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 |
|---|---|---|---|---|---|
| 1991/12/27 | 392 | 392 | 392 | 392 | 9,000 |
| 1991/12/26 | 385 | 385 | 382 | 382 | 6,000 |
| 1991/12/25 | 380 | 380 | 380 | 380 | 4,000 |
| 1991/12/24 | 400 | 400 | 400 | 400 | 8,000 |
| 1991/12/20 | 395 | 400 | 395 | 400 | 3,000 |
| 1991/12/19 | 400 | 400 | 395 | 395 | 3,000 |
| 1991/12/18 | 401 | 402 | 401 | 402 | 2,000 |
| 1991/12/17 | 405 | 405 | 405 | 405 | 2,000 |
| 1991/12/16 | 402 | 405 | 402 | 405 | 5,000 |
| 1991/12/13 | 401 | 402 | 401 | 402 | 7,000 |
| 1991/12/12 | 395 | 395 | 395 | 395 | 12,000 |
| 1991/12/11 | 400 | 400 | 395 | 395 | 3,000 |
| 1991/12/10 | 405 | 405 | 401 | 401 | 2,000 |
| 1991/12/09 | 410 | 410 | 405 | 405 | 6,000 |
| 1991/12/06 | 410 | 410 | 410 | 410 | 1,000 |
| 1991/12/05 | 404 | 406 | 401 | 406 | 7,000 |
| 1991/12/04 | 405 | 405 | 405 | 405 | 6,000 |
| 1991/12/02 | 415 | 415 | 400 | 400 | 8,000 |
| 1991/11/29 | 426 | 426 | 415 | 415 | 6,000 |
| 1991/11/28 | 431 | 431 | 426 | 426 | 3,000 |
| 1991/11/27 | 430 | 430 | 430 | 430 | 1,000 |
| 1991/11/26 | 435 | 435 | 434 | 435 | 4,000 |
| 1991/11/25 | 446 | 446 | 431 | 431 | 3,000 |
| 1991/11/22 | 448 | 448 | 446 | 446 | 2,000 |
| 1991/11/19 | 455 | 455 | 452 | 452 | 4,000 |
| 1991/11/18 | 461 | 461 | 455 | 455 | 6,000 |
| 1991/11/15 | 461 | 461 | 460 | 460 | 3,000 |
| 1991/11/14 | 485 | 485 | 460 | 460 | 19,000 |
| 1991/11/12 | 490 | 490 | 490 | 490 | 3,000 |
| 1991/11/08 | 499 | 499 | 490 | 490 | 4,000 |
| 1991/11/07 | 490 | 499 | 490 | 499 | 19,000 |
| 1991/11/06 | 480 | 490 | 480 | 490 | 3,000 |
| 1991/11/05 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/11/01 | 480 | 481 | 476 | 476 | 5,000 |
| 1991/10/31 | 490 | 490 | 475 | 475 | 6,000 |
| 1991/10/29 | 490 | 490 | 480 | 490 | 10,000 |
| 1991/10/28 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/10/25 | 481 | 481 | 481 | 481 | 5,000 |
| 1991/10/24 | 469 | 479 | 469 | 470 | 4,000 |
| 1991/10/23 | 480 | 480 | 468 | 468 | 7,000 |
| 1991/10/22 | 480 | 480 | 480 | 480 | 4,000 |
| 1991/10/21 | 466 | 467 | 466 | 467 | 3,000 |
| 1991/10/18 | 468 | 468 | 460 | 460 | 7,000 |
| 1991/10/17 | 481 | 481 | 468 | 468 | 9,000 |
| 1991/10/16 | 479 | 482 | 471 | 481 | 12,000 |
| 1991/10/11 | 479 | 479 | 479 | 479 | 7,000 |
| 1991/10/09 | 494 | 494 | 494 | 494 | 1,000 |
| 1991/10/07 | 499 | 499 | 499 | 499 | 6,000 |
| 1991/10/04 | 504 | 504 | 498 | 498 | 13,000 |
| 1991/10/03 | 491 | 504 | 491 | 504 | 25,000 |
| 1991/10/02 | 486 | 487 | 485 | 486 | 6,000 |
| 1991/10/01 | 478 | 483 | 478 | 483 | 5,000 |
| 1991/09/30 | 476 | 476 | 476 | 476 | 1,000 |
| 1991/09/27 | 480 | 480 | 476 | 476 | 4,000 |
| 1991/09/26 | 497 | 497 | 480 | 480 | 11,000 |
| 1991/09/25 | 499 | 499 | 499 | 499 | 1,000 |
| 1991/09/24 | 490 | 500 | 490 | 500 | 5,000 |
| 1991/09/20 | 481 | 481 | 472 | 473 | 11,000 |
| 1991/09/19 | 480 | 486 | 480 | 486 | 5,000 |
| 1991/09/18 | 470 | 475 | 465 | 475 | 7,000 |
| 1991/09/17 | 456 | 460 | 456 | 460 | 13,000 |
| 1991/09/13 | 450 | 451 | 447 | 451 | 11,000 |
| 1991/09/12 | 450 | 450 | 450 | 450 | 4,000 |
| 1991/09/11 | 459 | 459 | 459 | 459 | 1,000 |
| 1991/09/10 | 479 | 479 | 477 | 477 | 3,000 |
| 1991/09/09 | 478 | 480 | 478 | 480 | 2,000 |
| 1991/09/06 | 467 | 470 | 461 | 470 | 23,000 |
| 1991/09/05 | 461 | 462 | 461 | 462 | 2,000 |
| 1991/09/04 | 460 | 460 | 460 | 460 | 2,000 |
| 1991/09/03 | 460 | 460 | 460 | 460 | 4,000 |
| 1991/09/02 | 451 | 451 | 450 | 450 | 8,000 |
| 1991/08/30 | 451 | 451 | 450 | 450 | 2,000 |
| 1991/08/29 | 451 | 451 | 451 | 451 | 1,000 |
| 1991/08/28 | 469 | 469 | 450 | 450 | 6,000 |
| 1991/08/27 | 470 | 470 | 470 | 470 | 1,000 |
| 1991/08/26 | 470 | 470 | 470 | 470 | 1,000 |
| 1991/08/23 | 475 | 475 | 470 | 470 | 5,000 |
| 1991/08/21 | 450 | 450 | 450 | 450 | 12,000 |
| 1991/08/19 | 490 | 490 | 480 | 480 | 7,000 |
| 1991/08/16 | 494 | 494 | 490 | 490 | 3,000 |
| 1991/08/15 | 489 | 489 | 489 | 489 | 1,000 |
| 1991/08/14 | 481 | 489 | 481 | 489 | 2,000 |
| 1991/08/12 | 490 | 490 | 490 | 490 | 3,000 |
| 1991/08/07 | 506 | 515 | 506 | 515 | 4,000 |
| 1991/08/06 | 510 | 510 | 501 | 501 | 5,000 |
| 1991/08/05 | 544 | 544 | 540 | 540 | 3,000 |
| 1991/08/02 | 550 | 550 | 550 | 550 | 4,000 |
| 1991/08/01 | 516 | 525 | 516 | 525 | 8,000 |
| 1991/07/31 | 500 | 500 | 500 | 500 | 3,000 |
| 1991/07/30 | 491 | 491 | 490 | 490 | 3,000 |
| 1991/07/29 | 492 | 492 | 490 | 490 | 7,000 |
| 1991/07/26 | 490 | 494 | 490 | 490 | 32,000 |
| 1991/07/25 | 486 | 486 | 486 | 486 | 5,000 |
| 1991/07/24 | 481 | 481 | 481 | 481 | 8,000 |
| 1991/07/23 | 490 | 490 | 481 | 481 | 4,000 |
| 1991/07/19 | 490 | 490 | 490 | 490 | 6,000 |
| 1991/07/18 | 495 | 495 | 495 | 495 | 1,000 |
| 1991/07/16 | 510 | 511 | 495 | 495 | 13,000 |
| 1991/07/15 | 500 | 500 | 500 | 500 | 1,000 |
| 1991/07/12 | 514 | 514 | 500 | 500 | 5,000 |
| 1991/07/11 | 515 | 515 | 515 | 515 | 1,000 |
| 1991/07/10 | 486 | 500 | 486 | 500 | 7,000 |
| 1991/07/05 | 520 | 520 | 515 | 515 | 5,000 |
| 1991/07/04 | 530 | 530 | 530 | 530 | 6,000 |
| 1991/07/03 | 540 | 540 | 530 | 530 | 6,000 |
| 1991/07/02 | 540 | 540 | 531 | 531 | 3,000 |
| 1991/07/01 | 531 | 533 | 520 | 520 | 13,000 |
| 1991/06/28 | 540 | 540 | 521 | 521 | 12,000 |
| 1991/06/27 | 555 | 555 | 540 | 540 | 4,000 |
| 1991/06/25 | 565 | 565 | 550 | 565 | 6,000 |
| 1991/06/21 | 570 | 570 | 565 | 565 | 2,000 |
| 1991/06/20 | 575 | 575 | 565 | 565 | 2,000 |
| 1991/06/18 | 585 | 585 | 565 | 565 | 6,000 |
| 1991/06/13 | 581 | 581 | 581 | 581 | 3,000 |
| 1991/06/12 | 562 | 562 | 561 | 561 | 3,000 |
| 1991/06/11 | 575 | 575 | 561 | 561 | 4,000 |
| 1991/06/10 | 580 | 580 | 575 | 575 | 3,000 |
| 1991/06/07 | 590 | 590 | 585 | 585 | 5,000 |
| 1991/06/06 | 585 | 585 | 585 | 585 | 2,000 |
| 1991/06/05 | 600 | 600 | 585 | 585 | 13,000 |
| 1991/06/04 | 607 | 610 | 607 | 609 | 3,000 |
| 1991/06/03 | 610 | 610 | 610 | 610 | 3,000 |
| 1991/05/31 | 626 | 626 | 610 | 610 | 8,000 |
| 1991/05/30 | 626 | 626 | 626 | 626 | 2,000 |
| 1991/05/29 | 626 | 626 | 626 | 626 | 1,000 |
| 1991/05/28 | 620 | 620 | 620 | 620 | 6,000 |
| 1991/05/27 | 620 | 620 | 620 | 620 | 3,000 |
| 1991/05/24 | 640 | 640 | 621 | 621 | 6,000 |
| 1991/05/23 | 620 | 640 | 620 | 640 | 6,000 |
| 1991/05/22 | 603 | 610 | 602 | 610 | 12,000 |
| 1991/05/21 | 599 | 605 | 590 | 601 | 17,000 |
| 1991/05/20 | 599 | 599 | 590 | 590 | 8,000 |
| 1991/05/17 | 599 | 600 | 590 | 590 | 6,000 |
| 1991/05/16 | 610 | 610 | 600 | 600 | 16,000 |
| 1991/05/15 | 620 | 620 | 610 | 610 | 5,000 |
| 1991/05/14 | 610 | 610 | 610 | 610 | 6,000 |
| 1991/05/13 | 620 | 620 | 605 | 610 | 9,000 |
| 1991/05/10 | 630 | 640 | 625 | 625 | 11,000 |
| 1991/05/09 | 630 | 630 | 630 | 630 | 1,000 |
| 1991/05/08 | 640 | 640 | 640 | 640 | 1,000 |
| 1991/05/07 | 631 | 640 | 630 | 640 | 6,000 |
| 1991/05/02 | 622 | 622 | 620 | 620 | 17,000 |
| 1991/05/01 | 617 | 630 | 611 | 620 | 12,000 |
| 1991/04/30 | 620 | 620 | 620 | 620 | 7,000 |
| 1991/04/26 | 625 | 630 | 611 | 630 | 7,000 |
| 1991/04/25 | 629 | 629 | 615 | 615 | 9,000 |
| 1991/04/24 | 652 | 652 | 649 | 649 | 7,000 |
| 1991/04/23 | 690 | 690 | 680 | 680 | 2,000 |
| 1991/04/19 | 699 | 700 | 680 | 690 | 15,000 |
| 1991/04/18 | 699 | 700 | 699 | 700 | 2,000 |
| 1991/04/17 | 700 | 700 | 690 | 690 | 10,000 |
| 1991/04/16 | 687 | 710 | 686 | 710 | 9,000 |
| 1991/04/15 | 681 | 681 | 676 | 676 | 7,000 |
| 1991/04/12 | 660 | 671 | 660 | 671 | 15,000 |
| 1991/04/11 | 660 | 660 | 660 | 660 | 3,000 |
| 1991/04/10 | 640 | 650 | 631 | 636 | 23,000 |
| 1991/04/09 | 657 | 657 | 657 | 657 | 2,000 |
| 1991/04/08 | 633 | 634 | 631 | 632 | 10,000 |
| 1991/04/05 | 661 | 661 | 630 | 630 | 7,000 |
| 1991/04/04 | 660 | 660 | 649 | 655 | 9,000 |
| 1991/04/03 | 660 | 661 | 650 | 650 | 8,000 |
| 1991/04/02 | 660 | 660 | 650 | 650 | 6,000 |
| 1991/04/01 | 665 | 665 | 660 | 660 | 7,000 |
| 1991/03/29 | 668 | 668 | 665 | 665 | 11,000 |
| 1991/03/28 | 680 | 680 | 667 | 667 | 5,000 |
| 1991/03/27 | 693 | 693 | 692 | 692 | 6,000 |
| 1991/03/26 | 697 | 700 | 689 | 689 | 8,000 |
| 1991/03/25 | 714 | 714 | 690 | 690 | 9,000 |
| 1991/03/22 | 700 | 716 | 695 | 716 | 11,000 |
| 1991/03/20 | 729 | 729 | 699 | 699 | 6,000 |
| 1991/03/19 | 729 | 730 | 725 | 730 | 13,000 |
| 1991/03/18 | 730 | 730 | 730 | 730 | 9,000 |
| 1991/03/15 | 690 | 690 | 680 | 685 | 24,000 |
| 1991/03/14 | 690 | 705 | 690 | 692 | 24,000 |
| 1991/03/13 | 680 | 690 | 680 | 690 | 29,000 |
| 1991/03/12 | 675 | 683 | 675 | 676 | 27,000 |
| 1991/03/11 | 670 | 680 | 670 | 675 | 19,000 |
| 1991/03/08 | 680 | 680 | 650 | 650 | 12,000 |
| 1991/03/07 | 675 | 685 | 670 | 670 | 17,000 |
| 1991/03/06 | 631 | 655 | 631 | 655 | 11,000 |
| 1991/03/05 | 630 | 636 | 600 | 600 | 32,000 |
| 1991/03/04 | 636 | 636 | 630 | 630 | 10,000 |
| 1991/03/01 | 649 | 650 | 630 | 630 | 18,000 |
| 1991/02/28 | 630 | 650 | 620 | 650 | 10,000 |
| 1991/02/27 | 630 | 631 | 620 | 630 | 18,000 |
| 1991/02/26 | 660 | 660 | 650 | 650 | 12,000 |
| 1991/02/25 | 685 | 685 | 660 | 660 | 6,000 |
| 1991/02/22 | 690 | 690 | 680 | 680 | 22,000 |
| 1991/02/21 | 691 | 692 | 681 | 691 | 15,000 |
| 1991/02/20 | 691 | 702 | 690 | 690 | 25,000 |
| 1991/02/19 | 685 | 720 | 685 | 691 | 87,000 |
| 1991/02/18 | 650 | 660 | 649 | 660 | 36,000 |
| 1991/02/15 | 615 | 615 | 605 | 605 | 17,000 |
| 1991/02/14 | 640 | 640 | 610 | 615 | 28,000 |
| 1991/02/13 | 641 | 650 | 630 | 630 | 50,000 |
| 1991/02/08 | 585 | 616 | 585 | 600 | 22,000 |
| 1991/02/07 | 521 | 565 | 521 | 565 | 28,000 |
| 1991/02/05 | 475 | 505 | 475 | 500 | 22,000 |
| 1991/02/04 | 480 | 480 | 470 | 470 | 3,000 |
| 1991/02/01 | 485 | 490 | 485 | 490 | 4,000 |
| 1991/01/31 | 485 | 485 | 485 | 485 | 6,000 |
| 1991/01/30 | 460 | 465 | 450 | 465 | 16,000 |
| 1991/01/29 | 445 | 450 | 440 | 450 | 12,000 |
| 1991/01/28 | 440 | 440 | 440 | 440 | 14,000 |
| 1991/01/25 | 460 | 460 | 460 | 460 | 3,000 |
| 1991/01/24 | 479 | 479 | 475 | 475 | 9,000 |
| 1991/01/23 | 484 | 484 | 484 | 484 | 1,000 |
| 1991/01/22 | 475 | 485 | 475 | 485 | 3,000 |
| 1991/01/18 | 478 | 490 | 471 | 490 | 26,000 |
| 1991/01/17 | 449 | 471 | 449 | 471 | 6,000 |
| 1991/01/16 | 470 | 470 | 459 | 459 | 8,000 |
| 1991/01/14 | 472 | 472 | 470 | 470 | 9,000 |
| 1991/01/11 | 469 | 476 | 469 | 475 | 18,000 |
| 1991/01/09 | 479 | 479 | 479 | 479 | 20,000 |
| 1991/01/07 | 550 | 550 | 549 | 549 | 9,000 |
| 1991/01/04 | 560 | 570 | 550 | 550 | 4,000 |