5121 藤倉コンポジット(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 650 | 650 | 640 | 645 | 11,000 | 645 |
| 1988-12-27 | 640 | 645 | 635 | 640 | 27,000 | 640 |
| 1988-12-26 | 635 | 650 | 635 | 650 | 22,000 | 650 |
| 1988-12-24 | 641 | 648 | 641 | 645 | 32,000 | 645 |
| 1988-12-23 | 643 | 648 | 641 | 641 | 23,000 | 641 |
| 1988-12-22 | 680 | 680 | 650 | 669 | 26,000 | 669 |
| 1988-12-21 | 659 | 680 | 650 | 680 | 10,000 | 680 |
| 1988-12-20 | 644 | 660 | 644 | 660 | 9,000 | 660 |
| 1988-12-19 | 660 | 660 | 630 | 640 | 22,000 | 640 |
| 1988-12-16 | 660 | 660 | 655 | 660 | 27,000 | 660 |
| 1988-12-15 | 681 | 690 | 670 | 670 | 16,000 | 670 |
| 1988-12-14 | 680 | 690 | 680 | 680 | 26,000 | 680 |
| 1988-12-13 | 680 | 690 | 680 | 680 | 21,000 | 680 |
| 1988-12-12 | 700 | 700 | 682 | 684 | 34,000 | 684 |
| 1988-12-09 | 692 | 692 | 682 | 690 | 19,000 | 690 |
| 1988-12-08 | 690 | 700 | 690 | 691 | 30,000 | 691 |
| 1988-12-07 | 701 | 705 | 700 | 705 | 15,000 | 705 |
| 1988-12-06 | 699 | 709 | 699 | 700 | 26,000 | 700 |
| 1988-12-05 | 721 | 721 | 699 | 699 | 19,000 | 699 |
| 1988-12-03 | 727 | 728 | 711 | 711 | 3,000 | 711 |
| 1988-12-02 | 730 | 740 | 730 | 730 | 17,000 | 730 |
| 1988-12-01 | 711 | 730 | 704 | 730 | 74,000 | 730 |
| 1988-11-30 | 709 | 711 | 708 | 711 | 5,000 | 711 |
| 1988-11-29 | 731 | 731 | 704 | 704 | 19,000 | 704 |
| 1988-11-28 | 730 | 735 | 725 | 725 | 24,000 | 725 |
| 1988-11-26 | 710 | 720 | 710 | 720 | 16,000 | 720 |
| 1988-11-25 | 710 | 720 | 700 | 700 | 17,000 | 700 |
| 1988-11-24 | 720 | 730 | 720 | 730 | 6,000 | 730 |
| 1988-11-22 | 739 | 739 | 701 | 720 | 8,000 | 720 |
| 1988-11-21 | 740 | 740 | 740 | 740 | 13,000 | 740 |
| 1988-11-18 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1988-11-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1988-11-16 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1988-11-14 | 651 | 651 | 650 | 650 | 5,000 | 650 |
| 1988-11-11 | 650 | 650 | 630 | 630 | 8,000 | 630 |
| 1988-11-09 | 710 | 710 | 699 | 699 | 19,000 | 699 |
| 1988-11-08 | 711 | 720 | 710 | 710 | 15,000 | 710 |
| 1988-11-07 | 700 | 710 | 700 | 710 | 15,000 | 710 |
| 1988-11-05 | 690 | 690 | 690 | 690 | 17,000 | 690 |
| 1988-11-04 | 651 | 662 | 651 | 662 | 5,000 | 662 |
| 1988-11-02 | 650 | 650 | 640 | 640 | 16,000 | 640 |
| 1988-11-01 | 646 | 646 | 638 | 640 | 27,000 | 640 |
| 1988-10-31 | 630 | 638 | 630 | 638 | 18,000 | 638 |
| 1988-10-28 | 585 | 585 | 585 | 585 | 10,000 | 585 |
| 1988-10-27 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1988-10-26 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1988-10-25 | 638 | 638 | 622 | 628 | 5,000 | 628 |
| 1988-10-24 | 638 | 638 | 637 | 638 | 8,000 | 638 |
| 1988-10-22 | 638 | 638 | 638 | 638 | 6,000 | 638 |
| 1988-10-21 | 595 | 612 | 595 | 611 | 8,000 | 611 |
| 1988-10-20 | 581 | 588 | 581 | 585 | 11,000 | 585 |
| 1988-10-19 | 605 | 605 | 580 | 580 | 29,000 | 580 |
| 1988-10-18 | 638 | 638 | 634 | 634 | 7,000 | 634 |
| 1988-10-17 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 1988-10-14 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 1988-10-13 | 639 | 639 | 638 | 638 | 13,000 | 638 |
| 1988-10-12 | 650 | 650 | 649 | 649 | 11,000 | 649 |
| 1988-10-11 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 1988-10-07 | 660 | 670 | 650 | 650 | 4,000 | 650 |
| 1988-10-06 | 654 | 654 | 650 | 650 | 6,000 | 650 |
| 1988-10-03 | 699 | 700 | 694 | 694 | 8,000 | 694 |
| 1988-10-01 | 689 | 695 | 689 | 695 | 2,000 | 695 |
| 1988-09-30 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1988-09-29 | 686 | 700 | 686 | 700 | 6,000 | 700 |
| 1988-09-28 | 695 | 695 | 689 | 689 | 2,000 | 689 |
| 1988-09-27 | 680 | 681 | 680 | 680 | 15,000 | 680 |
| 1988-09-26 | 680 | 699 | 680 | 699 | 7,000 | 699 |
| 1988-09-24 | 683 | 683 | 680 | 680 | 2,000 | 680 |
| 1988-09-22 | 700 | 700 | 685 | 685 | 4,000 | 685 |
| 1988-09-21 | 681 | 681 | 680 | 680 | 6,000 | 680 |
| 1988-09-20 | 681 | 681 | 681 | 681 | 4,000 | 681 |
| 1988-09-19 | 744 | 744 | 734 | 734 | 2,000 | 734 |
| 1988-09-16 | 747 | 747 | 744 | 744 | 4,000 | 744 |
| 1988-09-14 | 710 | 748 | 710 | 748 | 10,000 | 748 |
| 1988-09-13 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 1988-09-12 | 681 | 686 | 681 | 686 | 4,000 | 686 |
| 1988-09-09 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1988-09-08 | 655 | 656 | 651 | 651 | 7,000 | 651 |
| 1988-09-07 | 665 | 665 | 650 | 660 | 20,000 | 660 |
| 1988-09-06 | 670 | 670 | 665 | 665 | 25,000 | 665 |
| 1988-09-05 | 700 | 700 | 680 | 680 | 4,000 | 680 |
| 1988-09-03 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1988-09-02 | 670 | 680 | 670 | 680 | 4,000 | 680 |
| 1988-09-01 | 690 | 690 | 680 | 680 | 15,000 | 680 |
| 1988-08-31 | 699 | 699 | 685 | 685 | 5,000 | 685 |
| 1988-08-30 | 700 | 700 | 685 | 689 | 8,000 | 689 |
| 1988-08-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1988-08-27 | 700 | 700 | 683 | 683 | 3,000 | 683 |
| 1988-08-26 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1988-08-24 | 750 | 750 | 749 | 749 | 4,000 | 749 |
| 1988-08-23 | 750 | 760 | 750 | 750 | 7,000 | 750 |
| 1988-08-22 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1988-08-19 | 730 | 750 | 730 | 750 | 13,000 | 750 |
| 1988-08-18 | 722 | 730 | 720 | 720 | 10,000 | 720 |
| 1988-08-17 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1988-08-16 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 1988-08-15 | 680 | 681 | 680 | 681 | 3,000 | 681 |
| 1988-08-12 | 680 | 682 | 680 | 680 | 16,000 | 680 |
| 1988-08-11 | 680 | 682 | 680 | 682 | 8,000 | 682 |
| 1988-08-10 | 705 | 705 | 683 | 683 | 5,000 | 683 |
| 1988-08-09 | 710 | 712 | 710 | 711 | 5,000 | 711 |
| 1988-08-08 | 720 | 720 | 710 | 710 | 11,000 | 710 |
| 1988-08-06 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1988-08-05 | 738 | 741 | 736 | 736 | 9,000 | 736 |
| 1988-08-04 | 748 | 748 | 735 | 735 | 4,000 | 735 |
| 1988-08-03 | 755 | 755 | 750 | 750 | 8,000 | 750 |
| 1988-07-29 | 735 | 741 | 735 | 735 | 14,000 | 735 |
| 1988-07-28 | 735 | 736 | 735 | 735 | 17,000 | 735 |
| 1988-07-27 | 740 | 741 | 731 | 731 | 8,000 | 731 |
| 1988-07-26 | 751 | 751 | 750 | 750 | 12,000 | 750 |
| 1988-07-23 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1988-07-22 | 800 | 800 | 790 | 790 | 9,000 | 790 |
| 1988-07-21 | 820 | 820 | 800 | 810 | 15,000 | 810 |
| 1988-07-20 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1988-07-19 | 810 | 840 | 810 | 830 | 16,000 | 830 |
| 1988-07-18 | 839 | 839 | 839 | 839 | 10,000 | 839 |
| 1988-07-15 | 839 | 839 | 795 | 795 | 23,000 | 795 |
| 1988-07-14 | 840 | 840 | 839 | 839 | 21,000 | 839 |
| 1988-07-13 | 780 | 800 | 780 | 790 | 28,000 | 790 |
| 1988-07-12 | 830 | 830 | 760 | 760 | 32,000 | 760 |
| 1988-07-11 | 796 | 820 | 796 | 820 | 16,000 | 820 |
| 1988-07-08 | 780 | 785 | 780 | 780 | 27,000 | 780 |
| 1988-07-07 | 791 | 810 | 785 | 785 | 19,000 | 785 |
| 1988-07-06 | 830 | 830 | 825 | 830 | 47,000 | 830 |
| 1988-07-05 | 840 | 841 | 840 | 840 | 11,000 | 840 |
| 1988-07-04 | 851 | 852 | 850 | 850 | 6,000 | 850 |
| 1988-07-02 | 852 | 852 | 850 | 851 | 16,000 | 851 |
| 1988-07-01 | 866 | 871 | 851 | 851 | 18,000 | 851 |
| 1988-06-30 | 857 | 857 | 856 | 856 | 8,000 | 856 |
| 1988-06-29 | 861 | 861 | 852 | 855 | 21,000 | 855 |
| 1988-06-28 | 880 | 880 | 851 | 851 | 15,000 | 851 |
| 1988-06-27 | 865 | 865 | 850 | 850 | 15,000 | 850 |
| 1988-06-25 | 895 | 901 | 895 | 901 | 6,000 | 901 |
| 1988-06-24 | 901 | 901 | 901 | 901 | 4,000 | 901 |
| 1988-06-23 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1988-06-22 | 900 | 901 | 890 | 895 | 27,000 | 895 |
| 1988-06-21 | 933 | 934 | 900 | 901 | 24,000 | 901 |
| 1988-06-20 | 948 | 949 | 939 | 939 | 22,000 | 939 |
| 1988-06-17 | 969 | 990 | 969 | 989 | 31,000 | 989 |
| 1988-06-16 | 1,000 | 1,000 | 970 | 970 | 97,000 | 970 |
| 1988-06-15 | 985 | 990 | 960 | 960 | 84,000 | 960 |
| 1988-06-10 | 855 | 860 | 850 | 855 | 33,000 | 855 |
| 1988-06-09 | 870 | 870 | 850 | 850 | 33,000 | 850 |
| 1988-06-08 | 876 | 885 | 850 | 870 | 68,000 | 870 |
| 1988-06-07 | 890 | 890 | 860 | 875 | 55,000 | 875 |
| 1988-06-06 | 920 | 920 | 900 | 900 | 39,000 | 900 |
| 1988-06-04 | 902 | 902 | 900 | 900 | 10,000 | 900 |
| 1988-06-03 | 925 | 925 | 899 | 901 | 40,000 | 901 |
| 1988-06-02 | 930 | 942 | 922 | 925 | 44,000 | 925 |
| 1988-06-01 | 955 | 965 | 935 | 942 | 41,000 | 942 |
| 1988-05-31 | 975 | 990 | 965 | 965 | 42,000 | 965 |
| 1988-05-30 | 970 | 1,000 | 970 | 980 | 36,000 | 980 |
| 1988-05-28 | 1,000 | 1,030 | 970 | 970 | 117,000 | 970 |
| 1988-05-27 | 960 | 1,000 | 955 | 990 | 149,000 | 990 |
| 1988-05-26 | 970 | 970 | 926 | 926 | 125,000 | 926 |
| 1988-05-25 | 970 | 970 | 922 | 960 | 225,000 | 960 |
| 1988-05-24 | 1,050 | 1,060 | 971 | 975 | 133,000 | 975 |
| 1988-05-23 | 1,080 | 1,080 | 1,010 | 1,040 | 102,000 | 1,040 |
| 1988-05-20 | 1,050 | 1,100 | 1,050 | 1,090 | 140,000 | 1,090 |
| 1988-05-19 | 1,090 | 1,100 | 1,050 | 1,070 | 200,000 | 1,070 |
| 1988-05-18 | 1,160 | 1,170 | 1,120 | 1,150 | 213,000 | 1,150 |
| 1988-05-17 | 1,170 | 1,180 | 1,120 | 1,150 | 193,000 | 1,150 |
| 1988-05-16 | 1,070 | 1,190 | 1,060 | 1,150 | 365,000 | 1,150 |
| 1988-05-13 | 1,080 | 1,080 | 1,000 | 1,010 | 693,000 | 1,010 |
| 1988-05-12 | 885 | 990 | 880 | 990 | 263,000 | 990 |
| 1988-05-11 | 890 | 910 | 889 | 893 | 204,000 | 893 |
| 1988-05-10 | 890 | 890 | 850 | 880 | 135,000 | 880 |
| 1988-05-09 | 920 | 930 | 878 | 900 | 186,000 | 900 |
| 1988-05-07 | 839 | 932 | 830 | 920 | 231,000 | 920 |
| 1988-05-06 | 812 | 855 | 812 | 840 | 305,000 | 840 |
| 1988-05-02 | 952 | 975 | 952 | 952 | 177,000 | 952 |
| 1988-04-30 | 918 | 932 | 918 | 931 | 232,000 | 931 |
| 1988-04-28 | 838 | 858 | 829 | 858 | 727,000 | 858 |
| 1988-04-27 | 700 | 758 | 700 | 758 | 748,000 | 758 |
| 1988-04-26 | 620 | 660 | 620 | 658 | 637,000 | 658 |
| 1988-04-25 | 554 | 610 | 550 | 595 | 447,000 | 595 |
| 1988-04-23 | 530 | 550 | 526 | 550 | 52,000 | 550 |
| 1988-04-22 | 519 | 525 | 518 | 525 | 66,000 | 525 |
| 1988-04-21 | 518 | 518 | 511 | 518 | 18,000 | 518 |
| 1988-04-20 | 511 | 511 | 510 | 510 | 7,000 | 510 |
| 1988-04-19 | 517 | 518 | 510 | 518 | 6,000 | 518 |
| 1988-04-18 | 520 | 520 | 519 | 519 | 13,000 | 519 |
| 1988-04-15 | 516 | 516 | 510 | 510 | 15,000 | 510 |
| 1988-04-14 | 508 | 520 | 508 | 520 | 20,000 | 520 |
| 1988-04-13 | 503 | 503 | 503 | 503 | 5,000 | 503 |
| 1988-04-12 | 521 | 521 | 519 | 520 | 4,000 | 520 |
| 1988-04-11 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1988-04-08 | 520 | 525 | 520 | 525 | 17,000 | 525 |
| 1988-04-07 | 535 | 535 | 520 | 520 | 42,000 | 520 |
| 1988-04-06 | 507 | 520 | 502 | 520 | 57,000 | 520 |
| 1988-04-05 | 510 | 510 | 501 | 507 | 27,000 | 507 |
| 1988-04-04 | 498 | 500 | 496 | 500 | 24,000 | 500 |
| 1988-04-02 | 500 | 500 | 496 | 496 | 16,000 | 496 |
| 1988-04-01 | 501 | 505 | 499 | 499 | 23,000 | 499 |
| 1988-03-31 | 509 | 509 | 499 | 499 | 8,000 | 499 |
| 1988-03-30 | 498 | 507 | 498 | 507 | 13,000 | 507 |
| 1988-03-26 | 500 | 500 | 490 | 500 | 23,000 | 500 |
| 1988-03-25 | 501 | 505 | 500 | 501 | 10,000 | 501 |
| 1988-03-24 | 509 | 515 | 509 | 509 | 12,000 | 509 |
| 1988-03-23 | 512 | 515 | 501 | 515 | 17,000 | 515 |
| 1988-03-22 | 520 | 520 | 510 | 510 | 8,000 | 510 |
| 1988-03-18 | 523 | 525 | 508 | 508 | 31,000 | 508 |
| 1988-03-17 | 520 | 522 | 498 | 498 | 17,000 | 498 |
| 1988-03-16 | 546 | 546 | 530 | 540 | 82,000 | 540 |
| 1988-03-15 | 499 | 536 | 496 | 536 | 122,000 | 536 |
| 1988-03-14 | 495 | 499 | 492 | 499 | 35,000 | 499 |
| 1988-03-11 | 492 | 495 | 490 | 490 | 29,000 | 490 |
| 1988-03-10 | 495 | 499 | 492 | 492 | 28,000 | 492 |
| 1988-03-09 | 491 | 493 | 491 | 492 | 10,000 | 492 |
| 1988-03-08 | 491 | 491 | 490 | 490 | 15,000 | 490 |
| 1988-03-07 | 488 | 491 | 485 | 491 | 18,000 | 491 |
| 1988-03-05 | 488 | 488 | 485 | 485 | 8,000 | 485 |
| 1988-03-04 | 490 | 491 | 480 | 480 | 14,000 | 480 |
| 1988-03-03 | 499 | 500 | 491 | 495 | 79,000 | 495 |
| 1988-03-02 | 480 | 500 | 480 | 498 | 107,000 | 498 |
| 1988-03-01 | 479 | 480 | 476 | 476 | 28,000 | 476 |
| 1988-02-29 | 480 | 480 | 475 | 479 | 42,000 | 479 |
| 1988-02-27 | 459 | 465 | 457 | 465 | 15,000 | 465 |
| 1988-02-26 | 462 | 462 | 457 | 457 | 11,000 | 457 |
| 1988-02-25 | 460 | 460 | 457 | 457 | 31,000 | 457 |
| 1988-02-24 | 460 | 460 | 455 | 460 | 20,000 | 460 |
| 1988-02-23 | 455 | 460 | 455 | 460 | 12,000 | 460 |
| 1988-02-22 | 447 | 455 | 447 | 455 | 18,000 | 455 |
| 1988-02-19 | 470 | 470 | 455 | 462 | 17,000 | 462 |
| 1988-02-17 | 455 | 455 | 450 | 450 | 26,000 | 450 |
| 1988-02-16 | 460 | 465 | 455 | 455 | 21,000 | 455 |
| 1988-02-15 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 1988-02-12 | 453 | 460 | 453 | 460 | 5,000 | 460 |
| 1988-02-10 | 451 | 452 | 451 | 452 | 4,000 | 452 |
| 1988-02-09 | 460 | 460 | 452 | 452 | 22,000 | 452 |
| 1988-02-08 | 460 | 460 | 455 | 460 | 18,000 | 460 |
| 1988-02-06 | 466 | 466 | 460 | 460 | 19,000 | 460 |
| 1988-02-05 | 471 | 476 | 460 | 471 | 39,000 | 471 |
| 1988-02-04 | 480 | 485 | 476 | 476 | 59,000 | 476 |
| 1988-02-03 | 469 | 484 | 469 | 476 | 62,000 | 476 |
| 1988-02-02 | 455 | 480 | 455 | 478 | 53,000 | 478 |
| 1988-02-01 | 451 | 470 | 451 | 454 | 22,000 | 454 |
| 1988-01-30 | 461 | 461 | 450 | 450 | 25,000 | 450 |
| 1988-01-29 | 469 | 469 | 450 | 451 | 16,000 | 451 |
| 1988-01-28 | 467 | 470 | 460 | 470 | 51,000 | 470 |
| 1988-01-27 | 480 | 480 | 465 | 467 | 126,000 | 467 |
| 1988-01-26 | 451 | 485 | 450 | 485 | 184,000 | 485 |
| 1988-01-25 | 444 | 444 | 428 | 428 | 32,000 | 428 |
| 1988-01-23 | 441 | 444 | 441 | 441 | 8,000 | 441 |
| 1988-01-22 | 436 | 444 | 436 | 438 | 20,000 | 438 |
| 1988-01-21 | 430 | 438 | 430 | 433 | 10,000 | 433 |
| 1988-01-20 | 430 | 438 | 430 | 438 | 20,000 | 438 |
| 1988-01-19 | 430 | 430 | 421 | 421 | 10,000 | 421 |
| 1988-01-18 | 430 | 438 | 430 | 430 | 27,000 | 430 |
| 1988-01-14 | 430 | 430 | 426 | 427 | 12,000 | 427 |
| 1988-01-13 | 437 | 437 | 430 | 430 | 16,000 | 430 |
| 1988-01-12 | 430 | 438 | 430 | 438 | 12,000 | 438 |
| 1988-01-11 | 439 | 439 | 435 | 435 | 6,000 | 435 |
| 1988-01-08 | 429 | 429 | 429 | 429 | 8,000 | 429 |
| 1988-01-07 | 430 | 431 | 426 | 430 | 6,000 | 430 |
| 1988-01-06 | 411 | 426 | 411 | 415 | 22,000 | 415 |
| 1988-01-05 | 406 | 410 | 406 | 410 | 12,000 | 410 |
| 1988-01-04 | 405 | 420 | 405 | 420 | 5,000 | 420 |
分割・併合履歴 ： なし