5121 藤倉コンポジット(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1985-12-27 | 301 | 303 | 300 | 300 | 25,000 | 300 |
| 1985-12-26 | 307 | 307 | 300 | 300 | 12,000 | 300 |
| 1985-12-25 | 307 | 307 | 306 | 306 | 21,000 | 306 |
| 1985-12-24 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 1985-12-23 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1985-12-21 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1985-12-20 | 310 | 310 | 306 | 306 | 5,000 | 306 |
| 1985-12-19 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1985-12-16 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 1985-12-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1985-12-12 | 325 | 325 | 321 | 321 | 8,000 | 321 |
| 1985-12-11 | 324 | 326 | 324 | 325 | 8,000 | 325 |
| 1985-12-10 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 1985-12-09 | 339 | 340 | 335 | 336 | 11,000 | 336 |
| 1985-12-07 | 329 | 340 | 328 | 340 | 5,000 | 340 |
| 1985-12-06 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 1985-12-05 | 315 | 317 | 315 | 317 | 6,000 | 317 |
| 1985-12-04 | 306 | 311 | 306 | 311 | 19,000 | 311 |
| 1985-12-03 | 305 | 305 | 304 | 305 | 6,000 | 305 |
| 1985-12-02 | 303 | 304 | 303 | 304 | 3,000 | 304 |
| 1985-11-29 | 304 | 310 | 304 | 310 | 2,000 | 310 |
| 1985-11-28 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1985-11-27 | 302 | 302 | 300 | 300 | 29,000 | 300 |
| 1985-11-26 | 310 | 310 | 301 | 301 | 13,000 | 301 |
| 1985-11-25 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1985-11-22 | 310 | 312 | 300 | 300 | 31,000 | 300 |
| 1985-11-21 | 312 | 312 | 312 | 312 | 8,000 | 312 |
| 1985-11-20 | 315 | 315 | 310 | 310 | 11,000 | 310 |
| 1985-11-19 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 1985-11-18 | 315 | 315 | 311 | 311 | 10,000 | 311 |
| 1985-11-16 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1985-11-15 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 1985-11-14 | 305 | 306 | 305 | 305 | 9,000 | 305 |
| 1985-11-12 | 310 | 315 | 310 | 310 | 7,000 | 310 |
| 1985-11-11 | 315 | 315 | 315 | 315 | 16,000 | 315 |
| 1985-11-07 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 1985-11-05 | 305 | 305 | 305 | 305 | 13,000 | 305 |
| 1985-11-01 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 1985-10-31 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1985-10-30 | 310 | 310 | 303 | 303 | 10,000 | 303 |
| 1985-10-29 | 312 | 312 | 310 | 310 | 3,000 | 310 |
| 1985-10-28 | 312 | 312 | 312 | 312 | 5,000 | 312 |
| 1985-10-25 | 315 | 315 | 315 | 315 | 9,000 | 315 |
| 1985-10-24 | 316 | 316 | 315 | 315 | 12,000 | 315 |
| 1985-10-23 | 314 | 315 | 314 | 315 | 8,000 | 315 |
| 1985-10-22 | 315 | 320 | 315 | 315 | 9,000 | 315 |
| 1985-10-21 | 312 | 312 | 308 | 308 | 15,000 | 308 |
| 1985-10-19 | 306 | 315 | 306 | 310 | 5,000 | 310 |
| 1985-10-18 | 305 | 305 | 303 | 303 | 15,000 | 303 |
| 1985-10-16 | 307 | 308 | 303 | 303 | 11,000 | 303 |
| 1985-10-15 | 319 | 319 | 307 | 307 | 5,000 | 307 |
| 1985-10-14 | 315 | 320 | 315 | 320 | 5,000 | 320 |
| 1985-10-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1985-10-09 | 307 | 307 | 307 | 307 | 7,000 | 307 |
| 1985-10-08 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1985-10-07 | 317 | 317 | 310 | 310 | 6,000 | 310 |
| 1985-10-02 | 308 | 308 | 307 | 307 | 4,000 | 307 |
| 1985-10-01 | 320 | 320 | 307 | 307 | 8,000 | 307 |
| 1985-09-30 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1985-09-28 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1985-09-26 | 327 | 330 | 325 | 330 | 15,000 | 330 |
| 1985-09-25 | 330 | 330 | 326 | 326 | 9,000 | 326 |
| 1985-09-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1985-09-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1985-09-20 | 329 | 329 | 320 | 320 | 3,000 | 320 |
| 1985-09-19 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1985-09-18 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1985-09-13 | 320 | 320 | 318 | 318 | 4,000 | 318 |
| 1985-09-12 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1985-09-10 | 329 | 329 | 315 | 315 | 13,000 | 315 |
| 1985-09-09 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 1985-09-07 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 1985-09-06 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 1985-09-05 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1985-09-04 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1985-09-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1985-09-02 | 340 | 340 | 330 | 330 | 11,000 | 330 |
| 1985-08-31 | 335 | 340 | 335 | 335 | 16,000 | 335 |
| 1985-08-30 | 320 | 335 | 320 | 335 | 10,000 | 335 |
| 1985-08-29 | 310 | 315 | 310 | 315 | 8,000 | 315 |
| 1985-08-28 | 307 | 307 | 307 | 307 | 6,000 | 307 |
| 1985-08-27 | 310 | 310 | 307 | 307 | 5,000 | 307 |
| 1985-08-23 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1985-08-22 | 316 | 320 | 315 | 315 | 19,000 | 315 |
| 1985-08-20 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1985-08-19 | 307 | 309 | 300 | 300 | 17,000 | 300 |
| 1985-08-17 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1985-08-16 | 306 | 306 | 305 | 306 | 18,000 | 306 |
| 1985-08-15 | 307 | 307 | 305 | 306 | 4,000 | 306 |
| 1985-08-14 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 1985-08-12 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1985-08-08 | 306 | 306 | 305 | 305 | 8,000 | 305 |
| 1985-08-06 | 306 | 306 | 305 | 305 | 10,000 | 305 |
| 1985-08-03 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 1985-08-01 | 301 | 301 | 300 | 301 | 22,000 | 301 |
| 1985-07-31 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 1985-07-30 | 301 | 302 | 299 | 299 | 18,000 | 299 |
| 1985-07-29 | 307 | 308 | 299 | 304 | 18,000 | 304 |
| 1985-07-27 | 322 | 323 | 310 | 310 | 11,000 | 310 |
| 1985-07-26 | 328 | 329 | 321 | 321 | 20,000 | 321 |
| 1985-07-25 | 324 | 330 | 324 | 328 | 7,000 | 328 |
| 1985-07-24 | 323 | 324 | 323 | 323 | 6,000 | 323 |
| 1985-07-23 | 330 | 331 | 321 | 321 | 14,000 | 321 |
| 1985-07-22 | 331 | 331 | 330 | 330 | 21,000 | 330 |
| 1985-07-19 | 335 | 340 | 331 | 331 | 26,000 | 331 |
| 1985-07-18 | 331 | 331 | 330 | 330 | 17,000 | 330 |
| 1985-07-15 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1985-07-12 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 1985-07-11 | 340 | 340 | 335 | 335 | 20,000 | 335 |
| 1985-07-10 | 350 | 350 | 335 | 335 | 43,000 | 335 |
| 1985-07-08 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1985-07-06 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 1985-07-05 | 341 | 355 | 341 | 355 | 20,000 | 355 |
| 1985-07-04 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1985-07-03 | 341 | 343 | 340 | 341 | 9,000 | 341 |
| 1985-07-02 | 338 | 340 | 338 | 340 | 16,000 | 340 |
| 1985-07-01 | 342 | 342 | 340 | 340 | 25,000 | 340 |
| 1985-06-28 | 341 | 341 | 340 | 340 | 21,000 | 340 |
| 1985-06-27 | 341 | 341 | 341 | 341 | 7,000 | 341 |
| 1985-06-25 | 349 | 349 | 341 | 341 | 4,000 | 341 |
| 1985-06-24 | 346 | 346 | 340 | 341 | 11,000 | 341 |
| 1985-06-21 | 350 | 350 | 346 | 347 | 7,000 | 347 |
| 1985-06-20 | 345 | 355 | 345 | 355 | 13,000 | 355 |
| 1985-06-19 | 340 | 345 | 340 | 345 | 10,000 | 345 |
| 1985-06-15 | 366 | 370 | 366 | 370 | 8,000 | 370 |
| 1985-06-14 | 345 | 345 | 343 | 343 | 3,000 | 343 |
| 1985-06-13 | 341 | 341 | 340 | 340 | 14,000 | 340 |
| 1985-06-12 | 355 | 355 | 340 | 340 | 10,000 | 340 |
| 1985-06-11 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 1985-06-07 | 350 | 360 | 348 | 360 | 10,000 | 360 |
| 1985-06-05 | 337 | 337 | 337 | 337 | 11,000 | 337 |
| 1985-06-04 | 349 | 349 | 337 | 337 | 17,000 | 337 |
| 1985-06-03 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 1985-06-01 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1985-05-31 | 370 | 370 | 350 | 350 | 16,000 | 350 |
| 1985-05-30 | 375 | 375 | 370 | 370 | 7,000 | 370 |
| 1985-05-29 | 387 | 390 | 379 | 379 | 15,000 | 379 |
| 1985-05-28 | 385 | 386 | 385 | 386 | 11,000 | 386 |
| 1985-05-27 | 375 | 380 | 372 | 380 | 15,000 | 380 |
| 1985-05-25 | 376 | 380 | 375 | 377 | 12,000 | 377 |
| 1985-05-24 | 385 | 385 | 375 | 375 | 58,000 | 375 |
| 1985-05-23 | 395 | 395 | 370 | 370 | 55,000 | 370 |
| 1985-05-22 | 395 | 395 | 390 | 390 | 54,000 | 390 |
| 1985-05-18 | 345 | 345 | 345 | 345 | 20,000 | 345 |
| 1985-05-17 | 345 | 345 | 345 | 345 | 13,000 | 345 |
| 1985-05-16 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1985-05-15 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1985-05-14 | 341 | 341 | 335 | 335 | 17,000 | 335 |
| 1985-05-13 | 341 | 349 | 341 | 349 | 4,000 | 349 |
| 1985-05-09 | 341 | 341 | 341 | 341 | 10,000 | 341 |
| 1985-05-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1985-05-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1985-05-04 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1985-05-02 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 1985-05-01 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1985-04-30 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1985-04-27 | 333 | 333 | 325 | 325 | 6,000 | 325 |
| 1985-04-26 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1985-04-25 | 326 | 331 | 320 | 321 | 35,000 | 321 |
| 1985-04-24 | 325 | 325 | 325 | 325 | 7,000 | 325 |
| 1985-04-23 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 1985-04-22 | 326 | 333 | 322 | 333 | 8,000 | 333 |
| 1985-04-19 | 320 | 330 | 320 | 323 | 12,000 | 323 |
| 1985-04-18 | 322 | 325 | 320 | 325 | 31,000 | 325 |
| 1985-04-17 | 330 | 335 | 320 | 320 | 11,000 | 320 |
| 1985-04-16 | 345 | 345 | 340 | 340 | 9,000 | 340 |
| 1985-04-15 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 1985-04-12 | 345 | 350 | 345 | 345 | 13,000 | 345 |
| 1985-04-10 | 350 | 350 | 346 | 350 | 14,000 | 350 |
| 1985-04-09 | 355 | 355 | 350 | 350 | 12,000 | 350 |
| 1985-04-08 | 370 | 370 | 368 | 368 | 9,000 | 368 |
| 1985-04-06 | 360 | 370 | 360 | 370 | 14,000 | 370 |
| 1985-04-05 | 350 | 355 | 350 | 355 | 30,000 | 355 |
| 1985-04-04 | 360 | 360 | 350 | 350 | 12,000 | 350 |
| 1985-04-03 | 355 | 355 | 349 | 355 | 12,000 | 355 |
| 1985-04-02 | 355 | 355 | 350 | 355 | 9,000 | 355 |
| 1985-04-01 | 360 | 360 | 355 | 355 | 14,000 | 355 |
| 1985-03-30 | 365 | 365 | 360 | 360 | 11,000 | 360 |
| 1985-03-29 | 360 | 360 | 360 | 360 | 17,000 | 360 |
| 1985-03-28 | 386 | 386 | 386 | 386 | 8,000 | 386 |
| 1985-03-27 | 386 | 390 | 386 | 388 | 61,000 | 388 |
| 1985-03-26 | 366 | 376 | 366 | 376 | 52,000 | 376 |
| 1985-03-25 | 385 | 389 | 381 | 381 | 14,000 | 381 |
| 1985-03-23 | 388 | 390 | 384 | 390 | 17,000 | 390 |
| 1985-03-22 | 388 | 390 | 388 | 390 | 40,000 | 390 |
| 1985-03-20 | 375 | 395 | 375 | 390 | 46,000 | 390 |
| 1985-03-19 | 355 | 380 | 355 | 380 | 62,000 | 380 |
| 1985-03-18 | 390 | 390 | 360 | 360 | 87,000 | 360 |
| 1985-03-16 | 400 | 401 | 389 | 400 | 102,000 | 400 |
| 1985-03-15 | 436 | 436 | 405 | 405 | 234,000 | 405 |
| 1985-03-14 | 425 | 440 | 420 | 432 | 231,000 | 432 |
| 1985-03-13 | 420 | 424 | 405 | 424 | 484,000 | 424 |
| 1985-03-12 | 403 | 420 | 398 | 415 | 563,000 | 415 |
| 1985-03-11 | 390 | 412 | 389 | 408 | 517,000 | 408 |
| 1985-03-08 | 380 | 386 | 369 | 385 | 379,000 | 385 |
| 1985-03-07 | 362 | 388 | 360 | 383 | 703,000 | 383 |
| 1985-03-06 | 345 | 380 | 345 | 370 | 613,000 | 370 |
| 1985-03-05 | 320 | 340 | 310 | 340 | 124,000 | 340 |
| 1985-03-04 | 315 | 319 | 310 | 310 | 42,000 | 310 |
| 1985-03-02 | 305 | 310 | 305 | 310 | 13,000 | 310 |
| 1985-03-01 | 311 | 311 | 305 | 305 | 14,000 | 305 |
| 1985-02-28 | 307 | 307 | 305 | 305 | 26,000 | 305 |
| 1985-02-27 | 310 | 310 | 310 | 310 | 15,000 | 310 |
| 1985-02-26 | 315 | 316 | 310 | 310 | 19,000 | 310 |
| 1985-02-25 | 317 | 325 | 317 | 322 | 16,000 | 322 |
| 1985-02-23 | 308 | 308 | 305 | 305 | 13,000 | 305 |
| 1985-02-22 | 325 | 325 | 308 | 308 | 29,000 | 308 |
| 1985-02-21 | 330 | 330 | 321 | 325 | 42,000 | 325 |
| 1985-02-20 | 310 | 320 | 308 | 320 | 40,000 | 320 |
| 1985-02-19 | 306 | 309 | 305 | 305 | 21,000 | 305 |
| 1985-02-18 | 304 | 310 | 304 | 305 | 13,000 | 305 |
| 1985-02-16 | 298 | 310 | 298 | 301 | 15,000 | 301 |
| 1985-02-15 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1985-02-14 | 286 | 290 | 285 | 286 | 10,000 | 286 |
| 1985-02-13 | 285 | 285 | 283 | 285 | 22,000 | 285 |
| 1985-02-12 | 283 | 295 | 281 | 283 | 41,000 | 283 |
| 1985-02-08 | 286 | 286 | 282 | 282 | 8,000 | 282 |
| 1985-02-07 | 285 | 290 | 281 | 281 | 35,000 | 281 |
| 1985-02-06 | 282 | 284 | 282 | 284 | 12,000 | 284 |
| 1985-02-05 | 290 | 290 | 281 | 281 | 20,000 | 281 |
| 1985-02-02 | 288 | 290 | 281 | 281 | 32,000 | 281 |
| 1985-02-01 | 281 | 285 | 281 | 285 | 13,000 | 285 |
| 1985-01-31 | 289 | 289 | 285 | 289 | 35,000 | 289 |
| 1985-01-30 | 291 | 291 | 289 | 290 | 14,000 | 290 |
| 1985-01-29 | 292 | 295 | 291 | 292 | 13,000 | 292 |
| 1985-01-28 | 295 | 295 | 290 | 290 | 11,000 | 290 |
| 1985-01-26 | 301 | 301 | 295 | 295 | 26,000 | 295 |
| 1985-01-25 | 309 | 309 | 300 | 301 | 18,000 | 301 |
| 1985-01-24 | 310 | 314 | 306 | 313 | 40,000 | 313 |
| 1985-01-23 | 300 | 306 | 300 | 305 | 53,000 | 305 |
| 1985-01-22 | 301 | 301 | 293 | 300 | 28,000 | 300 |
| 1985-01-21 | 293 | 305 | 293 | 299 | 23,000 | 299 |
| 1985-01-19 | 293 | 298 | 293 | 298 | 5,000 | 298 |
| 1985-01-18 | 305 | 305 | 290 | 290 | 13,000 | 290 |
| 1985-01-17 | 307 | 307 | 305 | 305 | 39,000 | 305 |
| 1985-01-16 | 300 | 310 | 300 | 306 | 15,000 | 306 |
| 1985-01-14 | 300 | 300 | 299 | 300 | 46,000 | 300 |
| 1985-01-10 | 300 | 300 | 282 | 282 | 21,000 | 282 |
| 1985-01-09 | 285 | 300 | 280 | 300 | 23,000 | 300 |
| 1985-01-08 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 1985-01-07 | 281 | 281 | 275 | 275 | 24,000 | 275 |
| 1985-01-05 | 281 | 281 | 281 | 281 | 12,000 | 281 |
| 1985-01-04 | 283 | 283 | 282 | 283 | 20,000 | 283 |
分割・併合履歴 ： なし
