5121 藤倉コンポジット(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 168 | 169 | 168 | 169 | 11,000 | 169 |
| 1983-12-27 | 167 | 168 | 167 | 167 | 11,000 | 167 |
| 1983-12-26 | 169 | 169 | 167 | 167 | 11,000 | 167 |
| 1983-12-24 | 170 | 170 | 169 | 169 | 10,000 | 169 |
| 1983-12-23 | 172 | 172 | 165 | 170 | 21,000 | 170 |
| 1983-12-22 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1983-12-21 | 171 | 171 | 170 | 170 | 15,000 | 170 |
| 1983-12-20 | 175 | 175 | 171 | 171 | 2,000 | 171 |
| 1983-12-19 | 171 | 175 | 170 | 175 | 18,000 | 175 |
| 1983-12-17 | 176 | 176 | 175 | 175 | 3,000 | 175 |
| 1983-12-16 | 179 | 180 | 175 | 176 | 19,000 | 176 |
| 1983-12-15 | 176 | 180 | 175 | 180 | 38,000 | 180 |
| 1983-12-14 | 181 | 182 | 176 | 177 | 16,000 | 177 |
| 1983-12-13 | 187 | 188 | 176 | 182 | 59,000 | 182 |
| 1983-12-12 | 175 | 188 | 175 | 185 | 105,000 | 185 |
| 1983-12-08 | 161 | 161 | 160 | 161 | 8,000 | 161 |
| 1983-12-07 | 168 | 168 | 165 | 165 | 15,000 | 165 |
| 1983-12-06 | 168 | 168 | 165 | 165 | 12,000 | 165 |
| 1983-12-05 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 1983-12-03 | 167 | 170 | 167 | 170 | 8,000 | 170 |
| 1983-12-02 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 1983-12-01 | 167 | 170 | 167 | 167 | 32,000 | 167 |
| 1983-11-30 | 166 | 171 | 166 | 171 | 17,000 | 171 |
| 1983-11-29 | 166 | 166 | 166 | 166 | 6,000 | 166 |
| 1983-11-28 | 168 | 168 | 167 | 167 | 9,000 | 167 |
| 1983-11-26 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 1983-11-25 | 171 | 171 | 171 | 171 | 5,000 | 171 |
| 1983-11-24 | 171 | 171 | 166 | 166 | 7,000 | 166 |
| 1983-11-22 | 179 | 179 | 170 | 171 | 21,000 | 171 |
| 1983-11-21 | 173 | 180 | 173 | 180 | 14,000 | 180 |
| 1983-11-19 | 170 | 171 | 170 | 171 | 4,000 | 171 |
| 1983-11-18 | 175 | 175 | 170 | 175 | 47,000 | 175 |
| 1983-11-17 | 165 | 174 | 165 | 174 | 82,000 | 174 |
| 1983-11-16 | 169 | 169 | 165 | 166 | 10,000 | 166 |
| 1983-11-15 | 170 | 173 | 165 | 165 | 13,000 | 165 |
| 1983-11-14 | 166 | 170 | 166 | 170 | 10,000 | 170 |
| 1983-11-11 | 165 | 165 | 159 | 165 | 20,000 | 165 |
| 1983-11-10 | 160 | 160 | 158 | 158 | 4,000 | 158 |
| 1983-11-09 | 165 | 165 | 157 | 157 | 10,000 | 157 |
| 1983-11-08 | 165 | 165 | 165 | 165 | 12,000 | 165 |
| 1983-11-07 | 170 | 173 | 170 | 173 | 23,000 | 173 |
| 1983-11-05 | 174 | 174 | 170 | 174 | 16,000 | 174 |
| 1983-11-04 | 170 | 178 | 168 | 176 | 43,000 | 176 |
| 1983-11-02 | 179 | 179 | 168 | 176 | 62,000 | 176 |
| 1983-11-01 | 185 | 185 | 175 | 179 | 182,000 | 179 |
| 1983-10-31 | 190 | 194 | 183 | 183 | 384,000 | 183 |
| 1983-10-29 | 174 | 183 | 168 | 183 | 308,000 | 183 |
| 1983-10-28 | 157 | 175 | 157 | 175 | 162,000 | 175 |
| 1983-10-27 | 153 | 160 | 153 | 155 | 43,000 | 155 |
| 1983-10-26 | 145 | 150 | 145 | 150 | 43,000 | 150 |
| 1983-10-24 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 1983-10-22 | 145 | 145 | 143 | 145 | 8,000 | 145 |
| 1983-10-21 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 1983-10-20 | 145 | 145 | 145 | 145 | 8,000 | 145 |
| 1983-10-19 | 149 | 149 | 146 | 146 | 4,000 | 146 |
| 1983-10-18 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 1983-10-17 | 146 | 147 | 146 | 147 | 2,000 | 147 |
| 1983-10-14 | 143 | 145 | 143 | 145 | 3,000 | 145 |
| 1983-10-13 | 149 | 149 | 149 | 149 | 5,000 | 149 |
| 1983-10-12 | 144 | 150 | 144 | 150 | 4,000 | 150 |
| 1983-10-11 | 150 | 150 | 145 | 145 | 22,000 | 145 |
| 1983-10-07 | 150 | 150 | 149 | 150 | 31,000 | 150 |
| 1983-10-06 | 149 | 150 | 147 | 149 | 27,000 | 149 |
| 1983-10-05 | 140 | 141 | 139 | 141 | 16,000 | 141 |
| 1983-10-04 | 139 | 140 | 136 | 140 | 17,000 | 140 |
| 1983-10-01 | 139 | 139 | 139 | 139 | 5,000 | 139 |
| 1983-09-30 | 138 | 138 | 136 | 136 | 20,000 | 136 |
| 1983-09-29 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 1983-09-28 | 139 | 139 | 137 | 137 | 11,000 | 137 |
| 1983-09-27 | 139 | 139 | 136 | 139 | 12,000 | 139 |
| 1983-09-26 | 140 | 140 | 139 | 139 | 3,000 | 139 |
| 1983-09-24 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1983-09-22 | 140 | 140 | 136 | 136 | 8,000 | 136 |
| 1983-09-21 | 141 | 141 | 139 | 139 | 6,000 | 139 |
| 1983-09-20 | 138 | 141 | 138 | 141 | 9,000 | 141 |
| 1983-09-19 | 136 | 137 | 136 | 137 | 18,000 | 137 |
| 1983-09-17 | 135 | 135 | 135 | 135 | 9,000 | 135 |
| 1983-09-16 | 135 | 136 | 135 | 136 | 10,000 | 136 |
| 1983-09-14 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 1983-09-13 | 135 | 135 | 135 | 135 | 8,000 | 135 |
| 1983-09-12 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 1983-09-09 | 131 | 135 | 131 | 135 | 10,000 | 135 |
| 1983-09-08 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 1983-09-07 | 134 | 134 | 131 | 131 | 4,000 | 131 |
| 1983-09-06 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 1983-09-05 | 135 | 136 | 135 | 135 | 6,000 | 135 |
| 1983-09-02 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 1983-09-01 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 1983-08-31 | 135 | 136 | 135 | 136 | 6,000 | 136 |
| 1983-08-30 | 135 | 135 | 132 | 135 | 8,000 | 135 |
| 1983-08-29 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 1983-08-26 | 136 | 136 | 136 | 136 | 7,000 | 136 |
| 1983-08-25 | 136 | 136 | 136 | 136 | 7,000 | 136 |
| 1983-08-24 | 135 | 136 | 135 | 136 | 5,000 | 136 |
| 1983-08-23 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 1983-08-20 | 136 | 136 | 135 | 135 | 5,000 | 135 |
| 1983-08-19 | 135 | 135 | 135 | 135 | 11,000 | 135 |
| 1983-08-18 | 136 | 136 | 135 | 135 | 4,000 | 135 |
| 1983-08-17 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 1983-08-16 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 1983-08-11 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 1983-08-09 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 1983-08-08 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 1983-08-04 | 141 | 141 | 138 | 138 | 9,000 | 138 |
| 1983-08-03 | 141 | 141 | 141 | 141 | 6,000 | 141 |
| 1983-08-01 | 139 | 139 | 138 | 138 | 14,000 | 138 |
| 1983-07-29 | 138 | 138 | 138 | 138 | 19,000 | 138 |
| 1983-07-28 | 138 | 138 | 138 | 138 | 40,000 | 138 |
| 1983-07-25 | 141 | 141 | 138 | 138 | 11,000 | 138 |
| 1983-07-23 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 1983-07-22 | 138 | 144 | 138 | 144 | 10,000 | 144 |
| 1983-07-20 | 137 | 137 | 136 | 137 | 7,000 | 137 |
| 1983-07-19 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 1983-07-18 | 140 | 140 | 136 | 137 | 5,000 | 137 |
| 1983-07-15 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1983-07-14 | 140 | 140 | 131 | 131 | 8,000 | 131 |
| 1983-07-13 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 1983-07-12 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 1983-07-11 | 145 | 148 | 145 | 145 | 12,000 | 145 |
| 1983-07-09 | 144 | 148 | 143 | 148 | 42,000 | 148 |
| 1983-07-08 | 140 | 143 | 140 | 143 | 32,000 | 143 |
| 1983-07-07 | 140 | 140 | 137 | 140 | 22,000 | 140 |
| 1983-07-06 | 135 | 140 | 135 | 137 | 11,000 | 137 |
| 1983-07-05 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 1983-07-04 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 1983-07-02 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 1983-07-01 | 131 | 131 | 130 | 130 | 10,000 | 130 |
| 1983-06-30 | 132 | 132 | 130 | 130 | 5,000 | 130 |
| 1983-06-29 | 134 | 134 | 132 | 132 | 3,000 | 132 |
| 1983-06-28 | 134 | 134 | 133 | 133 | 2,000 | 133 |
| 1983-06-27 | 134 | 134 | 131 | 131 | 7,000 | 131 |
| 1983-06-25 | 134 | 134 | 130 | 130 | 20,000 | 130 |
| 1983-06-24 | 134 | 135 | 134 | 135 | 4,000 | 135 |
| 1983-06-23 | 134 | 134 | 131 | 131 | 5,000 | 131 |
| 1983-06-22 | 135 | 135 | 135 | 135 | 8,000 | 135 |
| 1983-06-21 | 131 | 135 | 131 | 135 | 8,000 | 135 |
| 1983-06-20 | 132 | 132 | 129 | 129 | 5,000 | 129 |
| 1983-06-17 | 129 | 130 | 129 | 130 | 5,000 | 130 |
| 1983-06-16 | 129 | 130 | 129 | 130 | 3,000 | 130 |
| 1983-06-15 | 131 | 131 | 130 | 130 | 7,000 | 130 |
| 1983-06-14 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 1983-06-13 | 131 | 131 | 131 | 131 | 13,000 | 131 |
| 1983-06-11 | 132 | 132 | 132 | 132 | 7,000 | 132 |
| 1983-06-10 | 134 | 134 | 131 | 131 | 10,000 | 131 |
| 1983-06-09 | 135 | 135 | 134 | 134 | 9,000 | 134 |
| 1983-06-08 | 131 | 131 | 130 | 131 | 28,000 | 131 |
| 1983-06-07 | 131 | 131 | 131 | 131 | 17,000 | 131 |
| 1983-06-06 | 134 | 134 | 131 | 131 | 11,000 | 131 |
| 1983-06-03 | 138 | 140 | 130 | 130 | 18,000 | 130 |
| 1983-06-02 | 134 | 143 | 131 | 143 | 44,000 | 143 |
| 1983-06-01 | 130 | 131 | 130 | 131 | 14,000 | 131 |
| 1983-05-31 | 134 | 134 | 130 | 130 | 4,000 | 130 |
| 1983-05-30 | 132 | 132 | 128 | 130 | 21,000 | 130 |
| 1983-05-28 | 129 | 130 | 126 | 130 | 11,000 | 130 |
| 1983-05-27 | 130 | 130 | 124 | 124 | 8,000 | 124 |
| 1983-05-26 | 123 | 130 | 123 | 130 | 19,000 | 130 |
| 1983-05-25 | 123 | 123 | 123 | 123 | 10,000 | 123 |
| 1983-05-24 | 123 | 123 | 123 | 123 | 6,000 | 123 |
| 1983-05-23 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 1983-05-20 | 124 | 124 | 123 | 123 | 6,000 | 123 |
| 1983-05-17 | 122 | 124 | 121 | 124 | 10,000 | 124 |
| 1983-05-16 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 1983-05-14 | 124 | 124 | 120 | 120 | 8,000 | 120 |
| 1983-05-12 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 1983-05-11 | 124 | 124 | 122 | 122 | 9,000 | 122 |
| 1983-05-10 | 124 | 124 | 122 | 124 | 7,000 | 124 |
| 1983-05-09 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 1983-05-07 | 124 | 124 | 124 | 124 | 5,000 | 124 |
| 1983-05-06 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 1983-05-02 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 1983-04-26 | 124 | 125 | 124 | 124 | 8,000 | 124 |
| 1983-04-25 | 125 | 125 | 124 | 124 | 4,000 | 124 |
| 1983-04-22 | 124 | 124 | 124 | 124 | 4,000 | 124 |
| 1983-04-21 | 124 | 124 | 124 | 124 | 4,000 | 124 |
| 1983-04-20 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 1983-04-19 | 126 | 129 | 125 | 129 | 3,000 | 129 |
| 1983-04-18 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 1983-04-15 | 125 | 125 | 122 | 122 | 22,000 | 122 |
| 1983-04-14 | 129 | 129 | 125 | 125 | 10,000 | 125 |
| 1983-04-13 | 130 | 130 | 129 | 129 | 7,000 | 129 |
| 1983-04-12 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 1983-04-11 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 1983-04-09 | 130 | 130 | 128 | 128 | 4,000 | 128 |
| 1983-04-08 | 134 | 135 | 130 | 130 | 20,000 | 130 |
| 1983-04-07 | 135 | 137 | 135 | 135 | 15,000 | 135 |
| 1983-04-06 | 131 | 135 | 130 | 135 | 26,000 | 135 |
| 1983-04-05 | 131 | 131 | 131 | 131 | 4,000 | 131 |
| 1983-04-04 | 134 | 135 | 130 | 130 | 12,000 | 130 |
| 1983-04-02 | 130 | 131 | 130 | 131 | 3,000 | 131 |
| 1983-04-01 | 137 | 137 | 135 | 135 | 9,000 | 135 |
| 1983-03-31 | 134 | 136 | 134 | 134 | 40,000 | 134 |
| 1983-03-30 | 130 | 138 | 130 | 135 | 60,000 | 135 |
| 1983-03-29 | 131 | 131 | 121 | 121 | 15,000 | 121 |
| 1983-03-28 | 124 | 133 | 124 | 131 | 23,000 | 131 |
| 1983-03-26 | 115 | 125 | 115 | 125 | 11,000 | 125 |
| 1983-03-25 | 124 | 125 | 120 | 120 | 9,000 | 120 |
| 1983-03-24 | 117 | 120 | 117 | 120 | 10,000 | 120 |
| 1983-03-23 | 117 | 117 | 115 | 115 | 7,000 | 115 |
| 1983-03-22 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 1983-03-18 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 1983-03-17 | 125 | 125 | 118 | 118 | 7,000 | 118 |
| 1983-03-16 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 1983-03-15 | 116 | 116 | 116 | 116 | 5,000 | 116 |
| 1983-03-14 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 1983-03-10 | 114 | 115 | 114 | 114 | 4,000 | 114 |
| 1983-03-09 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 1983-03-08 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 1983-03-07 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 1983-03-05 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 1983-03-04 | 114 | 114 | 114 | 114 | 4,000 | 114 |
| 1983-03-02 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 1983-02-25 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 1983-02-23 | 116 | 116 | 115 | 115 | 5,000 | 115 |
| 1983-02-22 | 115 | 116 | 114 | 114 | 13,000 | 114 |
| 1983-02-21 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 1983-02-10 | 127 | 130 | 127 | 129 | 37,000 | 129 |
| 1983-02-09 | 118 | 135 | 118 | 128 | 37,000 | 128 |
| 1983-02-08 | 115 | 116 | 114 | 116 | 6,000 | 116 |
| 1983-02-07 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 1983-02-04 | 118 | 118 | 116 | 116 | 3,000 | 116 |
| 1983-02-03 | 115 | 116 | 115 | 115 | 29,000 | 115 |
| 1983-02-02 | 114 | 115 | 114 | 115 | 8,000 | 115 |
| 1983-02-01 | 112 | 112 | 112 | 112 | 6,000 | 112 |
| 1983-01-31 | 113 | 113 | 113 | 113 | 4,000 | 113 |
| 1983-01-29 | 113 | 113 | 113 | 113 | 6,000 | 113 |
| 1983-01-26 | 112 | 112 | 112 | 112 | 11,000 | 112 |
| 1983-01-25 | 112 | 112 | 112 | 112 | 10,000 | 112 |
| 1983-01-24 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 1983-01-21 | 112 | 113 | 112 | 113 | 9,000 | 113 |
| 1983-01-20 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 1983-01-18 | 113 | 115 | 112 | 115 | 9,000 | 115 |
| 1983-01-17 | 111 | 112 | 111 | 112 | 7,000 | 112 |
| 1983-01-14 | 113 | 113 | 113 | 113 | 6,000 | 113 |
| 1983-01-12 | 112 | 112 | 112 | 112 | 6,000 | 112 |
| 1983-01-07 | 110 | 111 | 110 | 111 | 12,000 | 111 |
| 1983-01-05 | 113 | 113 | 110 | 110 | 11,000 | 110 |
分割・併合履歴 ： なし