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