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