5121 藤倉コンポジット(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,080 | 1,100 | 1,070 | 1,100 | 11,000 | 1,100 |
| 1989-12-27 | 1,070 | 1,100 | 1,070 | 1,100 | 49,000 | 1,100 |
| 1989-12-26 | 1,060 | 1,070 | 1,060 | 1,060 | 19,000 | 1,060 |
| 1989-12-25 | 1,080 | 1,080 | 1,060 | 1,080 | 32,000 | 1,080 |
| 1989-12-22 | 1,070 | 1,090 | 1,070 | 1,080 | 56,000 | 1,080 |
| 1989-12-21 | 1,070 | 1,090 | 1,070 | 1,070 | 35,000 | 1,070 |
| 1989-12-20 | 1,100 | 1,100 | 1,060 | 1,090 | 103,000 | 1,090 |
| 1989-12-19 | 1,100 | 1,120 | 1,090 | 1,120 | 144,000 | 1,120 |
| 1989-12-18 | 1,080 | 1,100 | 1,080 | 1,100 | 72,000 | 1,100 |
| 1989-12-15 | 1,090 | 1,090 | 1,070 | 1,070 | 50,000 | 1,070 |
| 1989-12-14 | 1,070 | 1,090 | 1,050 | 1,090 | 90,000 | 1,090 |
| 1989-12-13 | 1,060 | 1,070 | 1,050 | 1,050 | 40,000 | 1,050 |
| 1989-12-12 | 1,040 | 1,060 | 1,040 | 1,050 | 37,000 | 1,050 |
| 1989-12-11 | 1,010 | 1,030 | 1,010 | 1,030 | 9,000 | 1,030 |
| 1989-12-08 | 1,010 | 1,050 | 1,010 | 1,030 | 20,000 | 1,030 |
| 1989-12-07 | 1,060 | 1,070 | 1,040 | 1,040 | 56,000 | 1,040 |
| 1989-12-06 | 1,040 | 1,090 | 1,030 | 1,070 | 217,000 | 1,070 |
| 1989-12-05 | 980 | 1,040 | 980 | 1,020 | 144,000 | 1,020 |
| 1989-12-04 | 968 | 980 | 965 | 980 | 56,000 | 980 |
| 1989-12-01 | 970 | 970 | 965 | 965 | 28,000 | 965 |
| 1989-11-30 | 971 | 971 | 965 | 965 | 21,000 | 965 |
| 1989-11-29 | 975 | 975 | 970 | 971 | 54,000 | 971 |
| 1989-11-28 | 970 | 980 | 970 | 975 | 34,000 | 975 |
| 1989-11-27 | 971 | 987 | 970 | 970 | 27,000 | 970 |
| 1989-11-24 | 990 | 990 | 970 | 970 | 29,000 | 970 |
| 1989-11-22 | 981 | 1,000 | 981 | 990 | 15,000 | 990 |
| 1989-11-21 | 966 | 975 | 965 | 967 | 11,000 | 967 |
| 1989-11-20 | 980 | 1,000 | 960 | 965 | 35,000 | 965 |
| 1989-11-17 | 1,000 | 1,000 | 969 | 980 | 86,000 | 980 |
| 1989-11-16 | 1,010 | 1,020 | 1,000 | 1,010 | 19,000 | 1,010 |
| 1989-11-15 | 1,020 | 1,020 | 1,000 | 1,000 | 50,000 | 1,000 |
| 1989-11-14 | 1,010 | 1,010 | 1,000 | 1,000 | 27,000 | 1,000 |
| 1989-11-13 | 1,030 | 1,030 | 1,010 | 1,030 | 27,000 | 1,030 |
| 1989-11-10 | 990 | 1,000 | 990 | 990 | 14,000 | 990 |
| 1989-11-09 | 990 | 1,000 | 990 | 990 | 34,000 | 990 |
| 1989-11-08 | 1,020 | 1,030 | 1,000 | 1,010 | 37,000 | 1,010 |
| 1989-11-07 | 1,050 | 1,050 | 1,030 | 1,040 | 90,000 | 1,040 |
| 1989-11-06 | 1,040 | 1,050 | 1,030 | 1,050 | 165,000 | 1,050 |
| 1989-11-02 | 1,000 | 1,030 | 999 | 1,030 | 339,000 | 1,030 |
| 1989-11-01 | 1,000 | 1,000 | 980 | 1,000 | 127,000 | 1,000 |
| 1989-10-31 | 990 | 1,020 | 980 | 1,010 | 267,000 | 1,010 |
| 1989-10-30 | 950 | 990 | 950 | 990 | 126,000 | 990 |
| 1989-10-27 | 940 | 965 | 930 | 950 | 48,000 | 950 |
| 1989-10-26 | 945 | 945 | 929 | 940 | 24,000 | 940 |
| 1989-10-25 | 978 | 978 | 951 | 965 | 39,000 | 965 |
| 1989-10-24 | 983 | 984 | 971 | 978 | 69,000 | 978 |
| 1989-10-23 | 980 | 990 | 977 | 987 | 228,000 | 987 |
| 1989-10-20 | 912 | 937 | 912 | 935 | 129,000 | 935 |
| 1989-10-19 | 907 | 907 | 897 | 900 | 25,000 | 900 |
| 1989-10-18 | 910 | 910 | 892 | 897 | 45,000 | 897 |
| 1989-10-17 | 883 | 900 | 881 | 900 | 31,000 | 900 |
| 1989-10-16 | 899 | 899 | 878 | 881 | 30,000 | 881 |
| 1989-10-13 | 904 | 905 | 888 | 900 | 42,000 | 900 |
| 1989-10-12 | 915 | 920 | 908 | 915 | 89,000 | 915 |
| 1989-10-11 | 920 | 920 | 899 | 906 | 98,000 | 906 |
| 1989-10-09 | 900 | 915 | 893 | 905 | 84,000 | 905 |
| 1989-10-06 | 865 | 890 | 861 | 880 | 155,000 | 880 |
| 1989-10-05 | 851 | 874 | 851 | 858 | 191,000 | 858 |
| 1989-10-04 | 849 | 849 | 826 | 849 | 51,000 | 849 |
| 1989-10-03 | 819 | 850 | 819 | 849 | 106,000 | 849 |
| 1989-10-02 | 829 | 829 | 800 | 800 | 11,000 | 800 |
| 1989-09-29 | 820 | 820 | 801 | 820 | 12,000 | 820 |
| 1989-09-28 | 830 | 830 | 820 | 820 | 15,000 | 820 |
| 1989-09-27 | 829 | 830 | 820 | 830 | 13,000 | 830 |
| 1989-09-25 | 844 | 844 | 830 | 840 | 25,000 | 840 |
| 1989-09-22 | 830 | 845 | 830 | 844 | 65,000 | 844 |
| 1989-09-21 | 819 | 830 | 813 | 830 | 40,000 | 830 |
| 1989-09-20 | 810 | 819 | 810 | 810 | 33,000 | 810 |
| 1989-09-19 | 821 | 829 | 810 | 810 | 22,000 | 810 |
| 1989-09-18 | 810 | 829 | 810 | 820 | 27,000 | 820 |
| 1989-09-14 | 809 | 810 | 809 | 810 | 13,000 | 810 |
| 1989-09-13 | 785 | 785 | 782 | 782 | 3,000 | 782 |
| 1989-09-12 | 786 | 786 | 781 | 781 | 4,000 | 781 |
| 1989-09-11 | 787 | 787 | 781 | 781 | 5,000 | 781 |
| 1989-09-08 | 777 | 777 | 777 | 777 | 2,000 | 777 |
| 1989-09-07 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1989-09-06 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1989-09-05 | 781 | 781 | 780 | 780 | 11,000 | 780 |
| 1989-09-04 | 791 | 791 | 790 | 790 | 2,000 | 790 |
| 1989-09-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1989-08-31 | 812 | 813 | 800 | 800 | 20,000 | 800 |
| 1989-08-30 | 814 | 814 | 811 | 812 | 7,000 | 812 |
| 1989-08-29 | 820 | 823 | 809 | 823 | 36,000 | 823 |
| 1989-08-28 | 815 | 823 | 815 | 823 | 5,000 | 823 |
| 1989-08-25 | 801 | 806 | 795 | 806 | 37,000 | 806 |
| 1989-08-24 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1989-08-23 | 788 | 800 | 788 | 790 | 14,000 | 790 |
| 1989-08-22 | 805 | 805 | 785 | 785 | 10,000 | 785 |
| 1989-08-21 | 809 | 820 | 805 | 805 | 9,000 | 805 |
| 1989-08-18 | 801 | 815 | 795 | 803 | 7,000 | 803 |
| 1989-08-17 | 815 | 815 | 783 | 800 | 13,000 | 800 |
| 1989-08-16 | 804 | 815 | 802 | 802 | 19,000 | 802 |
| 1989-08-15 | 811 | 820 | 805 | 805 | 11,000 | 805 |
| 1989-08-11 | 806 | 810 | 800 | 803 | 28,000 | 803 |
| 1989-08-10 | 810 | 826 | 810 | 820 | 12,000 | 820 |
| 1989-08-09 | 808 | 829 | 808 | 829 | 13,000 | 829 |
| 1989-08-08 | 827 | 827 | 808 | 808 | 11,000 | 808 |
| 1989-08-07 | 825 | 828 | 810 | 827 | 5,000 | 827 |
| 1989-08-04 | 805 | 808 | 801 | 808 | 7,000 | 808 |
| 1989-08-03 | 801 | 815 | 801 | 805 | 15,000 | 805 |
| 1989-08-02 | 835 | 836 | 820 | 830 | 63,000 | 830 |
| 1989-08-01 | 829 | 843 | 810 | 830 | 151,000 | 830 |
| 1989-07-31 | 760 | 819 | 760 | 818 | 66,000 | 818 |
| 1989-07-28 | 760 | 764 | 760 | 763 | 10,000 | 763 |
| 1989-07-27 | 779 | 779 | 760 | 760 | 6,000 | 760 |
| 1989-07-26 | 750 | 770 | 741 | 770 | 5,000 | 770 |
| 1989-07-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1989-07-24 | 762 | 762 | 760 | 760 | 8,000 | 760 |
| 1989-07-21 | 770 | 770 | 762 | 762 | 5,000 | 762 |
| 1989-07-20 | 765 | 780 | 760 | 779 | 7,000 | 779 |
| 1989-07-19 | 771 | 771 | 770 | 770 | 4,000 | 770 |
| 1989-07-18 | 775 | 795 | 775 | 785 | 12,000 | 785 |
| 1989-07-17 | 793 | 800 | 793 | 795 | 11,000 | 795 |
| 1989-07-14 | 770 | 810 | 770 | 805 | 100,000 | 805 |
| 1989-07-13 | 751 | 780 | 750 | 780 | 19,000 | 780 |
| 1989-07-12 | 744 | 751 | 743 | 750 | 18,000 | 750 |
| 1989-07-11 | 716 | 734 | 707 | 734 | 25,000 | 734 |
| 1989-07-10 | 730 | 730 | 706 | 706 | 5,000 | 706 |
| 1989-07-07 | 722 | 722 | 700 | 700 | 14,000 | 700 |
| 1989-07-06 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 1989-07-05 | 705 | 705 | 700 | 705 | 6,000 | 705 |
| 1989-07-04 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1989-07-03 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1989-06-30 | 701 | 705 | 701 | 705 | 3,000 | 705 |
| 1989-06-29 | 705 | 705 | 700 | 700 | 8,000 | 700 |
| 1989-06-28 | 705 | 705 | 703 | 703 | 8,000 | 703 |
| 1989-06-27 | 715 | 715 | 703 | 703 | 9,000 | 703 |
| 1989-06-26 | 714 | 714 | 714 | 714 | 3,000 | 714 |
| 1989-06-23 | 734 | 734 | 734 | 734 | 4,000 | 734 |
| 1989-06-22 | 703 | 703 | 702 | 703 | 11,000 | 703 |
| 1989-06-21 | 699 | 700 | 696 | 700 | 18,000 | 700 |
| 1989-06-20 | 705 | 705 | 691 | 700 | 10,000 | 700 |
| 1989-06-16 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 1989-06-15 | 706 | 709 | 706 | 709 | 4,000 | 709 |
| 1989-06-14 | 707 | 707 | 705 | 705 | 5,000 | 705 |
| 1989-06-13 | 707 | 707 | 706 | 707 | 7,000 | 707 |
| 1989-06-09 | 706 | 711 | 705 | 705 | 17,000 | 705 |
| 1989-06-08 | 702 | 702 | 700 | 702 | 22,000 | 702 |
| 1989-06-06 | 716 | 716 | 700 | 700 | 8,000 | 700 |
| 1989-06-05 | 722 | 722 | 720 | 720 | 10,000 | 720 |
| 1989-06-02 | 730 | 734 | 721 | 734 | 14,000 | 734 |
| 1989-06-01 | 740 | 740 | 734 | 734 | 5,000 | 734 |
| 1989-05-31 | 731 | 740 | 731 | 740 | 19,000 | 740 |
| 1989-05-30 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1989-05-29 | 737 | 737 | 736 | 736 | 5,000 | 736 |
| 1989-05-26 | 736 | 748 | 730 | 730 | 8,000 | 730 |
| 1989-05-25 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 1989-05-24 | 750 | 750 | 740 | 740 | 8,000 | 740 |
| 1989-05-23 | 755 | 755 | 750 | 755 | 6,000 | 755 |
| 1989-05-22 | 750 | 760 | 750 | 755 | 23,000 | 755 |
| 1989-05-19 | 760 | 760 | 750 | 750 | 10,000 | 750 |
| 1989-05-18 | 761 | 761 | 760 | 760 | 4,000 | 760 |
| 1989-05-17 | 756 | 756 | 750 | 750 | 11,000 | 750 |
| 1989-05-16 | 761 | 761 | 755 | 755 | 5,000 | 755 |
| 1989-05-15 | 761 | 765 | 761 | 765 | 3,000 | 765 |
| 1989-05-12 | 770 | 770 | 765 | 765 | 4,000 | 765 |
| 1989-05-11 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1989-05-10 | 790 | 790 | 770 | 770 | 23,000 | 770 |
| 1989-05-09 | 786 | 790 | 786 | 790 | 11,000 | 790 |
| 1989-05-08 | 761 | 786 | 761 | 765 | 24,000 | 765 |
| 1989-04-28 | 721 | 730 | 720 | 730 | 12,000 | 730 |
| 1989-04-27 | 730 | 730 | 720 | 720 | 7,000 | 720 |
| 1989-04-26 | 733 | 733 | 730 | 730 | 3,000 | 730 |
| 1989-04-25 | 730 | 733 | 730 | 733 | 34,000 | 733 |
| 1989-04-24 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1989-04-21 | 730 | 731 | 730 | 731 | 10,000 | 731 |
| 1989-04-20 | 740 | 740 | 730 | 730 | 9,000 | 730 |
| 1989-04-19 | 741 | 741 | 730 | 730 | 6,000 | 730 |
| 1989-04-18 | 730 | 731 | 730 | 731 | 7,000 | 731 |
| 1989-04-17 | 720 | 735 | 720 | 730 | 37,000 | 730 |
| 1989-04-14 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1989-04-13 | 730 | 735 | 730 | 730 | 14,000 | 730 |
| 1989-04-12 | 735 | 735 | 735 | 735 | 9,000 | 735 |
| 1989-04-11 | 736 | 736 | 735 | 735 | 2,000 | 735 |
| 1989-04-07 | 740 | 740 | 735 | 735 | 9,000 | 735 |
| 1989-04-06 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1989-04-05 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1989-04-04 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 1989-04-03 | 750 | 751 | 730 | 730 | 9,000 | 730 |
| 1989-03-31 | 751 | 751 | 745 | 745 | 3,000 | 745 |
| 1989-03-30 | 760 | 760 | 755 | 760 | 6,000 | 760 |
| 1989-03-29 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1989-03-28 | 800 | 800 | 775 | 775 | 12,000 | 775 |
| 1989-03-27 | 810 | 810 | 805 | 810 | 49,000 | 810 |
| 1989-03-24 | 790 | 805 | 790 | 805 | 53,000 | 805 |
| 1989-03-23 | 790 | 800 | 790 | 800 | 22,000 | 800 |
| 1989-03-22 | 800 | 810 | 800 | 800 | 47,000 | 800 |
| 1989-03-20 | 795 | 800 | 795 | 800 | 13,000 | 800 |
| 1989-03-17 | 790 | 792 | 790 | 790 | 33,000 | 790 |
| 1989-03-16 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1989-03-15 | 805 | 810 | 800 | 800 | 29,000 | 800 |
| 1989-03-14 | 810 | 820 | 810 | 815 | 95,000 | 815 |
| 1989-03-13 | 814 | 824 | 814 | 820 | 93,000 | 820 |
| 1989-03-10 | 800 | 824 | 800 | 824 | 95,000 | 824 |
| 1989-03-09 | 791 | 805 | 791 | 805 | 36,000 | 805 |
| 1989-03-08 | 785 | 800 | 785 | 790 | 63,000 | 790 |
| 1989-03-07 | 788 | 790 | 785 | 785 | 47,000 | 785 |
| 1989-03-06 | 784 | 790 | 784 | 788 | 39,000 | 788 |
| 1989-03-03 | 775 | 790 | 775 | 785 | 45,000 | 785 |
| 1989-03-02 | 771 | 781 | 771 | 780 | 32,000 | 780 |
| 1989-03-01 | 780 | 790 | 780 | 781 | 59,000 | 781 |
| 1989-02-28 | 780 | 790 | 780 | 780 | 42,000 | 780 |
| 1989-02-27 | 769 | 790 | 769 | 780 | 42,000 | 780 |
| 1989-02-23 | 760 | 785 | 760 | 770 | 49,000 | 770 |
| 1989-02-22 | 770 | 770 | 769 | 770 | 29,000 | 770 |
| 1989-02-21 | 770 | 785 | 770 | 780 | 80,000 | 780 |
| 1989-02-20 | 770 | 780 | 769 | 770 | 45,000 | 770 |
| 1989-02-17 | 780 | 790 | 769 | 780 | 26,000 | 780 |
| 1989-02-16 | 778 | 790 | 775 | 790 | 70,000 | 790 |
| 1989-02-15 | 745 | 780 | 745 | 780 | 52,000 | 780 |
| 1989-02-14 | 735 | 755 | 735 | 755 | 34,000 | 755 |
| 1989-02-13 | 730 | 735 | 710 | 730 | 23,000 | 730 |
| 1989-02-10 | 730 | 750 | 730 | 735 | 44,000 | 735 |
| 1989-02-09 | 751 | 760 | 735 | 735 | 46,000 | 735 |
| 1989-02-08 | 780 | 780 | 751 | 755 | 39,000 | 755 |
| 1989-02-07 | 787 | 787 | 760 | 760 | 70,000 | 760 |
| 1989-02-06 | 790 | 790 | 785 | 785 | 49,000 | 785 |
| 1989-02-03 | 771 | 792 | 771 | 785 | 70,000 | 785 |
| 1989-02-02 | 770 | 770 | 760 | 770 | 67,000 | 770 |
| 1989-02-01 | 785 | 785 | 761 | 770 | 68,000 | 770 |
| 1989-01-31 | 780 | 788 | 780 | 786 | 75,000 | 786 |
| 1989-01-30 | 788 | 795 | 780 | 790 | 76,000 | 790 |
| 1989-01-28 | 785 | 798 | 774 | 798 | 144,000 | 798 |
| 1989-01-27 | 771 | 798 | 771 | 795 | 167,000 | 795 |
| 1989-01-26 | 778 | 778 | 760 | 770 | 128,000 | 770 |
| 1989-01-25 | 740 | 779 | 740 | 770 | 204,000 | 770 |
| 1989-01-24 | 724 | 740 | 721 | 740 | 105,000 | 740 |
| 1989-01-23 | 723 | 725 | 715 | 725 | 73,000 | 725 |
| 1989-01-20 | 720 | 726 | 719 | 725 | 78,000 | 725 |
| 1989-01-19 | 710 | 729 | 710 | 720 | 118,000 | 720 |
| 1989-01-18 | 700 | 717 | 695 | 710 | 150,000 | 710 |
| 1989-01-17 | 695 | 700 | 690 | 700 | 36,000 | 700 |
| 1989-01-13 | 686 | 686 | 680 | 685 | 31,000 | 685 |
| 1989-01-12 | 680 | 696 | 680 | 680 | 15,000 | 680 |
| 1989-01-11 | 670 | 680 | 666 | 666 | 36,000 | 666 |
| 1989-01-10 | 668 | 671 | 668 | 671 | 9,000 | 671 |
| 1989-01-09 | 685 | 685 | 666 | 666 | 23,000 | 666 |
| 1989-01-06 | 680 | 680 | 656 | 675 | 31,000 | 675 |
| 1989-01-05 | 655 | 670 | 655 | 670 | 12,000 | 670 |
| 1989-01-04 | 656 | 664 | 656 | 664 | 2,000 | 664 |
分割・併合履歴 ： なし