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 |
|---|---|---|---|---|---|
| 1996/12/30 | 520 | 534 | 520 | 524 | 29,000 |
| 1996/12/27 | 540 | 540 | 517 | 517 | 59,000 |
| 1996/12/26 | 550 | 550 | 520 | 540 | 75,000 |
| 1996/12/25 | 518 | 550 | 506 | 550 | 38,000 |
| 1996/12/24 | 565 | 565 | 520 | 520 | 37,000 |
| 1996/12/20 | 582 | 584 | 570 | 573 | 24,000 |
| 1996/12/19 | 583 | 600 | 581 | 581 | 16,000 |
| 1996/12/18 | 610 | 611 | 580 | 580 | 62,000 |
| 1996/12/17 | 617 | 618 | 613 | 613 | 15,000 |
| 1996/12/16 | 616 | 618 | 616 | 618 | 3,000 |
| 1996/12/13 | 616 | 620 | 616 | 616 | 8,000 |
| 1996/12/12 | 617 | 617 | 616 | 616 | 3,000 |
| 1996/12/11 | 616 | 620 | 616 | 620 | 15,000 |
| 1996/12/10 | 619 | 619 | 616 | 619 | 11,000 |
| 1996/12/09 | 615 | 620 | 615 | 620 | 10,000 |
| 1996/12/06 | 618 | 619 | 613 | 613 | 53,000 |
| 1996/12/05 | 614 | 619 | 610 | 617 | 64,000 |
| 1996/12/04 | 627 | 627 | 617 | 617 | 41,000 |
| 1996/12/03 | 645 | 646 | 615 | 633 | 31,000 |
| 1996/12/02 | 653 | 655 | 640 | 655 | 15,000 |
| 1996/11/29 | 651 | 658 | 651 | 651 | 16,000 |
| 1996/11/28 | 660 | 660 | 655 | 655 | 10,000 |
| 1996/11/27 | 660 | 660 | 660 | 660 | 14,000 |
| 1996/11/26 | 660 | 670 | 660 | 660 | 20,000 |
| 1996/11/25 | 660 | 660 | 653 | 657 | 10,000 |
| 1996/11/22 | 679 | 679 | 651 | 679 | 27,000 |
| 1996/11/21 | 656 | 671 | 651 | 669 | 19,000 |
| 1996/11/20 | 656 | 657 | 650 | 652 | 27,000 |
| 1996/11/19 | 663 | 663 | 651 | 655 | 15,000 |
| 1996/11/18 | 678 | 679 | 667 | 670 | 8,000 |
| 1996/11/15 | 680 | 682 | 661 | 661 | 20,000 |
| 1996/11/14 | 680 | 685 | 680 | 680 | 6,000 |
| 1996/11/13 | 687 | 698 | 680 | 680 | 23,000 |
| 1996/11/12 | 675 | 685 | 670 | 685 | 13,000 |
| 1996/11/11 | 680 | 680 | 661 | 675 | 8,000 |
| 1996/11/08 | 660 | 670 | 660 | 670 | 14,000 |
| 1996/11/07 | 683 | 683 | 680 | 680 | 8,000 |
| 1996/11/06 | 680 | 683 | 680 | 683 | 23,000 |
| 1996/11/05 | 685 | 685 | 660 | 678 | 18,000 |
| 1996/11/01 | 685 | 685 | 670 | 680 | 25,000 |
| 1996/10/31 | 660 | 690 | 657 | 681 | 57,000 |
| 1996/10/30 | 665 | 666 | 660 | 660 | 13,000 |
| 1996/10/29 | 667 | 671 | 656 | 656 | 30,000 |
| 1996/10/28 | 676 | 676 | 661 | 661 | 11,000 |
| 1996/10/25 | 685 | 685 | 680 | 680 | 12,000 |
| 1996/10/24 | 681 | 691 | 681 | 691 | 4,000 |
| 1996/10/22 | 680 | 686 | 680 | 685 | 6,000 |
| 1996/10/21 | 710 | 710 | 695 | 695 | 9,000 |
| 1996/10/18 | 695 | 714 | 695 | 700 | 48,000 |
| 1996/10/17 | 696 | 700 | 685 | 695 | 49,000 |
| 1996/10/16 | 656 | 686 | 656 | 676 | 12,000 |
| 1996/10/15 | 655 | 655 | 650 | 651 | 7,000 |
| 1996/10/14 | 650 | 655 | 645 | 655 | 8,000 |
| 1996/10/11 | 655 | 655 | 651 | 651 | 14,000 |
| 1996/10/09 | 660 | 661 | 648 | 650 | 55,000 |
| 1996/10/08 | 667 | 667 | 662 | 663 | 45,000 |
| 1996/10/07 | 667 | 670 | 665 | 670 | 33,000 |
| 1996/10/04 | 680 | 684 | 661 | 661 | 31,000 |
| 1996/10/03 | 685 | 685 | 680 | 685 | 14,000 |
| 1996/10/02 | 697 | 700 | 680 | 680 | 19,000 |
| 1996/10/01 | 696 | 696 | 696 | 696 | 3,000 |
| 1996/09/30 | 700 | 700 | 695 | 696 | 12,000 |
| 1996/09/27 | 709 | 710 | 690 | 690 | 18,000 |
| 1996/09/26 | 690 | 700 | 680 | 700 | 22,000 |
| 1996/09/25 | 701 | 701 | 689 | 689 | 6,000 |
| 1996/09/24 | 709 | 710 | 695 | 709 | 34,000 |
| 1996/09/20 | 709 | 711 | 700 | 709 | 60,000 |
| 1996/09/19 | 677 | 709 | 677 | 709 | 21,000 |
| 1996/09/18 | 685 | 685 | 680 | 682 | 11,000 |
| 1996/09/17 | 680 | 690 | 680 | 690 | 19,000 |
| 1996/09/13 | 661 | 670 | 661 | 670 | 7,000 |
| 1996/09/12 | 670 | 675 | 670 | 670 | 4,000 |
| 1996/09/11 | 680 | 680 | 664 | 670 | 26,000 |
| 1996/09/10 | 682 | 690 | 681 | 690 | 18,000 |
| 1996/09/09 | 695 | 695 | 675 | 680 | 16,000 |
| 1996/09/06 | 700 | 700 | 693 | 699 | 23,000 |
| 1996/09/05 | 693 | 699 | 690 | 694 | 25,000 |
| 1996/09/04 | 691 | 700 | 675 | 675 | 29,000 |
| 1996/09/03 | 680 | 691 | 680 | 691 | 20,000 |
| 1996/09/02 | 685 | 686 | 683 | 686 | 27,000 |
| 1996/08/30 | 700 | 710 | 695 | 700 | 31,000 |
| 1996/08/29 | 710 | 720 | 691 | 720 | 59,000 |
| 1996/08/28 | 716 | 716 | 695 | 710 | 62,000 |
| 1996/08/27 | 715 | 724 | 710 | 724 | 28,000 |
| 1996/08/26 | 725 | 725 | 716 | 716 | 8,000 |
| 1996/08/23 | 742 | 742 | 730 | 731 | 33,000 |
| 1996/08/22 | 745 | 748 | 731 | 742 | 48,000 |
| 1996/08/21 | 720 | 740 | 720 | 740 | 58,000 |
| 1996/08/20 | 715 | 725 | 712 | 724 | 70,000 |
| 1996/08/19 | 713 | 718 | 705 | 712 | 34,000 |
| 1996/08/16 | 686 | 710 | 686 | 703 | 86,000 |
| 1996/08/15 | 671 | 691 | 671 | 689 | 22,000 |
| 1996/08/14 | 660 | 691 | 660 | 675 | 48,000 |
| 1996/08/13 | 625 | 675 | 625 | 671 | 38,000 |
| 1996/08/12 | 650 | 650 | 620 | 625 | 83,000 |
| 1996/08/09 | 694 | 694 | 650 | 650 | 98,000 |
| 1996/08/08 | 686 | 695 | 680 | 684 | 75,000 |
| 1996/08/07 | 700 | 702 | 681 | 681 | 68,000 |
| 1996/08/06 | 676 | 700 | 676 | 695 | 127,000 |
| 1996/08/05 | 720 | 720 | 666 | 666 | 234,000 |
| 1996/08/02 | 701 | 728 | 701 | 705 | 88,000 |
| 1996/08/01 | 722 | 730 | 690 | 700 | 52,000 |
| 1996/07/31 | 735 | 736 | 720 | 720 | 37,000 |
| 1996/07/30 | 779 | 779 | 730 | 730 | 32,000 |
| 1996/07/29 | 834 | 835 | 790 | 800 | 41,000 |
| 1996/07/26 | 808 | 828 | 790 | 828 | 41,000 |
| 1996/07/25 | 803 | 804 | 730 | 789 | 75,000 |
| 1996/07/24 | 820 | 825 | 790 | 795 | 128,000 |
| 1996/07/23 | 865 | 865 | 800 | 810 | 129,000 |
| 1996/07/22 | 920 | 940 | 895 | 900 | 48,000 |
| 1996/07/19 | 944 | 944 | 920 | 935 | 130,000 |
| 1996/07/18 | 896 | 956 | 896 | 946 | 545,000 |
| 1996/07/17 | 930 | 930 | 890 | 890 | 66,000 |
| 1996/07/16 | 911 | 930 | 906 | 930 | 75,000 |
| 1996/07/15 | 920 | 945 | 920 | 925 | 71,000 |
| 1996/07/12 | 925 | 940 | 915 | 930 | 166,000 |
| 1996/07/11 | 950 | 954 | 890 | 945 | 258,000 |
| 1996/07/10 | 930 | 968 | 905 | 950 | 553,000 |
| 1996/07/09 | 890 | 930 | 890 | 924 | 142,000 |
| 1996/07/08 | 898 | 930 | 890 | 890 | 161,000 |
| 1996/07/05 | 850 | 920 | 840 | 915 | 284,000 |
| 1996/07/04 | 860 | 860 | 825 | 849 | 192,000 |
| 1996/07/03 | 890 | 893 | 860 | 860 | 41,000 |
| 1996/07/02 | 849 | 895 | 849 | 889 | 132,000 |
| 1996/07/01 | 886 | 890 | 849 | 859 | 107,000 |
| 1996/06/28 | 900 | 910 | 875 | 895 | 299,000 |
| 1996/06/27 | 910 | 960 | 900 | 929 | 1,132,000 |
| 1996/06/26 | 850 | 920 | 842 | 920 | 1,575,000 |
| 1996/06/25 | 795 | 820 | 786 | 820 | 524,000 |
| 1996/06/24 | 789 | 789 | 765 | 788 | 130,000 |
| 1996/06/21 | 740 | 798 | 740 | 786 | 188,000 |
| 1996/06/20 | 754 | 755 | 743 | 752 | 49,000 |
| 1996/06/19 | 726 | 755 | 725 | 755 | 46,000 |
| 1996/06/18 | 725 | 728 | 725 | 725 | 4,000 |
| 1996/06/17 | 731 | 740 | 730 | 740 | 14,000 |
| 1996/06/14 | 743 | 749 | 730 | 749 | 19,000 |
| 1996/06/13 | 719 | 760 | 716 | 750 | 86,000 |
| 1996/06/12 | 667 | 714 | 667 | 714 | 19,000 |
| 1996/06/11 | 680 | 680 | 660 | 660 | 14,000 |
| 1996/06/10 | 680 | 687 | 680 | 687 | 6,000 |
| 1996/06/07 | 685 | 685 | 680 | 680 | 14,000 |
| 1996/06/06 | 688 | 692 | 680 | 680 | 18,000 |
| 1996/06/05 | 700 | 705 | 685 | 685 | 19,000 |
| 1996/06/04 | 690 | 691 | 680 | 680 | 11,000 |
| 1996/06/03 | 725 | 725 | 685 | 695 | 12,000 |
| 1996/05/31 | 710 | 725 | 710 | 725 | 21,000 |
| 1996/05/30 | 720 | 720 | 715 | 715 | 2,000 |
| 1996/05/29 | 711 | 730 | 710 | 710 | 16,000 |
| 1996/05/28 | 702 | 708 | 700 | 708 | 12,000 |
| 1996/05/27 | 712 | 712 | 711 | 712 | 3,000 |
| 1996/05/24 | 730 | 730 | 708 | 708 | 21,000 |
| 1996/05/23 | 733 | 733 | 715 | 715 | 21,000 |
| 1996/05/22 | 735 | 735 | 720 | 730 | 21,000 |
| 1996/05/21 | 750 | 750 | 736 | 736 | 20,000 |
| 1996/05/20 | 730 | 750 | 726 | 750 | 47,000 |
| 1996/05/17 | 713 | 730 | 713 | 730 | 20,000 |
| 1996/05/16 | 710 | 720 | 710 | 710 | 7,000 |
| 1996/05/15 | 711 | 711 | 710 | 710 | 15,000 |
| 1996/05/14 | 706 | 706 | 701 | 701 | 7,000 |
| 1996/05/13 | 710 | 711 | 705 | 710 | 5,000 |
| 1996/05/10 | 720 | 720 | 720 | 720 | 12,000 |
| 1996/05/09 | 726 | 726 | 710 | 710 | 17,000 |
| 1996/05/08 | 725 | 726 | 716 | 726 | 28,000 |
| 1996/05/07 | 735 | 735 | 710 | 716 | 20,000 |
| 1996/05/02 | 735 | 740 | 725 | 735 | 18,000 |
| 1996/05/01 | 750 | 750 | 730 | 731 | 22,000 |
| 1996/04/30 | 760 | 760 | 740 | 750 | 28,000 |
| 1996/04/26 | 750 | 750 | 740 | 750 | 33,000 |
| 1996/04/25 | 745 | 746 | 745 | 745 | 17,000 |
| 1996/04/24 | 730 | 740 | 728 | 728 | 40,000 |
| 1996/04/23 | 732 | 735 | 725 | 729 | 33,000 |
| 1996/04/22 | 743 | 743 | 732 | 732 | 9,000 |
| 1996/04/19 | 735 | 740 | 735 | 739 | 30,000 |
| 1996/04/18 | 720 | 735 | 720 | 730 | 49,000 |
| 1996/04/17 | 740 | 748 | 740 | 740 | 19,000 |
| 1996/04/16 | 755 | 761 | 740 | 740 | 40,000 |
| 1996/04/15 | 750 | 758 | 731 | 748 | 35,000 |
| 1996/04/12 | 720 | 739 | 715 | 730 | 28,000 |
| 1996/04/11 | 706 | 716 | 706 | 711 | 19,000 |
| 1996/04/10 | 700 | 700 | 700 | 700 | 13,000 |
| 1996/04/09 | 701 | 701 | 698 | 698 | 7,000 |
| 1996/04/08 | 700 | 700 | 698 | 700 | 11,000 |
| 1996/04/05 | 712 | 720 | 710 | 720 | 8,000 |
| 1996/04/04 | 710 | 720 | 710 | 720 | 10,000 |
| 1996/04/03 | 690 | 705 | 690 | 705 | 12,000 |
| 1996/04/02 | 705 | 705 | 691 | 700 | 8,000 |
| 1996/04/01 | 719 | 719 | 700 | 700 | 5,000 |
| 1996/03/29 | 709 | 725 | 709 | 719 | 12,000 |
| 1996/03/28 | 668 | 704 | 668 | 704 | 12,000 |
| 1996/03/27 | 661 | 665 | 661 | 665 | 2,000 |
| 1996/03/26 | 680 | 680 | 660 | 660 | 5,000 |
| 1996/03/25 | 685 | 685 | 685 | 685 | 9,000 |
| 1996/03/22 | 651 | 685 | 650 | 685 | 14,000 |
| 1996/03/21 | 680 | 680 | 660 | 660 | 11,000 |
| 1996/03/19 | 677 | 680 | 677 | 680 | 8,000 |
| 1996/03/15 | 646 | 647 | 646 | 647 | 3,000 |
| 1996/03/14 | 645 | 646 | 645 | 646 | 8,000 |
| 1996/03/13 | 645 | 646 | 645 | 645 | 9,000 |
| 1996/03/12 | 645 | 651 | 640 | 640 | 16,000 |
| 1996/03/11 | 660 | 660 | 625 | 635 | 11,000 |
| 1996/03/08 | 670 | 670 | 660 | 660 | 18,000 |
| 1996/03/07 | 670 | 672 | 670 | 670 | 8,000 |
| 1996/03/06 | 672 | 672 | 672 | 672 | 3,000 |
| 1996/03/05 | 680 | 680 | 670 | 672 | 12,000 |
| 1996/03/04 | 677 | 677 | 670 | 670 | 4,000 |
| 1996/03/01 | 680 | 682 | 680 | 682 | 2,000 |
| 1996/02/29 | 670 | 670 | 662 | 670 | 10,000 |
| 1996/02/28 | 680 | 680 | 670 | 670 | 12,000 |
| 1996/02/27 | 680 | 690 | 673 | 690 | 6,000 |
| 1996/02/26 | 675 | 676 | 662 | 662 | 17,000 |
| 1996/02/23 | 695 | 695 | 690 | 695 | 8,000 |
| 1996/02/22 | 698 | 699 | 690 | 695 | 11,000 |
| 1996/02/21 | 697 | 705 | 697 | 700 | 12,000 |
| 1996/02/20 | 701 | 701 | 696 | 697 | 9,000 |
| 1996/02/19 | 700 | 705 | 700 | 700 | 10,000 |
| 1996/02/16 | 711 | 719 | 710 | 710 | 16,000 |
| 1996/02/15 | 717 | 720 | 710 | 711 | 9,000 |
| 1996/02/14 | 722 | 722 | 720 | 720 | 7,000 |
| 1996/02/13 | 726 | 726 | 720 | 721 | 16,000 |
| 1996/02/09 | 721 | 725 | 720 | 725 | 14,000 |
| 1996/02/08 | 726 | 730 | 721 | 721 | 12,000 |
| 1996/02/07 | 730 | 740 | 726 | 740 | 7,000 |
| 1996/02/06 | 749 | 749 | 726 | 726 | 4,000 |
| 1996/02/05 | 730 | 750 | 730 | 750 | 6,000 |
| 1996/02/02 | 730 | 740 | 726 | 740 | 13,000 |
| 1996/02/01 | 725 | 725 | 725 | 725 | 1,000 |
| 1996/01/31 | 724 | 730 | 724 | 725 | 4,000 |
| 1996/01/30 | 736 | 736 | 720 | 720 | 16,000 |
| 1996/01/29 | 725 | 752 | 725 | 752 | 20,000 |
| 1996/01/26 | 731 | 731 | 722 | 722 | 11,000 |
| 1996/01/25 | 723 | 735 | 717 | 721 | 21,000 |
| 1996/01/24 | 731 | 732 | 720 | 723 | 28,000 |
| 1996/01/23 | 716 | 750 | 716 | 730 | 19,000 |
| 1996/01/22 | 750 | 750 | 715 | 715 | 19,000 |
| 1996/01/19 | 750 | 752 | 735 | 740 | 34,000 |
| 1996/01/18 | 770 | 781 | 740 | 741 | 38,000 |
| 1996/01/17 | 810 | 810 | 766 | 766 | 54,000 |
| 1996/01/16 | 750 | 801 | 745 | 800 | 90,000 |
| 1996/01/12 | 750 | 750 | 740 | 750 | 17,000 |
| 1996/01/11 | 730 | 760 | 730 | 760 | 16,000 |
| 1996/01/10 | 770 | 780 | 750 | 750 | 16,000 |
| 1996/01/09 | 761 | 769 | 758 | 769 | 23,000 |
| 1996/01/08 | 738 | 760 | 738 | 758 | 18,000 |
| 1996/01/05 | 732 | 738 | 732 | 738 | 2,000 |
| 1996/01/04 | 731 | 731 | 730 | 730 | 4,000 |