5121 藤倉コンポジット(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1986-12-25 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1986-12-23 | 285 | 285 | 275 | 275 | 11,000 | 275 |
| 1986-12-22 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1986-12-19 | 290 | 290 | 280 | 280 | 6,000 | 280 |
| 1986-12-18 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1986-12-16 | 290 | 290 | 270 | 270 | 3,000 | 270 |
| 1986-12-15 | 295 | 295 | 290 | 290 | 7,000 | 290 |
| 1986-12-12 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 1986-12-11 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1986-12-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1986-12-09 | 299 | 299 | 290 | 290 | 6,000 | 290 |
| 1986-12-08 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1986-12-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1986-12-05 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 1986-12-04 | 298 | 300 | 297 | 300 | 12,000 | 300 |
| 1986-12-03 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 1986-12-02 | 290 | 290 | 289 | 290 | 19,000 | 290 |
| 1986-11-28 | 283 | 283 | 280 | 280 | 6,000 | 280 |
| 1986-11-26 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1986-11-25 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 1986-11-22 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1986-11-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1986-11-19 | 282 | 290 | 282 | 290 | 7,000 | 290 |
| 1986-11-18 | 290 | 290 | 281 | 281 | 11,000 | 281 |
| 1986-11-17 | 281 | 290 | 280 | 290 | 4,000 | 290 |
| 1986-11-14 | 280 | 280 | 277 | 277 | 3,000 | 277 |
| 1986-11-13 | 276 | 279 | 275 | 276 | 11,000 | 276 |
| 1986-11-12 | 276 | 276 | 276 | 276 | 6,000 | 276 |
| 1986-11-06 | 273 | 275 | 270 | 275 | 11,000 | 275 |
| 1986-11-04 | 269 | 270 | 264 | 270 | 26,000 | 270 |
| 1986-10-30 | 290 | 290 | 290 | 290 | 13,000 | 290 |
| 1986-10-29 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1986-10-28 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 1986-10-25 | 241 | 241 | 241 | 241 | 13,000 | 241 |
| 1986-10-24 | 250 | 251 | 240 | 240 | 58,000 | 240 |
| 1986-10-23 | 251 | 252 | 251 | 252 | 12,000 | 252 |
| 1986-10-22 | 267 | 267 | 265 | 265 | 3,000 | 265 |
| 1986-10-20 | 269 | 269 | 265 | 265 | 2,000 | 265 |
| 1986-10-15 | 270 | 270 | 269 | 269 | 5,000 | 269 |
| 1986-10-14 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 1986-10-13 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1986-10-08 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1986-10-06 | 264 | 269 | 264 | 269 | 4,000 | 269 |
| 1986-10-04 | 255 | 257 | 255 | 257 | 10,000 | 257 |
| 1986-10-02 | 260 | 260 | 251 | 251 | 15,000 | 251 |
| 1986-10-01 | 266 | 266 | 260 | 260 | 15,000 | 260 |
| 1986-09-30 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1986-09-29 | 280 | 280 | 280 | 280 | 15,000 | 280 |
| 1986-09-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1986-09-25 | 280 | 280 | 280 | 280 | 50,000 | 280 |
| 1986-09-24 | 278 | 280 | 278 | 280 | 124,000 | 280 |
| 1986-09-22 | 276 | 280 | 276 | 277 | 4,000 | 277 |
| 1986-09-19 | 290 | 290 | 280 | 280 | 13,000 | 280 |
| 1986-09-16 | 290 | 290 | 280 | 280 | 7,000 | 280 |
| 1986-09-12 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 1986-09-11 | 292 | 292 | 290 | 290 | 7,000 | 290 |
| 1986-09-10 | 291 | 295 | 290 | 290 | 12,000 | 290 |
| 1986-09-09 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 1986-09-08 | 293 | 293 | 293 | 293 | 8,000 | 293 |
| 1986-09-03 | 298 | 298 | 293 | 293 | 10,000 | 293 |
| 1986-09-02 | 293 | 298 | 293 | 296 | 13,000 | 296 |
| 1986-09-01 | 298 | 298 | 290 | 290 | 16,000 | 290 |
| 1986-08-30 | 298 | 298 | 295 | 298 | 18,000 | 298 |
| 1986-08-29 | 298 | 298 | 298 | 298 | 9,000 | 298 |
| 1986-08-28 | 295 | 299 | 295 | 298 | 22,000 | 298 |
| 1986-08-27 | 290 | 294 | 290 | 294 | 26,000 | 294 |
| 1986-08-26 | 291 | 291 | 270 | 270 | 107,000 | 270 |
| 1986-08-25 | 296 | 296 | 287 | 290 | 25,000 | 290 |
| 1986-08-20 | 323 | 323 | 321 | 321 | 5,000 | 321 |
| 1986-08-19 | 323 | 324 | 323 | 323 | 4,000 | 323 |
| 1986-08-15 | 333 | 333 | 330 | 333 | 21,000 | 333 |
| 1986-08-14 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 1986-08-13 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1986-08-12 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 1986-08-11 | 335 | 335 | 326 | 335 | 24,000 | 335 |
| 1986-08-08 | 334 | 335 | 334 | 335 | 7,000 | 335 |
| 1986-08-07 | 330 | 333 | 330 | 333 | 7,000 | 333 |
| 1986-08-06 | 330 | 336 | 330 | 335 | 22,000 | 335 |
| 1986-08-05 | 335 | 335 | 335 | 335 | 7,000 | 335 |
| 1986-08-02 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1986-08-01 | 350 | 350 | 335 | 335 | 16,000 | 335 |
| 1986-07-29 | 350 | 350 | 346 | 346 | 13,000 | 346 |
| 1986-07-28 | 350 | 351 | 350 | 350 | 12,000 | 350 |
| 1986-07-26 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1986-07-25 | 359 | 360 | 350 | 350 | 12,000 | 350 |
| 1986-07-24 | 365 | 365 | 360 | 360 | 18,000 | 360 |
| 1986-07-23 | 360 | 365 | 360 | 365 | 12,000 | 365 |
| 1986-07-22 | 365 | 365 | 360 | 360 | 26,000 | 360 |
| 1986-07-21 | 378 | 378 | 360 | 360 | 15,000 | 360 |
| 1986-07-19 | 389 | 389 | 375 | 375 | 14,000 | 375 |
| 1986-07-18 | 390 | 390 | 371 | 376 | 38,000 | 376 |
| 1986-07-17 | 386 | 390 | 386 | 386 | 13,000 | 386 |
| 1986-07-16 | 386 | 386 | 386 | 386 | 21,000 | 386 |
| 1986-07-15 | 387 | 387 | 386 | 386 | 19,000 | 386 |
| 1986-07-14 | 382 | 390 | 382 | 386 | 19,000 | 386 |
| 1986-07-11 | 376 | 380 | 376 | 380 | 20,000 | 380 |
| 1986-07-10 | 381 | 381 | 375 | 375 | 14,000 | 375 |
| 1986-07-09 | 383 | 390 | 380 | 380 | 32,000 | 380 |
| 1986-07-08 | 390 | 390 | 380 | 380 | 57,000 | 380 |
| 1986-07-07 | 400 | 400 | 385 | 385 | 72,000 | 385 |
| 1986-07-05 | 387 | 390 | 387 | 390 | 43,000 | 390 |
| 1986-07-04 | 381 | 390 | 381 | 387 | 89,000 | 387 |
| 1986-07-03 | 395 | 396 | 380 | 381 | 119,000 | 381 |
| 1986-07-02 | 384 | 397 | 382 | 393 | 311,000 | 393 |
| 1986-07-01 | 355 | 389 | 355 | 389 | 157,000 | 389 |
| 1986-06-30 | 353 | 358 | 350 | 355 | 63,000 | 355 |
| 1986-06-28 | 351 | 351 | 350 | 350 | 20,000 | 350 |
| 1986-06-27 | 351 | 351 | 348 | 348 | 22,000 | 348 |
| 1986-06-26 | 350 | 350 | 347 | 350 | 23,000 | 350 |
| 1986-06-25 | 345 | 350 | 345 | 348 | 12,000 | 348 |
| 1986-06-24 | 350 | 350 | 340 | 340 | 43,000 | 340 |
| 1986-06-23 | 351 | 351 | 346 | 351 | 17,000 | 351 |
| 1986-06-21 | 350 | 350 | 346 | 346 | 15,000 | 346 |
| 1986-06-20 | 367 | 367 | 355 | 355 | 48,000 | 355 |
| 1986-06-19 | 360 | 367 | 358 | 362 | 82,000 | 362 |
| 1986-06-18 | 350 | 360 | 350 | 358 | 39,000 | 358 |
| 1986-06-17 | 351 | 355 | 348 | 348 | 12,000 | 348 |
| 1986-06-16 | 345 | 347 | 343 | 346 | 11,000 | 346 |
| 1986-06-13 | 359 | 359 | 351 | 351 | 37,000 | 351 |
| 1986-06-12 | 344 | 360 | 340 | 359 | 111,000 | 359 |
| 1986-06-11 | 333 | 344 | 333 | 344 | 67,000 | 344 |
| 1986-06-10 | 327 | 333 | 327 | 328 | 27,000 | 328 |
| 1986-06-09 | 327 | 327 | 325 | 325 | 23,000 | 325 |
| 1986-06-07 | 320 | 323 | 320 | 322 | 35,000 | 322 |
| 1986-06-06 | 332 | 332 | 320 | 321 | 11,000 | 321 |
| 1986-06-05 | 333 | 333 | 326 | 332 | 25,000 | 332 |
| 1986-06-04 | 331 | 334 | 326 | 330 | 6,000 | 330 |
| 1986-06-03 | 336 | 336 | 336 | 336 | 4,000 | 336 |
| 1986-06-02 | 337 | 340 | 337 | 337 | 10,000 | 337 |
| 1986-05-31 | 338 | 338 | 336 | 336 | 9,000 | 336 |
| 1986-05-30 | 338 | 338 | 336 | 336 | 15,000 | 336 |
| 1986-05-29 | 338 | 340 | 336 | 340 | 17,000 | 340 |
| 1986-05-27 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1986-05-26 | 345 | 345 | 337 | 338 | 20,000 | 338 |
| 1986-05-24 | 350 | 350 | 345 | 345 | 21,000 | 345 |
| 1986-05-23 | 345 | 354 | 339 | 354 | 34,000 | 354 |
| 1986-05-22 | 345 | 346 | 345 | 346 | 29,000 | 346 |
| 1986-05-21 | 337 | 355 | 337 | 343 | 68,000 | 343 |
| 1986-05-20 | 339 | 340 | 326 | 340 | 34,000 | 340 |
| 1986-05-19 | 340 | 340 | 336 | 339 | 32,000 | 339 |
| 1986-05-16 | 340 | 341 | 336 | 340 | 46,000 | 340 |
| 1986-05-15 | 328 | 336 | 326 | 336 | 45,000 | 336 |
| 1986-05-14 | 329 | 329 | 325 | 325 | 12,000 | 325 |
| 1986-05-13 | 327 | 335 | 325 | 328 | 19,000 | 328 |
| 1986-05-12 | 321 | 328 | 320 | 325 | 14,000 | 325 |
| 1986-05-09 | 316 | 325 | 316 | 320 | 37,000 | 320 |
| 1986-05-08 | 312 | 312 | 311 | 311 | 12,000 | 311 |
| 1986-05-07 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1986-05-06 | 320 | 320 | 305 | 305 | 17,000 | 305 |
| 1986-05-02 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 1986-05-01 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1986-04-30 | 318 | 320 | 318 | 320 | 13,000 | 320 |
| 1986-04-28 | 315 | 318 | 315 | 318 | 8,000 | 318 |
| 1986-04-26 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 1986-04-25 | 310 | 310 | 305 | 305 | 15,000 | 305 |
| 1986-04-24 | 315 | 315 | 303 | 303 | 27,000 | 303 |
| 1986-04-23 | 318 | 318 | 315 | 315 | 28,000 | 315 |
| 1986-04-21 | 303 | 305 | 300 | 303 | 49,000 | 303 |
| 1986-04-19 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 1986-04-18 | 303 | 305 | 303 | 305 | 9,000 | 305 |
| 1986-04-17 | 302 | 302 | 301 | 301 | 4,000 | 301 |
| 1986-04-16 | 302 | 302 | 301 | 301 | 23,000 | 301 |
| 1986-04-15 | 302 | 303 | 302 | 302 | 9,000 | 302 |
| 1986-04-14 | 303 | 303 | 301 | 301 | 17,000 | 301 |
| 1986-04-11 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 1986-04-09 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1986-04-07 | 306 | 306 | 302 | 302 | 7,000 | 302 |
| 1986-04-05 | 302 | 302 | 301 | 301 | 6,000 | 301 |
| 1986-04-04 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 1986-04-03 | 302 | 302 | 301 | 301 | 7,000 | 301 |
| 1986-04-02 | 310 | 310 | 305 | 310 | 5,000 | 310 |
| 1986-04-01 | 304 | 310 | 304 | 310 | 17,000 | 310 |
| 1986-03-31 | 308 | 308 | 301 | 301 | 8,000 | 301 |
| 1986-03-29 | 302 | 310 | 301 | 310 | 16,000 | 310 |
| 1986-03-27 | 303 | 304 | 301 | 301 | 15,000 | 301 |
| 1986-03-26 | 305 | 305 | 301 | 301 | 32,000 | 301 |
| 1986-03-25 | 314 | 314 | 300 | 301 | 12,000 | 301 |
| 1986-03-24 | 320 | 325 | 315 | 315 | 14,000 | 315 |
| 1986-03-20 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 1986-03-18 | 325 | 325 | 320 | 325 | 22,000 | 325 |
| 1986-03-17 | 326 | 326 | 325 | 325 | 9,000 | 325 |
| 1986-03-15 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 1986-03-14 | 325 | 330 | 320 | 325 | 35,000 | 325 |
| 1986-03-13 | 325 | 325 | 324 | 324 | 25,000 | 324 |
| 1986-03-12 | 368 | 368 | 355 | 355 | 67,000 | 355 |
| 1986-03-11 | 339 | 375 | 339 | 370 | 144,000 | 370 |
| 1986-03-10 | 330 | 335 | 330 | 335 | 26,000 | 335 |
| 1986-03-07 | 328 | 328 | 325 | 325 | 18,000 | 325 |
| 1986-03-06 | 325 | 325 | 323 | 323 | 28,000 | 323 |
| 1986-03-05 | 324 | 324 | 324 | 324 | 4,000 | 324 |
| 1986-03-04 | 322 | 325 | 320 | 324 | 9,000 | 324 |
| 1986-03-03 | 325 | 325 | 315 | 315 | 36,000 | 315 |
| 1986-02-28 | 325 | 325 | 325 | 325 | 7,000 | 325 |
| 1986-02-27 | 320 | 320 | 315 | 315 | 10,000 | 315 |
| 1986-02-26 | 326 | 326 | 320 | 320 | 15,000 | 320 |
| 1986-02-25 | 321 | 326 | 320 | 326 | 16,000 | 326 |
| 1986-02-24 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1986-02-22 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1986-02-21 | 320 | 320 | 315 | 320 | 25,000 | 320 |
| 1986-02-20 | 316 | 316 | 315 | 315 | 8,000 | 315 |
| 1986-02-19 | 320 | 320 | 315 | 315 | 6,000 | 315 |
| 1986-02-18 | 320 | 325 | 318 | 320 | 11,000 | 320 |
| 1986-02-17 | 315 | 320 | 315 | 320 | 11,000 | 320 |
| 1986-02-15 | 320 | 322 | 320 | 322 | 4,000 | 322 |
| 1986-02-14 | 329 | 329 | 320 | 325 | 11,000 | 325 |
| 1986-02-13 | 320 | 325 | 320 | 325 | 16,000 | 325 |
| 1986-02-12 | 311 | 320 | 311 | 320 | 7,000 | 320 |
| 1986-02-10 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 1986-02-07 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1986-02-06 | 310 | 310 | 306 | 306 | 22,000 | 306 |
| 1986-02-05 | 306 | 306 | 306 | 306 | 9,000 | 306 |
| 1986-02-04 | 313 | 313 | 305 | 305 | 32,000 | 305 |
| 1986-02-03 | 312 | 312 | 311 | 312 | 8,000 | 312 |
| 1986-01-29 | 320 | 320 | 311 | 311 | 10,000 | 311 |
| 1986-01-28 | 310 | 310 | 310 | 310 | 28,000 | 310 |
| 1986-01-27 | 325 | 325 | 320 | 320 | 21,000 | 320 |
| 1986-01-25 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1986-01-24 | 320 | 325 | 320 | 320 | 15,000 | 320 |
| 1986-01-23 | 320 | 321 | 317 | 317 | 11,000 | 317 |
| 1986-01-22 | 320 | 320 | 320 | 320 | 18,000 | 320 |
| 1986-01-21 | 325 | 329 | 321 | 321 | 14,000 | 321 |
| 1986-01-20 | 316 | 325 | 316 | 321 | 7,000 | 321 |
| 1986-01-18 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1986-01-17 | 335 | 335 | 325 | 325 | 15,000 | 325 |
| 1986-01-16 | 316 | 330 | 316 | 330 | 24,000 | 330 |
| 1986-01-14 | 315 | 315 | 315 | 315 | 12,000 | 315 |
| 1986-01-13 | 310 | 310 | 300 | 305 | 28,000 | 305 |
| 1986-01-10 | 302 | 306 | 302 | 305 | 4,000 | 305 |
| 1986-01-09 | 305 | 305 | 300 | 300 | 20,000 | 300 |
| 1986-01-08 | 308 | 308 | 305 | 305 | 8,000 | 305 |
| 1986-01-07 | 308 | 308 | 300 | 305 | 28,000 | 305 |
| 1986-01-04 | 310 | 310 | 310 | 310 | 3,000 | 310 |
分割・併合履歴 ： なし
