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 |
|---|---|---|---|---|---|
| 1990/12/28 | 553 | 554 | 545 | 550 | 8,000 |
| 1990/12/27 | 550 | 550 | 531 | 543 | 9,000 |
| 1990/12/26 | 540 | 545 | 540 | 540 | 14,000 |
| 1990/12/25 | 561 | 562 | 552 | 552 | 10,000 |
| 1990/12/21 | 620 | 620 | 551 | 551 | 29,000 |
| 1990/12/20 | 640 | 640 | 622 | 622 | 9,000 |
| 1990/12/19 | 660 | 665 | 640 | 640 | 9,000 |
| 1990/12/18 | 650 | 650 | 650 | 650 | 20,000 |
| 1990/12/17 | 691 | 691 | 680 | 680 | 6,000 |
| 1990/12/14 | 710 | 710 | 690 | 700 | 12,000 |
| 1990/12/13 | 709 | 720 | 700 | 719 | 14,000 |
| 1990/12/12 | 740 | 742 | 719 | 719 | 25,000 |
| 1990/12/11 | 711 | 740 | 711 | 740 | 18,000 |
| 1990/12/10 | 686 | 686 | 680 | 681 | 17,000 |
| 1990/12/07 | 610 | 666 | 600 | 666 | 28,000 |
| 1990/12/06 | 610 | 610 | 600 | 605 | 46,000 |
| 1990/11/22 | 895 | 905 | 885 | 905 | 24,000 |
| 1990/11/19 | 950 | 965 | 950 | 965 | 9,000 |
| 1990/11/16 | 1,010 | 1,010 | 959 | 959 | 17,000 |
| 1990/11/15 | 1,020 | 1,030 | 1,000 | 1,020 | 48,000 |
| 1990/11/14 | 970 | 1,050 | 969 | 1,000 | 60,000 |
| 1990/11/13 | 960 | 971 | 956 | 971 | 18,000 |
| 1990/11/08 | 990 | 990 | 980 | 990 | 30,000 |
| 1990/11/07 | 1,030 | 1,050 | 990 | 990 | 21,000 |
| 1990/11/06 | 955 | 1,020 | 955 | 1,020 | 50,000 |
| 1990/11/05 | 975 | 990 | 955 | 955 | 11,000 |
| 1990/11/02 | 1,010 | 1,010 | 965 | 965 | 24,000 |
| 1990/11/01 | 1,060 | 1,070 | 1,000 | 1,030 | 32,000 |
| 1990/10/31 | 1,100 | 1,120 | 1,030 | 1,030 | 23,000 |
| 1990/10/30 | 1,070 | 1,110 | 1,050 | 1,110 | 40,000 |
| 1990/10/29 | 1,070 | 1,120 | 1,030 | 1,120 | 41,000 |
| 1990/10/26 | 1,080 | 1,090 | 1,060 | 1,090 | 53,000 |
| 1990/10/25 | 1,080 | 1,120 | 1,080 | 1,120 | 83,000 |
| 1990/10/24 | 1,080 | 1,090 | 1,020 | 1,080 | 38,000 |
| 1990/10/23 | 1,080 | 1,100 | 1,050 | 1,080 | 31,000 |
| 1990/10/22 | 1,090 | 1,100 | 1,080 | 1,080 | 14,000 |
| 1990/10/19 | 1,130 | 1,130 | 1,070 | 1,100 | 74,000 |
| 1990/10/18 | 1,010 | 1,090 | 1,010 | 1,090 | 106,000 |
| 1990/10/17 | 1,020 | 1,020 | 1,010 | 1,010 | 19,000 |
| 1990/10/16 | 1,040 | 1,040 | 1,000 | 1,020 | 46,000 |
| 1990/10/15 | 1,040 | 1,080 | 1,000 | 1,080 | 27,000 |
| 1990/10/12 | 1,100 | 1,100 | 1,010 | 1,020 | 44,000 |
| 1990/10/11 | 980 | 1,130 | 980 | 1,110 | 59,000 |
| 1990/10/09 | 980 | 1,040 | 980 | 1,030 | 62,000 |
| 1990/10/08 | 910 | 970 | 909 | 970 | 32,000 |
| 1990/10/05 | 830 | 900 | 830 | 900 | 48,000 |
| 1990/10/04 | 850 | 850 | 810 | 830 | 12,000 |
| 1990/10/03 | 790 | 845 | 790 | 840 | 64,000 |
| 1990/10/02 | 829 | 840 | 829 | 834 | 23,000 |
| 1990/09/26 | 1,020 | 1,040 | 1,000 | 1,000 | 13,000 |
| 1990/09/21 | 1,080 | 1,120 | 1,040 | 1,110 | 55,000 |
| 1990/09/20 | 1,130 | 1,140 | 1,060 | 1,120 | 23,000 |
| 1990/09/19 | 1,140 | 1,140 | 1,100 | 1,140 | 27,000 |
| 1990/09/18 | 1,120 | 1,120 | 1,120 | 1,120 | 18,000 |
| 1990/09/14 | 1,210 | 1,270 | 1,200 | 1,260 | 27,000 |
| 1990/09/13 | 1,210 | 1,230 | 1,180 | 1,200 | 39,000 |
| 1990/09/12 | 1,250 | 1,250 | 1,190 | 1,230 | 21,000 |
| 1990/09/11 | 1,260 | 1,260 | 1,180 | 1,230 | 17,000 |
| 1990/09/10 | 1,220 | 1,280 | 1,220 | 1,260 | 10,000 |
| 1990/09/07 | 1,190 | 1,200 | 1,160 | 1,200 | 14,000 |
| 1990/09/06 | 1,200 | 1,220 | 1,160 | 1,170 | 27,000 |
| 1990/09/05 | 1,300 | 1,300 | 1,120 | 1,230 | 54,000 |
| 1990/09/04 | 1,300 | 1,300 | 1,260 | 1,270 | 53,000 |
| 1990/09/03 | 1,390 | 1,410 | 1,260 | 1,260 | 67,000 |
| 1990/08/31 | 1,450 | 1,460 | 1,390 | 1,400 | 122,000 |
| 1990/08/30 | 1,430 | 1,490 | 1,410 | 1,430 | 496,000 |
| 1990/08/29 | 1,420 | 1,490 | 1,380 | 1,450 | 165,000 |
| 1990/08/28 | 1,340 | 1,400 | 1,310 | 1,400 | 88,000 |
| 1990/08/27 | 1,240 | 1,240 | 1,230 | 1,240 | 22,000 |
| 1990/08/24 | 1,200 | 1,250 | 1,160 | 1,180 | 44,000 |
| 1990/08/23 | 1,300 | 1,300 | 1,220 | 1,220 | 75,000 |
| 1990/08/22 | 1,300 | 1,370 | 1,280 | 1,340 | 162,000 |
| 1990/08/21 | 1,250 | 1,380 | 1,250 | 1,380 | 136,000 |
| 1990/08/20 | 1,180 | 1,260 | 1,180 | 1,240 | 22,000 |
| 1990/08/17 | 1,190 | 1,200 | 1,160 | 1,200 | 14,000 |
| 1990/08/16 | 1,240 | 1,270 | 1,230 | 1,230 | 23,000 |
| 1990/08/15 | 1,230 | 1,260 | 1,200 | 1,260 | 38,000 |
| 1990/08/14 | 1,200 | 1,270 | 1,160 | 1,210 | 67,000 |
| 1990/08/13 | 1,290 | 1,290 | 1,140 | 1,210 | 50,000 |
| 1990/08/10 | 1,420 | 1,420 | 1,320 | 1,320 | 49,000 |
| 1990/08/09 | 1,440 | 1,460 | 1,420 | 1,420 | 50,000 |
| 1990/08/08 | 1,300 | 1,430 | 1,300 | 1,410 | 109,000 |
| 1990/08/07 | 1,250 | 1,370 | 1,250 | 1,320 | 71,000 |
| 1990/08/06 | 1,410 | 1,410 | 1,330 | 1,330 | 62,000 |
| 1990/08/03 | 1,500 | 1,520 | 1,440 | 1,480 | 101,000 |
| 1990/08/02 | 1,550 | 1,590 | 1,520 | 1,530 | 118,000 |
| 1990/08/01 | 1,640 | 1,640 | 1,550 | 1,590 | 308,000 |
| 1990/07/31 | 1,550 | 1,690 | 1,550 | 1,650 | 1,491,000 |
| 1990/07/30 | 1,530 | 1,530 | 1,490 | 1,510 | 101,000 |
| 1990/07/27 | 1,510 | 1,550 | 1,490 | 1,520 | 382,000 |
| 1990/07/26 | 1,420 | 1,520 | 1,420 | 1,470 | 704,000 |
| 1990/07/25 | 1,420 | 1,420 | 1,400 | 1,420 | 71,000 |
| 1990/07/24 | 1,360 | 1,420 | 1,360 | 1,420 | 104,000 |
| 1990/07/23 | 1,430 | 1,430 | 1,360 | 1,400 | 46,000 |
| 1990/07/20 | 1,430 | 1,440 | 1,410 | 1,430 | 85,000 |
| 1990/07/19 | 1,440 | 1,460 | 1,410 | 1,440 | 138,000 |
| 1990/07/18 | 1,400 | 1,450 | 1,390 | 1,440 | 120,000 |
| 1990/07/17 | 1,420 | 1,420 | 1,380 | 1,410 | 109,000 |
| 1990/07/16 | 1,450 | 1,460 | 1,390 | 1,400 | 136,000 |
| 1990/07/13 | 1,380 | 1,440 | 1,380 | 1,430 | 332,000 |
| 1990/07/12 | 1,440 | 1,440 | 1,360 | 1,400 | 172,000 |
| 1990/07/11 | 1,450 | 1,470 | 1,410 | 1,440 | 677,000 |
| 1990/07/10 | 1,300 | 1,400 | 1,300 | 1,380 | 501,000 |
| 1990/07/09 | 1,340 | 1,350 | 1,280 | 1,300 | 277,000 |
| 1990/07/06 | 1,260 | 1,350 | 1,260 | 1,340 | 197,000 |
| 1990/07/05 | 1,220 | 1,260 | 1,210 | 1,260 | 66,000 |
| 1990/07/04 | 1,200 | 1,220 | 1,190 | 1,200 | 39,000 |
| 1990/07/03 | 1,170 | 1,240 | 1,170 | 1,200 | 71,000 |
| 1990/07/02 | 1,140 | 1,190 | 1,130 | 1,190 | 47,000 |
| 1990/06/29 | 1,100 | 1,140 | 1,100 | 1,140 | 14,000 |
| 1990/06/28 | 1,120 | 1,120 | 1,100 | 1,100 | 19,000 |
| 1990/06/27 | 1,110 | 1,110 | 1,080 | 1,110 | 24,000 |
| 1990/06/26 | 1,130 | 1,130 | 1,120 | 1,120 | 10,000 |
| 1990/06/25 | 1,110 | 1,150 | 1,100 | 1,150 | 48,000 |
| 1990/06/22 | 1,120 | 1,150 | 1,110 | 1,150 | 22,000 |
| 1990/06/21 | 1,130 | 1,130 | 1,110 | 1,130 | 27,000 |
| 1990/06/20 | 1,110 | 1,150 | 1,110 | 1,150 | 23,000 |
| 1990/06/19 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1990/06/18 | 1,130 | 1,130 | 1,110 | 1,110 | 17,000 |
| 1990/06/15 | 1,130 | 1,150 | 1,130 | 1,150 | 13,000 |
| 1990/06/14 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 |
| 1990/06/13 | 1,130 | 1,190 | 1,130 | 1,190 | 7,000 |
| 1990/06/12 | 1,190 | 1,190 | 1,150 | 1,150 | 16,000 |
| 1990/06/11 | 1,220 | 1,220 | 1,130 | 1,190 | 28,000 |
| 1990/06/08 | 1,150 | 1,200 | 1,150 | 1,200 | 13,000 |
| 1990/06/07 | 1,170 | 1,170 | 1,110 | 1,110 | 28,000 |
| 1990/06/06 | 1,210 | 1,210 | 1,150 | 1,150 | 32,000 |
| 1990/06/05 | 1,210 | 1,210 | 1,180 | 1,200 | 17,000 |
| 1990/06/04 | 1,240 | 1,240 | 1,200 | 1,200 | 20,000 |
| 1990/06/01 | 1,240 | 1,240 | 1,230 | 1,240 | 32,000 |
| 1990/05/31 | 1,240 | 1,250 | 1,200 | 1,250 | 31,000 |
| 1990/05/30 | 1,230 | 1,250 | 1,170 | 1,240 | 19,000 |
| 1990/05/29 | 1,230 | 1,260 | 1,230 | 1,230 | 46,000 |
| 1990/05/28 | 1,180 | 1,220 | 1,150 | 1,170 | 58,000 |
| 1990/05/25 | 1,180 | 1,200 | 1,110 | 1,200 | 36,000 |
| 1990/05/24 | 1,200 | 1,200 | 1,180 | 1,190 | 43,000 |
| 1990/05/22 | 1,200 | 1,200 | 1,180 | 1,200 | 15,000 |
| 1990/05/21 | 1,150 | 1,240 | 1,150 | 1,230 | 46,000 |
| 1990/05/18 | 1,190 | 1,190 | 1,170 | 1,170 | 23,000 |
| 1990/05/17 | 1,220 | 1,220 | 1,190 | 1,190 | 6,000 |
| 1990/05/16 | 1,210 | 1,230 | 1,180 | 1,230 | 38,000 |
| 1990/05/15 | 1,190 | 1,200 | 1,140 | 1,200 | 22,000 |
| 1990/05/14 | 1,220 | 1,270 | 1,200 | 1,200 | 15,000 |
| 1990/05/11 | 1,250 | 1,250 | 1,200 | 1,240 | 35,000 |
| 1990/05/10 | 1,200 | 1,230 | 1,190 | 1,230 | 49,000 |
| 1990/05/09 | 1,200 | 1,200 | 1,170 | 1,190 | 46,000 |
| 1990/05/08 | 1,140 | 1,220 | 1,140 | 1,180 | 108,000 |
| 1990/05/07 | 1,050 | 1,160 | 1,050 | 1,150 | 39,000 |
| 1990/05/02 | 969 | 1,040 | 969 | 1,040 | 23,000 |
| 1990/05/01 | 975 | 975 | 969 | 969 | 5,000 |
| 1990/04/27 | 1,010 | 1,010 | 985 | 985 | 15,000 |
| 1990/04/26 | 1,000 | 1,020 | 1,000 | 1,020 | 13,000 |
| 1990/04/25 | 1,020 | 1,040 | 1,000 | 1,040 | 23,000 |
| 1990/04/24 | 1,000 | 1,040 | 1,000 | 1,040 | 17,000 |
| 1990/04/23 | 1,020 | 1,040 | 1,020 | 1,040 | 10,000 |
| 1990/04/20 | 1,010 | 1,050 | 1,010 | 1,030 | 10,000 |
| 1990/04/19 | 990 | 1,050 | 990 | 1,050 | 28,000 |
| 1990/04/18 | 990 | 1,010 | 990 | 1,000 | 26,000 |
| 1990/04/17 | 1,000 | 1,020 | 985 | 1,010 | 32,000 |
| 1990/04/16 | 1,080 | 1,080 | 1,010 | 1,010 | 15,000 |
| 1990/04/13 | 1,050 | 1,110 | 1,050 | 1,070 | 28,000 |
| 1990/04/12 | 1,110 | 1,120 | 1,060 | 1,120 | 22,000 |
| 1990/04/11 | 1,130 | 1,130 | 1,090 | 1,100 | 15,000 |
| 1990/04/10 | 1,140 | 1,150 | 1,090 | 1,140 | 43,000 |
| 1990/04/09 | 1,070 | 1,200 | 1,070 | 1,150 | 37,000 |
| 1990/04/06 | 959 | 1,070 | 959 | 1,070 | 64,000 |
| 1990/04/04 | 1,180 | 1,200 | 1,100 | 1,100 | 65,000 |
| 1990/04/03 | 1,150 | 1,180 | 1,020 | 1,180 | 57,000 |
| 1990/04/02 | 1,220 | 1,220 | 1,200 | 1,200 | 54,000 |
| 1990/03/30 | 1,390 | 1,400 | 1,310 | 1,320 | 45,000 |
| 1990/03/29 | 1,440 | 1,440 | 1,370 | 1,420 | 78,000 |
| 1990/03/28 | 1,320 | 1,470 | 1,320 | 1,450 | 105,000 |
| 1990/03/27 | 1,300 | 1,320 | 1,270 | 1,320 | 86,000 |
| 1990/03/26 | 1,130 | 1,250 | 1,130 | 1,250 | 67,000 |
| 1990/03/23 | 1,300 | 1,320 | 1,160 | 1,170 | 98,000 |
| 1990/03/22 | 1,370 | 1,370 | 1,250 | 1,250 | 58,000 |
| 1990/03/20 | 1,330 | 1,400 | 1,280 | 1,380 | 130,000 |
| 1990/03/19 | 1,510 | 1,510 | 1,270 | 1,270 | 175,000 |
| 1990/03/16 | 1,560 | 1,600 | 1,510 | 1,510 | 288,000 |
| 1990/03/15 | 1,510 | 1,600 | 1,510 | 1,570 | 439,000 |
| 1990/03/14 | 1,380 | 1,500 | 1,350 | 1,480 | 463,000 |
| 1990/03/13 | 1,400 | 1,400 | 1,340 | 1,380 | 138,000 |
| 1990/03/12 | 1,400 | 1,430 | 1,320 | 1,400 | 322,000 |
| 1990/03/09 | 1,330 | 1,430 | 1,280 | 1,380 | 589,000 |
| 1990/03/08 | 1,100 | 1,320 | 1,080 | 1,310 | 528,000 |
| 1990/03/07 | 1,140 | 1,150 | 1,080 | 1,120 | 187,000 |
| 1990/03/06 | 1,130 | 1,150 | 1,080 | 1,150 | 308,000 |
| 1990/03/05 | 1,090 | 1,140 | 1,070 | 1,130 | 449,000 |
| 1990/03/02 | 1,030 | 1,120 | 1,030 | 1,070 | 862,000 |
| 1990/03/01 | 918 | 1,020 | 918 | 1,020 | 638,000 |
| 1990/02/28 | 856 | 920 | 856 | 920 | 55,000 |
| 1990/02/27 | 840 | 840 | 810 | 820 | 12,000 |
| 1990/02/26 | 890 | 890 | 849 | 849 | 40,000 |
| 1990/02/23 | 900 | 900 | 875 | 880 | 86,000 |
| 1990/02/22 | 885 | 900 | 877 | 900 | 32,000 |
| 1990/02/21 | 920 | 930 | 875 | 875 | 28,000 |
| 1990/02/20 | 872 | 910 | 871 | 910 | 16,000 |
| 1990/02/19 | 890 | 890 | 870 | 870 | 18,000 |
| 1990/02/16 | 874 | 883 | 870 | 880 | 33,000 |
| 1990/02/15 | 880 | 880 | 872 | 875 | 27,000 |
| 1990/02/14 | 905 | 905 | 873 | 880 | 48,000 |
| 1990/02/13 | 940 | 940 | 914 | 920 | 39,000 |
| 1990/02/09 | 950 | 951 | 935 | 940 | 129,000 |
| 1990/02/08 | 949 | 961 | 935 | 940 | 480,000 |
| 1990/02/07 | 880 | 920 | 878 | 920 | 233,000 |
| 1990/02/06 | 845 | 898 | 840 | 896 | 158,000 |
| 1990/02/05 | 826 | 840 | 826 | 835 | 32,000 |
| 1990/02/02 | 820 | 820 | 811 | 820 | 14,000 |
| 1990/02/01 | 805 | 808 | 805 | 807 | 10,000 |
| 1990/01/31 | 806 | 806 | 803 | 803 | 5,000 |
| 1990/01/30 | 806 | 820 | 800 | 800 | 22,000 |
| 1990/01/29 | 803 | 806 | 803 | 805 | 4,000 |
| 1990/01/26 | 809 | 812 | 801 | 801 | 13,000 |
| 1990/01/25 | 801 | 810 | 801 | 810 | 5,000 |
| 1990/01/24 | 820 | 820 | 800 | 800 | 9,000 |
| 1990/01/23 | 820 | 823 | 810 | 820 | 12,000 |
| 1990/01/22 | 820 | 820 | 820 | 820 | 11,000 |
| 1990/01/19 | 827 | 827 | 820 | 820 | 10,000 |
| 1990/01/18 | 829 | 840 | 825 | 825 | 16,000 |
| 1990/01/17 | 831 | 840 | 825 | 826 | 36,000 |
| 1990/01/16 | 839 | 850 | 828 | 850 | 30,000 |
| 1990/01/12 | 829 | 839 | 829 | 839 | 19,000 |
| 1990/01/11 | 827 | 828 | 825 | 825 | 12,000 |
| 1990/01/10 | 841 | 841 | 825 | 825 | 30,000 |
| 1990/01/09 | 849 | 850 | 840 | 840 | 22,000 |
| 1990/01/08 | 841 | 850 | 840 | 850 | 16,000 |
| 1990/01/04 | 840 | 840 | 825 | 840 | 20,000 |