/11/19 | 282 | 285 | 282 | 285 | 11,000 |
| 1983/11/18 | 282 | 285 | 282 | 285 | 15,000 |
| 1983/11/17 | 286 | 286 | 281 | 281 | 23,000 |
| 1983/11/16 | 287 | 287 | 286 | 286 | 5,000 |
| 1983/11/15 | 286 | 287 | 285 | 287 | 25,000 |
| 1983/11/14 | 290 | 290 | 285 | 285 | 85,000 |
| 1983/11/11 | 290 | 290 | 287 | 289 | 37,000 |
| 1983/11/10 | 290 | 291 | 290 | 290 | 21,000 |
| 1983/11/09 | 281 | 290 | 281 | 290 | 26,000 |
| 1983/11/08 | 285 | 287 | 285 | 286 | 12,000 |
| 1983/11/07 | 287 | 287 | 280 | 285 | 6,000 |
| 1983/11/05 | 287 | 287 | 283 | 283 | 6,000 |
| 1983/11/04 | 287 | 287 | 282 | 287 | 14,000 |
| 1983/11/02 | 280 | 287 | 280 | 287 | 3,000 |
| 1983/11/01 | 285 | 285 | 280 | 280 | 20,000 |
| 1983/10/31 | 292 | 292 | 292 | 292 | 9,000 |
| 1983/10/29 | 277 | 277 | 277 | 277 | 2,000 |
| 1983/10/28 | 273 | 274 | 273 | 274 | 6,000 |
| 1983/10/27 | 273 | 273 | 273 | 273 | 1,000 |
| 1983/10/26 | 271 | 273 | 271 | 273 | 8,000 |
| 1983/10/25 | 270 | 271 | 270 | 271 | 4,000 |
| 1983/10/24 | 280 | 280 | 274 | 274 | 9,000 |
| 1983/10/22 | 277 | 277 | 277 | 277 | 1,000 |
| 1983/10/21 | 280 | 282 | 280 | 282 | 4,000 |
| 1983/10/20 | 287 | 287 | 285 | 285 | 16,000 |
| 1983/10/19 | 288 | 288 | 286 | 287 | 14,000 |
| 1983/10/18 | 285 | 287 | 285 | 287 | 7,000 |
| 1983/10/17 | 281 | 285 | 281 | 285 | 6,000 |
| 1983/10/15 | 286 | 286 | 286 | 286 | 2,000 |
| 1983/10/14 | 289 | 289 | 288 | 288 | 3,000 |
| 1983/10/13 | 291 | 291 | 290 | 290 | 22,000 |
| 1983/10/12 | 292 | 295 | 290 | 290 | 36,000 |
| 1983/10/11 | 290 | 295 | 289 | 295 | 93,000 |
| 1983/10/07 | 277 | 290 | 276 | 284 | 40,000 |
| 1983/10/06 | 276 | 276 | 276 | 276 | 15,000 |
| 1983/10/05 | 276 | 280 | 273 | 273 | 25,000 |
| 1983/10/04 | 280 | 280 | 276 | 276 | 19,000 |
| 1983/10/03 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/09/30 | 279 | 279 | 263 | 265 | 19,000 |
| 1983/09/28 | 279 | 280 | 279 | 280 | 7,000 |
| 1983/09/27 | 283 | 283 | 281 | 281 | 9,000 |
| 1983/09/26 | 290 | 291 | 290 | 290 | 39,000 |
| 1983/09/24 | 261 | 261 | 260 | 261 | 12,000 |
| 1983/09/22 | 263 | 263 | 262 | 262 | 4,000 |
| 1983/09/20 | 263 | 263 | 262 | 262 | 7,000 |
| 1983/09/19 | 262 | 262 | 262 | 262 | 2,000 |
| 1983/09/16 | 263 | 263 | 263 | 263 | 5,000 |
| 1983/09/13 | 264 | 270 | 264 | 270 | 3,000 |
| 1983/09/12 | 262 | 262 | 262 | 262 | 2,000 |
| 1983/09/09 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/09/08 | 262 | 262 | 262 | 262 | 6,000 |
| 1983/09/07 | 265 | 265 | 262 | 262 | 23,000 |
| 1983/09/06 | 265 | 265 | 263 | 265 | 8,000 |
| 1983/09/05 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/09/03 | 271 | 271 | 266 | 266 | 6,000 |
| 1983/09/02 | 280 | 280 | 270 | 270 | 11,000 |
| 1983/08/31 | 279 | 280 | 279 | 280 | 9,000 |
| 1983/08/30 | 280 | 280 | 280 | 280 | 3,000 |
| 1983/08/29 | 285 | 285 | 270 | 271 | 21,000 |
| 1983/08/27 | 285 | 285 | 285 | 285 | 5,000 |
| 1983/08/26 | 289 | 290 | 287 | 290 | 48,000 |
| 1983/08/25 | 280 | 288 | 280 | 287 | 70,000 |
| 1983/08/24 | 276 | 280 | 276 | 280 | 41,000 |
| 1983/08/23 | 260 | 261 | 260 | 261 | 16,000 |
| 1983/08/22 | 270 | 270 | 270 | 270 | 6,000 |
| 1983/08/20 | 278 | 278 | 270 | 270 | 10,000 |
| 1983/08/19 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/08/18 | 265 | 265 | 265 | 265 | 2,000 |
| 1983/08/17 | 271 | 271 | 261 | 261 | 10,000 |
| 1983/08/16 | 275 | 275 | 270 | 270 | 8,000 |
| 1983/08/15 | 279 | 279 | 275 | 275 | 19,000 |
| 1983/08/12 | 279 | 280 | 279 | 279 | 5,000 |
| 1983/08/11 | 273 | 278 | 272 | 272 | 18,000 |
| 1983/08/10 | 278 | 278 | 271 | 271 | 7,000 |
| 1983/08/09 | 271 | 279 | 271 | 279 | 9,000 |
| 1983/08/08 | 271 | 271 | 271 | 271 | 2,000 |
| 1983/08/06 | 277 | 277 | 266 | 266 | 10,000 |
| 1983/08/05 | 275 | 280 | 271 | 280 | 12,000 |
| 1983/08/04 | 279 | 280 | 275 | 275 | 12,000 |
| 1983/08/03 | 280 | 280 | 279 | 279 | 24,000 |
| 1983/08/02 | 285 | 285 | 283 | 283 | 13,000 |
| 1983/08/01 | 288 | 289 | 280 | 285 | 35,000 |
| 1983/07/30 | 276 | 285 | 275 | 285 | 49,000 |
| 1983/07/29 | 270 | 270 | 267 | 270 | 68,000 |
| 1983/07/28 | 269 | 270 | 265 | 265 | 15,000 |
| 1983/07/27 | 266 | 270 | 266 | 267 | 10,000 |
| 1983/07/26 | 270 | 270 | 266 | 266 | 15,000 |
| 1983/07/25 | 262 | 263 | 260 | 260 | 10,000 |
| 1983/07/23 | 268 | 268 | 262 | 262 | 36,000 |
| 1983/07/22 | 266 | 270 | 266 | 269 | 16,000 |
| 1983/07/21 | 269 | 269 | 266 | 266 | 26,000 |
| 1983/07/20 | 270 | 271 | 265 | 265 | 28,000 |
| 1983/07/19 | 266 | 270 | 266 | 270 | 15,000 |
| 1983/07/18 | 259 | 260 | 259 | 260 | 42,000 |
| 1983/07/15 | 259 | 260 | 259 | 259 | 12,000 |
| 1983/07/14 | 260 | 260 | 258 | 258 | 14,000 |
| 1983/07/13 | 260 | 260 | 260 | 260 | 10,000 |
| 1983/07/12 | 257 | 260 | 257 | 258 | 22,000 |
| 1983/07/11 | 256 | 260 | 255 | 255 | 12,000 |
| 1983/07/09 | 257 | 257 | 255 | 255 | 9,000 |
| 1983/07/08 | 259 | 259 | 259 | 259 | 8,000 |
| 1983/07/07 | 254 | 257 | 254 | 257 | 3,000 |
| 1983/07/06 | 254 | 254 | 251 | 254 | 20,000 |
| 1983/07/04 | 251 | 251 | 251 | 251 | 15,000 |
| 1983/07/02 | 259 | 260 | 255 | 260 | 10,000 |
| 1983/07/01 | 251 | 260 | 251 | 260 | 8,000 |
| 1983/06/30 | 257 | 257 | 250 | 250 | 12,000 |
| 1983/06/29 | 263 | 263 | 262 | 262 | 3,000 |
| 1983/06/28 | 260 | 260 | 260 | 260 | 13,000 |
| 1983/06/27 | 273 | 280 | 267 | 270 | 26,000 |
| 1983/06/25 | 265 | 265 | 265 | 265 | 53,000 |
| 1983/06/24 | 250 | 250 | 238 | 240 | 21,000 |
| 1983/06/23 | 255 | 255 | 250 | 252 | 14,000 |
| 1983/06/22 | 263 | 263 | 255 | 255 | 26,000 |
| 1983/06/21 | 263 | 263 | 262 | 263 | 12,000 |
| 1983/06/20 | 264 | 264 | 260 | 261 | 15,000 |
| 1983/06/17 | 266 | 268 | 264 | 264 | 16,000 |
| 1983/06/16 | 269 | 271 | 265 | 269 | 9,000 |
| 1983/06/15 | 263 | 270 | 263 | 270 | 6,000 |
| 1983/06/14 | 269 | 270 | 260 | 260 | 25,000 |
| 1983/06/13 | 266 | 275 | 265 | 271 | 14,000 |
| 1983/06/11 | 270 | 270 | 265 | 270 | 55,000 |
| 1983/06/10 | 280 | 280 | 262 | 262 | 68,000 |
| 1983/06/09 | 260 | 280 | 260 | 279 | 36,000 |
| 1983/06/08 | 255 | 255 | 253 | 253 | 23,000 |
| 1983/06/07 | 254 | 254 | 252 | 253 | 28,000 |
| 1983/06/06 | 252 | 252 | 252 | 252 | 51,000 |
| 1983/06/04 | 289 | 289 | 281 | 281 | 25,000 |
| 1983/06/03 | 270 | 292 | 265 | 289 | 81,000 |
| 1983/06/02 | 262 | 270 | 260 | 260 | 71,000 |
| 1983/06/01 | 293 | 294 | 279 | 283 | 117,000 |
| 1983/05/31 | 296 | 304 | 291 | 292 | 394,000 |
| 1983/05/30 | 249 | 258 | 246 | 256 | 66,000 |
| 1983/05/28 | 235 | 238 | 234 | 238 | 29,000 |
| 1983/05/27 | 238 | 238 | 235 | 235 | 25,000 |
| 1983/05/25 | 238 | 238 | 238 | 238 | 7,000 |
| 1983/05/24 | 239 | 240 | 238 | 238 | 15,000 |
| 1983/05/23 | 240 | 240 | 239 | 239 | 17,000 |
| 1983/05/20 | 238 | 238 | 238 | 238 | 1,000 |
| 1983/05/19 | 235 | 237 | 235 | 237 | 15,000 |
| 1983/05/18 | 238 | 238 | 235 | 235 | 3,000 |
| 1983/05/17 | 239 | 240 | 238 | 240 | 6,000 |
| 1983/05/16 | 240 | 240 | 240 | 240 | 16,000 |
| 1983/05/14 | 240 | 240 | 240 | 240 | 7,000 |
| 1983/05/13 | 242 | 243 | 241 | 241 | 10,000 |
| 1983/05/12 | 243 | 243 | 240 | 242 | 5,000 |
| 1983/05/11 | 240 | 243 | 240 | 243 | 7,000 |
| 1983/05/10 | 244 | 245 | 240 | 240 | 10,000 |
| 1983/05/09 | 232 | 245 | 232 | 245 | 24,000 |
| 1983/05/07 | 232 | 232 | 232 | 232 | 5,000 |
| 1983/05/06 | 231 | 231 | 230 | 230 | 4,000 |
| 1983/05/04 | 230 | 230 | 230 | 230 | 5,000 |
| 1983/04/30 | 243 | 243 | 242 | 243 | 11,000 |
| 1983/04/28 | 230 | 240 | 230 | 240 | 13,000 |
| 1983/04/27 | 230 | 230 | 228 | 228 | 6,000 |
| 1983/04/26 | 229 | 230 | 225 | 226 | 22,000 |
| 1983/04/25 | 229 | 235 | 229 | 230 | 19,000 |
| 1983/04/23 | 230 | 230 | 230 | 230 | 7,000 |
| 1983/04/22 | 226 | 226 | 220 | 220 | 108,000 |
| 1983/04/21 | 231 | 231 | 225 | 226 | 40,000 |
| 1983/04/20 | 230 | 231 | 230 | 231 | 13,000 |
| 1983/04/19 | 232 | 235 | 231 | 231 | 24,000 |
| 1983/04/18 | 234 | 234 | 233 | 233 | 7,000 |
| 1983/04/15 | 227 | 230 | 225 | 230 | 16,000 |
| 1983/04/14 | 227 | 227 | 226 | 227 | 15,000 |
| 1983/04/13 | 226 | 230 | 226 | 230 | 9,000 |
| 1983/04/11 | 226 | 226 | 226 | 226 | 8,000 |
| 1983/04/08 | 229 | 229 | 226 | 226 | 4,000 |
| 1983/04/07 | 225 | 230 | 225 | 230 | 10,000 |
| 1983/04/06 | 230 | 230 | 226 | 226 | 5,000 |
| 1983/04/05 | 235 | 235 | 231 | 231 | 16,000 |
| 1983/04/04 | 240 | 240 | 231 | 231 | 62,000 |
| 1983/04/01 | 210 | 210 | 210 | 210 | 31,000 |
| 1983/03/31 | 220 | 220 | 215 | 215 | 9,000 |
| 1983/03/30 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/03/29 | 209 | 210 | 209 | 210 | 9,000 |
| 1983/03/28 | 206 | 210 | 205 | 205 | 6,000 |
| 1983/03/26 | 206 | 206 | 206 | 206 | 2,000 |
| 1983/03/25 | 210 | 210 | 205 | 205 | 19,000 |
| 1983/03/24 | 210 | 210 | 205 | 205 | 38,000 |
| 1983/03/23 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/03/22 | 210 | 210 | 210 | 210 | 6,000 |
| 1983/03/18 | 207 | 210 | 207 | 210 | 4,000 |
| 1983/03/17 | 210 | 210 | 206 | 206 | 30,000 |
| 1983/03/16 | 210 | 210 | 210 | 210 | 10,000 |
| 1983/03/15 | 211 | 211 | 205 | 205 | 49,000 |
| 1983/03/14 | 211 | 212 | 211 | 211 | 8,000 |
| 1983/03/12 | 216 | 216 | 216 | 216 | 4,000 |
| 1983/03/11 | 216 | 216 | 216 | 216 | 5,000 |
| 1983/03/10 | 219 | 219 | 218 | 218 | 6,000 |
| 1983/03/09 | 221 | 221 | 220 | 220 | 6,000 |
| 1983/03/08 | 220 | 221 | 220 | 220 | 21,000 |
| 1983/03/07 | 225 | 225 | 222 | 222 | 13,000 |
| 1983/03/05 | 215 | 231 | 215 | 221 | 11,000 |
| 1983/03/04 | 207 | 211 | 207 | 211 | 5,000 |
| 1983/03/03 | 206 | 207 | 205 | 205 | 20,000 |
| 1983/03/02 | 205 | 205 | 204 | 205 | 27,000 |
| 1983/03/01 | 205 | 205 | 200 | 200 | 37,000 |
| 1983/02/28 | 214 | 214 | 214 | 214 | 9,000 |
| 1983/02/25 | 211 | 211 | 204 | 204 | 13,000 |
| 1983/02/24 | 210 | 210 | 204 | 204 | 13,000 |
| 1983/02/23 | 210 | 210 | 210 | 210 | 6,000 |
| 1983/02/22 | 224 | 224 | 224 | 224 | 1,000 |
| 1983/02/21 | 220 | 225 | 220 | 225 | 8,000 |
| 1983/02/18 | 210 | 225 | 210 | 225 | 9,000 |
| 1983/02/17 | 205 | 210 | 205 | 207 | 32,000 |
| 1983/02/16 | 207 | 207 | 207 | 207 | 1,000 |
| 1983/02/15 | 203 | 204 | 203 | 204 | 17,000 |
| 1983/02/10 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/02/09 | 247 | 247 | 237 | 240 | 100,000 |
| 1983/02/08 | 220 | 242 | 220 | 237 | 99,000 |
| 1983/02/07 | 205 | 219 | 205 | 219 | 29,000 |
| 1983/02/05 | 204 | 205 | 200 | 200 | 14,000 |
| 1983/02/04 | 205 | 209 | 200 | 209 | 28,000 |
| 1983/02/03 | 194 | 200 | 193 | 200 | 43,000 |
| 1983/02/02 | 194 | 194 | 194 | 194 | 8,000 |
| 1983/02/01 | 194 | 194 | 193 | 193 | 15,000 |
| 1983/01/31 | 194 | 194 | 193 | 194 | 10,000 |
| 1983/01/29 | 194 | 194 | 193 | 193 | 6,000 |
| 1983/01/28 | 193 | 194 | 193 | 194 | 8,000 |
| 1983/01/27 | 194 | 194 | 192 | 193 | 12,000 |
| 1983/01/26 | 198 | 198 | 196 | 196 | 9,000 |
| 1983/01/25 | 198 | 198 | 198 | 198 | 5,000 |
| 1983/01/24 | 196 | 200 | 196 | 200 | 11,000 |
| 1983/01/22 | 198 | 198 | 198 | 198 | 10,000 |
| 1983/01/20 | 198 | 198 | 198 | 198 | 1,000 |
| 1983/01/19 | 200 | 200 | 197 | 197 | 19,000 |
| 1983/01/18 | 203 | 203 | 203 | 203 | 2,000 |
| 1983/01/17 | 200 | 200 | 197 | 198 | 34,000 |
| 1983/01/14 | 198 | 198 | 198 | 198 | 19,000 |
| 1983/01/13 | 198 | 198 | 197 | 197 | 3,000 |
| 1983/01/12 | 198 | 198 | 198 | 198 | 2,000 |
| 1983/01/11 | 198 | 198 | 197 | 197 | 8,000 |
| 1983/01/10 | 197 | 200 | 197 | 200 | 2,000 |
| 1983/01/08 | 200 | 200 | 192 | 192 | 8,000 |
| 1983/01/07 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/01/06 | 200 | 200 | 200 | 200 | 30,000 |