5121 藤倉コンポジット(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 423 | 423 | 406 | 406 | 9,000 | 406 |
| 1987-12-26 | 425 | 428 | 420 | 428 | 8,000 | 428 |
| 1987-12-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-12-24 | 426 | 427 | 420 | 420 | 17,000 | 420 |
| 1987-12-23 | 448 | 448 | 441 | 444 | 17,000 | 444 |
| 1987-12-22 | 445 | 450 | 441 | 450 | 83,000 | 450 |
| 1987-12-21 | 433 | 441 | 430 | 441 | 31,000 | 441 |
| 1987-12-18 | 428 | 428 | 420 | 426 | 19,000 | 426 |
| 1987-12-17 | 440 | 441 | 433 | 433 | 24,000 | 433 |
| 1987-12-16 | 434 | 452 | 434 | 436 | 49,000 | 436 |
| 1987-12-15 | 415 | 430 | 414 | 429 | 72,000 | 429 |
| 1987-12-14 | 410 | 414 | 410 | 411 | 14,000 | 411 |
| 1987-12-11 | 400 | 405 | 400 | 405 | 17,000 | 405 |
| 1987-12-10 | 400 | 405 | 400 | 400 | 10,000 | 400 |
| 1987-12-09 | 400 | 401 | 400 | 400 | 19,000 | 400 |
| 1987-12-08 | 384 | 400 | 384 | 400 | 20,000 | 400 |
| 1987-12-07 | 390 | 395 | 390 | 395 | 11,000 | 395 |
| 1987-12-05 | 384 | 390 | 384 | 390 | 4,000 | 390 |
| 1987-12-04 | 383 | 383 | 382 | 382 | 3,000 | 382 |
| 1987-12-03 | 381 | 381 | 380 | 381 | 5,000 | 381 |
| 1987-12-02 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1987-12-01 | 395 | 395 | 380 | 380 | 2,000 | 380 |
| 1987-11-30 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1987-11-26 | 397 | 400 | 397 | 400 | 2,000 | 400 |
| 1987-11-25 | 386 | 397 | 386 | 397 | 3,000 | 397 |
| 1987-11-24 | 390 | 390 | 385 | 385 | 7,000 | 385 |
| 1987-11-20 | 386 | 390 | 385 | 385 | 7,000 | 385 |
| 1987-11-19 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1987-11-17 | 397 | 397 | 390 | 390 | 2,000 | 390 |
| 1987-11-16 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1987-11-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1987-11-12 | 375 | 380 | 375 | 375 | 12,000 | 375 |
| 1987-11-11 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1987-11-10 | 403 | 403 | 390 | 390 | 6,000 | 390 |
| 1987-11-09 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 1987-11-07 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1987-11-06 | 399 | 399 | 395 | 397 | 8,000 | 397 |
| 1987-11-04 | 395 | 395 | 395 | 395 | 14,000 | 395 |
| 1987-11-02 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 1987-10-29 | 395 | 400 | 390 | 400 | 17,000 | 400 |
| 1987-10-28 | 388 | 400 | 388 | 400 | 14,000 | 400 |
| 1987-10-27 | 389 | 389 | 380 | 388 | 9,000 | 388 |
| 1987-10-26 | 410 | 410 | 400 | 400 | 35,000 | 400 |
| 1987-10-24 | 415 | 415 | 405 | 410 | 27,000 | 410 |
| 1987-10-23 | 415 | 421 | 415 | 420 | 41,000 | 420 |
| 1987-10-21 | 400 | 400 | 400 | 400 | 18,000 | 400 |
| 1987-10-19 | 450 | 450 | 450 | 450 | 21,000 | 450 |
| 1987-10-16 | 465 | 475 | 460 | 462 | 34,000 | 462 |
| 1987-10-15 | 475 | 479 | 465 | 465 | 24,000 | 465 |
| 1987-10-14 | 480 | 485 | 480 | 480 | 58,000 | 480 |
| 1987-10-13 | 459 | 490 | 454 | 485 | 112,000 | 485 |
| 1987-10-12 | 444 | 450 | 444 | 449 | 58,000 | 449 |
| 1987-10-09 | 435 | 440 | 430 | 440 | 57,000 | 440 |
| 1987-10-08 | 429 | 439 | 429 | 435 | 38,000 | 435 |
| 1987-10-07 | 422 | 429 | 422 | 429 | 20,000 | 429 |
| 1987-10-06 | 424 | 429 | 424 | 425 | 15,000 | 425 |
| 1987-10-05 | 420 | 430 | 420 | 429 | 56,000 | 429 |
| 1987-10-03 | 418 | 420 | 417 | 417 | 5,000 | 417 |
| 1987-10-02 | 419 | 419 | 415 | 415 | 22,000 | 415 |
| 1987-10-01 | 415 | 420 | 415 | 420 | 24,000 | 420 |
| 1987-09-30 | 415 | 420 | 410 | 420 | 8,000 | 420 |
| 1987-09-29 | 420 | 420 | 415 | 415 | 18,000 | 415 |
| 1987-09-28 | 424 | 424 | 420 | 420 | 23,000 | 420 |
| 1987-09-26 | 420 | 424 | 420 | 420 | 14,000 | 420 |
| 1987-09-25 | 423 | 426 | 423 | 423 | 24,000 | 423 |
| 1987-09-24 | 420 | 425 | 420 | 423 | 20,000 | 423 |
| 1987-09-22 | 418 | 425 | 418 | 421 | 47,000 | 421 |
| 1987-09-21 | 425 | 425 | 418 | 418 | 18,000 | 418 |
| 1987-09-18 | 425 | 425 | 421 | 422 | 26,000 | 422 |
| 1987-09-17 | 420 | 425 | 419 | 420 | 58,000 | 420 |
| 1987-09-16 | 419 | 419 | 417 | 419 | 31,000 | 419 |
| 1987-09-14 | 417 | 419 | 411 | 419 | 52,000 | 419 |
| 1987-09-11 | 415 | 418 | 406 | 410 | 15,000 | 410 |
| 1987-09-10 | 418 | 419 | 400 | 405 | 45,000 | 405 |
| 1987-09-09 | 419 | 419 | 415 | 418 | 16,000 | 418 |
| 1987-09-08 | 410 | 419 | 410 | 419 | 44,000 | 419 |
| 1987-09-07 | 420 | 420 | 410 | 415 | 44,000 | 415 |
| 1987-09-05 | 414 | 420 | 414 | 415 | 22,000 | 415 |
| 1987-09-04 | 406 | 410 | 403 | 403 | 93,000 | 403 |
| 1987-09-03 | 411 | 414 | 411 | 411 | 21,000 | 411 |
| 1987-09-02 | 420 | 420 | 412 | 412 | 29,000 | 412 |
| 1987-09-01 | 410 | 424 | 410 | 420 | 85,000 | 420 |
| 1987-08-31 | 400 | 405 | 397 | 405 | 60,000 | 405 |
| 1987-08-28 | 398 | 400 | 397 | 397 | 31,000 | 397 |
| 1987-08-27 | 399 | 400 | 399 | 400 | 12,000 | 400 |
| 1987-08-26 | 397 | 398 | 397 | 398 | 7,000 | 398 |
| 1987-08-25 | 399 | 399 | 386 | 386 | 21,000 | 386 |
| 1987-08-24 | 399 | 399 | 396 | 396 | 20,000 | 396 |
| 1987-08-22 | 399 | 400 | 395 | 400 | 15,000 | 400 |
| 1987-08-21 | 399 | 400 | 397 | 400 | 33,000 | 400 |
| 1987-08-20 | 399 | 400 | 395 | 397 | 79,000 | 397 |
| 1987-08-19 | 394 | 396 | 390 | 396 | 142,000 | 396 |
| 1987-08-18 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1987-08-14 | 365 | 380 | 360 | 380 | 14,000 | 380 |
| 1987-08-13 | 380 | 380 | 370 | 370 | 7,000 | 370 |
| 1987-08-12 | 381 | 381 | 380 | 381 | 16,000 | 381 |
| 1987-08-11 | 391 | 391 | 381 | 381 | 18,000 | 381 |
| 1987-08-10 | 394 | 394 | 385 | 385 | 55,000 | 385 |
| 1987-08-07 | 369 | 394 | 365 | 393 | 108,000 | 393 |
| 1987-08-06 | 365 | 369 | 361 | 369 | 12,000 | 369 |
| 1987-08-05 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1987-08-04 | 365 | 365 | 360 | 360 | 6,000 | 360 |
| 1987-08-03 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 1987-07-31 | 365 | 370 | 365 | 370 | 17,000 | 370 |
| 1987-07-29 | 360 | 360 | 352 | 352 | 14,000 | 352 |
| 1987-07-27 | 352 | 360 | 352 | 360 | 5,000 | 360 |
| 1987-07-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1987-07-24 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1987-07-23 | 350 | 360 | 350 | 360 | 8,000 | 360 |
| 1987-07-22 | 351 | 351 | 350 | 350 | 10,000 | 350 |
| 1987-07-21 | 360 | 360 | 360 | 360 | 14,000 | 360 |
| 1987-07-20 | 370 | 370 | 360 | 360 | 15,000 | 360 |
| 1987-07-17 | 369 | 370 | 360 | 360 | 29,000 | 360 |
| 1987-07-16 | 365 | 373 | 365 | 369 | 35,000 | 369 |
| 1987-07-15 | 368 | 369 | 360 | 360 | 20,000 | 360 |
| 1987-07-14 | 371 | 371 | 365 | 370 | 32,000 | 370 |
| 1987-07-13 | 356 | 360 | 350 | 360 | 12,000 | 360 |
| 1987-07-10 | 350 | 351 | 350 | 351 | 42,000 | 351 |
| 1987-07-09 | 341 | 342 | 341 | 342 | 3,000 | 342 |
| 1987-07-08 | 342 | 350 | 342 | 350 | 4,000 | 350 |
| 1987-07-07 | 350 | 350 | 341 | 341 | 12,000 | 341 |
| 1987-07-06 | 345 | 345 | 342 | 342 | 7,000 | 342 |
| 1987-07-04 | 340 | 345 | 340 | 340 | 15,000 | 340 |
| 1987-07-03 | 345 | 345 | 342 | 343 | 14,000 | 343 |
| 1987-07-02 | 340 | 350 | 340 | 345 | 8,000 | 345 |
| 1987-07-01 | 345 | 345 | 342 | 342 | 4,000 | 342 |
| 1987-06-30 | 349 | 349 | 345 | 345 | 4,000 | 345 |
| 1987-06-29 | 354 | 360 | 350 | 350 | 23,000 | 350 |
| 1987-06-27 | 355 | 355 | 354 | 354 | 8,000 | 354 |
| 1987-06-26 | 351 | 365 | 351 | 353 | 33,000 | 353 |
| 1987-06-25 | 340 | 350 | 340 | 345 | 31,000 | 345 |
| 1987-06-24 | 335 | 340 | 335 | 340 | 8,000 | 340 |
| 1987-06-23 | 342 | 342 | 340 | 340 | 12,000 | 340 |
| 1987-06-22 | 342 | 345 | 340 | 340 | 11,000 | 340 |
| 1987-06-19 | 346 | 346 | 340 | 345 | 20,000 | 345 |
| 1987-06-18 | 347 | 350 | 346 | 346 | 19,000 | 346 |
| 1987-06-16 | 350 | 350 | 340 | 340 | 20,000 | 340 |
| 1987-06-15 | 335 | 350 | 335 | 350 | 17,000 | 350 |
| 1987-06-12 | 338 | 338 | 335 | 337 | 10,000 | 337 |
| 1987-06-11 | 345 | 345 | 340 | 340 | 26,000 | 340 |
| 1987-06-10 | 340 | 348 | 340 | 345 | 36,000 | 345 |
| 1987-06-09 | 338 | 347 | 338 | 347 | 25,000 | 347 |
| 1987-06-08 | 330 | 338 | 330 | 338 | 22,000 | 338 |
| 1987-06-06 | 333 | 334 | 330 | 330 | 13,000 | 330 |
| 1987-06-05 | 330 | 335 | 330 | 335 | 18,000 | 335 |
| 1987-06-04 | 330 | 330 | 329 | 330 | 26,000 | 330 |
| 1987-06-03 | 326 | 338 | 326 | 327 | 37,000 | 327 |
| 1987-06-02 | 310 | 325 | 310 | 325 | 46,000 | 325 |
| 1987-06-01 | 310 | 310 | 301 | 301 | 10,000 | 301 |
| 1987-05-30 | 302 | 305 | 300 | 300 | 9,000 | 300 |
| 1987-05-29 | 306 | 306 | 301 | 301 | 10,000 | 301 |
| 1987-05-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1987-05-27 | 315 | 318 | 297 | 297 | 17,000 | 297 |
| 1987-05-26 | 297 | 306 | 296 | 306 | 10,000 | 306 |
| 1987-05-25 | 311 | 320 | 305 | 305 | 12,000 | 305 |
| 1987-05-23 | 295 | 305 | 295 | 305 | 23,000 | 305 |
| 1987-05-22 | 290 | 290 | 280 | 280 | 6,000 | 280 |
| 1987-05-20 | 290 | 290 | 285 | 285 | 11,000 | 285 |
| 1987-05-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1987-05-18 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 1987-05-15 | 273 | 299 | 272 | 299 | 34,000 | 299 |
| 1987-05-14 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1987-05-12 | 278 | 278 | 265 | 265 | 5,000 | 265 |
| 1987-05-11 | 279 | 279 | 278 | 278 | 4,000 | 278 |
| 1987-05-08 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 1987-05-07 | 275 | 278 | 275 | 278 | 17,000 | 278 |
| 1987-05-06 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1987-05-01 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1987-04-30 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1987-04-28 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 1987-04-27 | 270 | 280 | 270 | 279 | 28,000 | 279 |
| 1987-04-25 | 280 | 280 | 270 | 270 | 55,000 | 270 |
| 1987-04-24 | 280 | 280 | 277 | 277 | 5,000 | 277 |
| 1987-04-23 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1987-04-22 | 280 | 280 | 277 | 277 | 3,000 | 277 |
| 1987-04-21 | 276 | 276 | 276 | 276 | 10,000 | 276 |
| 1987-04-20 | 279 | 280 | 275 | 275 | 12,000 | 275 |
| 1987-04-17 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1987-04-16 | 280 | 280 | 275 | 275 | 8,000 | 275 |
| 1987-04-14 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1987-04-13 | 281 | 290 | 281 | 290 | 8,000 | 290 |
| 1987-04-10 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1987-04-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1987-04-08 | 284 | 290 | 284 | 289 | 14,000 | 289 |
| 1987-04-07 | 286 | 286 | 286 | 286 | 6,000 | 286 |
| 1987-04-06 | 286 | 290 | 286 | 290 | 12,000 | 290 |
| 1987-04-03 | 286 | 290 | 286 | 286 | 6,000 | 286 |
| 1987-04-02 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1987-04-01 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1987-03-31 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 1987-03-30 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1987-03-28 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1987-03-27 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 1987-03-26 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 1987-03-24 | 290 | 292 | 285 | 285 | 7,000 | 285 |
| 1987-03-23 | 297 | 297 | 286 | 286 | 11,000 | 286 |
| 1987-03-20 | 287 | 299 | 285 | 299 | 22,000 | 299 |
| 1987-03-19 | 287 | 290 | 287 | 290 | 10,000 | 290 |
| 1987-03-18 | 290 | 290 | 287 | 287 | 9,000 | 287 |
| 1987-03-17 | 291 | 291 | 290 | 290 | 8,000 | 290 |
| 1987-03-16 | 288 | 295 | 288 | 289 | 27,000 | 289 |
| 1987-03-13 | 287 | 290 | 287 | 290 | 3,000 | 290 |
| 1987-03-12 | 287 | 287 | 287 | 287 | 8,000 | 287 |
| 1987-03-11 | 290 | 290 | 288 | 288 | 11,000 | 288 |
| 1987-03-10 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 1987-03-09 | 298 | 298 | 295 | 295 | 4,000 | 295 |
| 1987-03-07 | 299 | 299 | 295 | 295 | 2,000 | 295 |
| 1987-03-06 | 300 | 300 | 295 | 295 | 9,000 | 295 |
| 1987-03-05 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1987-03-04 | 300 | 300 | 290 | 300 | 16,000 | 300 |
| 1987-03-03 | 297 | 300 | 297 | 300 | 8,000 | 300 |
| 1987-03-02 | 290 | 296 | 290 | 296 | 21,000 | 296 |
| 1987-02-27 | 291 | 291 | 290 | 290 | 8,000 | 290 |
| 1987-02-26 | 291 | 299 | 291 | 299 | 5,000 | 299 |
| 1987-02-25 | 290 | 291 | 290 | 291 | 12,000 | 291 |
| 1987-02-24 | 291 | 291 | 286 | 290 | 25,000 | 290 |
| 1987-02-23 | 291 | 308 | 291 | 308 | 10,000 | 308 |
| 1987-02-19 | 290 | 291 | 290 | 291 | 11,000 | 291 |
| 1987-02-18 | 290 | 290 | 286 | 290 | 8,000 | 290 |
| 1987-02-17 | 295 | 295 | 290 | 290 | 12,000 | 290 |
| 1987-02-16 | 287 | 290 | 287 | 290 | 12,000 | 290 |
| 1987-02-13 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1987-02-12 | 286 | 291 | 285 | 291 | 9,000 | 291 |
| 1987-02-10 | 295 | 295 | 285 | 285 | 13,000 | 285 |
| 1987-02-09 | 290 | 295 | 290 | 295 | 3,000 | 295 |
| 1987-02-07 | 300 | 301 | 295 | 295 | 6,000 | 295 |
| 1987-02-06 | 305 | 305 | 300 | 300 | 7,000 | 300 |
| 1987-02-05 | 295 | 300 | 290 | 300 | 38,000 | 300 |
| 1987-02-04 | 295 | 298 | 295 | 298 | 19,000 | 298 |
| 1987-02-03 | 289 | 295 | 289 | 295 | 21,000 | 295 |
| 1987-02-02 | 280 | 290 | 280 | 290 | 15,000 | 290 |
| 1987-01-31 | 289 | 289 | 281 | 281 | 6,000 | 281 |
| 1987-01-30 | 275 | 290 | 275 | 290 | 21,000 | 290 |
| 1987-01-29 | 275 | 280 | 275 | 280 | 18,000 | 280 |
| 1987-01-28 | 276 | 276 | 276 | 276 | 8,000 | 276 |
| 1987-01-27 | 280 | 280 | 276 | 276 | 6,000 | 276 |
| 1987-01-26 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1987-01-24 | 274 | 280 | 274 | 280 | 7,000 | 280 |
| 1987-01-23 | 279 | 280 | 279 | 280 | 4,000 | 280 |
| 1987-01-22 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 1987-01-21 | 280 | 285 | 280 | 285 | 9,000 | 285 |
| 1987-01-20 | 276 | 280 | 276 | 280 | 13,000 | 280 |
| 1987-01-19 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1987-01-16 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 1987-01-13 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 1987-01-09 | 261 | 261 | 260 | 261 | 6,000 | 261 |
| 1987-01-08 | 260 | 262 | 260 | 260 | 20,000 | 260 |
| 1987-01-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
分割・併合履歴 ： なし