5121 藤倉コンポジット(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 692 | 692 | 691 | 691 | 5,000 | 691 |
| 1990-12-27 | 691 | 691 | 690 | 690 | 12,000 | 690 |
| 1990-12-26 | 691 | 701 | 690 | 690 | 12,000 | 690 |
| 1990-12-25 | 690 | 690 | 680 | 690 | 14,000 | 690 |
| 1990-12-21 | 700 | 700 | 680 | 680 | 16,000 | 680 |
| 1990-12-20 | 738 | 739 | 700 | 700 | 15,000 | 700 |
| 1990-12-19 | 738 | 738 | 730 | 731 | 14,000 | 731 |
| 1990-12-18 | 735 | 735 | 729 | 730 | 7,000 | 730 |
| 1990-12-17 | 744 | 744 | 730 | 730 | 20,000 | 730 |
| 1990-12-14 | 748 | 752 | 735 | 739 | 53,000 | 739 |
| 1990-12-13 | 738 | 758 | 731 | 738 | 87,000 | 738 |
| 1990-12-12 | 701 | 728 | 701 | 728 | 24,000 | 728 |
| 1990-12-11 | 680 | 681 | 670 | 681 | 14,000 | 681 |
| 1990-12-10 | 700 | 700 | 681 | 681 | 10,000 | 681 |
| 1990-12-07 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1990-12-05 | 635 | 640 | 620 | 640 | 21,000 | 640 |
| 1990-12-03 | 675 | 680 | 665 | 665 | 9,000 | 665 |
| 1990-11-30 | 671 | 671 | 655 | 655 | 20,000 | 655 |
| 1990-11-29 | 709 | 709 | 670 | 671 | 15,000 | 671 |
| 1990-11-28 | 711 | 712 | 711 | 712 | 4,000 | 712 |
| 1990-11-27 | 729 | 730 | 705 | 711 | 19,000 | 711 |
| 1990-11-26 | 738 | 738 | 730 | 730 | 6,000 | 730 |
| 1990-11-22 | 705 | 724 | 700 | 724 | 11,000 | 724 |
| 1990-11-21 | 740 | 740 | 710 | 710 | 11,000 | 710 |
| 1990-11-20 | 744 | 753 | 741 | 750 | 11,000 | 750 |
| 1990-11-19 | 745 | 745 | 745 | 745 | 14,000 | 745 |
| 1990-11-16 | 761 | 761 | 725 | 725 | 23,000 | 725 |
| 1990-11-15 | 768 | 770 | 760 | 760 | 16,000 | 760 |
| 1990-11-14 | 773 | 773 | 764 | 765 | 47,000 | 765 |
| 1990-11-13 | 765 | 775 | 765 | 771 | 41,000 | 771 |
| 1990-11-09 | 761 | 761 | 750 | 759 | 35,000 | 759 |
| 1990-11-08 | 785 | 785 | 759 | 760 | 13,000 | 760 |
| 1990-11-07 | 770 | 792 | 770 | 790 | 28,000 | 790 |
| 1990-11-06 | 798 | 799 | 780 | 780 | 217,000 | 780 |
| 1990-11-05 | 815 | 818 | 800 | 800 | 192,000 | 800 |
| 1990-11-02 | 770 | 770 | 765 | 770 | 60,000 | 770 |
| 1990-11-01 | 788 | 788 | 760 | 780 | 23,000 | 780 |
| 1990-10-31 | 788 | 788 | 780 | 788 | 13,000 | 788 |
| 1990-10-30 | 814 | 815 | 780 | 800 | 37,000 | 800 |
| 1990-10-29 | 783 | 829 | 783 | 820 | 117,000 | 820 |
| 1990-10-26 | 760 | 793 | 760 | 775 | 186,000 | 775 |
| 1990-10-25 | 750 | 760 | 740 | 760 | 68,000 | 760 |
| 1990-10-24 | 767 | 767 | 750 | 750 | 30,000 | 750 |
| 1990-10-23 | 795 | 795 | 770 | 770 | 13,000 | 770 |
| 1990-10-19 | 730 | 745 | 729 | 745 | 14,000 | 745 |
| 1990-10-18 | 700 | 710 | 700 | 701 | 6,000 | 701 |
| 1990-10-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1990-10-11 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1990-10-09 | 720 | 723 | 710 | 710 | 8,000 | 710 |
| 1990-10-08 | 707 | 720 | 707 | 720 | 4,000 | 720 |
| 1990-10-04 | 707 | 707 | 701 | 707 | 4,000 | 707 |
| 1990-10-03 | 700 | 708 | 700 | 707 | 12,000 | 707 |
| 1990-10-02 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1990-09-28 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1990-09-27 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1990-09-26 | 830 | 830 | 810 | 810 | 4,000 | 810 |
| 1990-09-25 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1990-09-21 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1990-09-20 | 850 | 850 | 841 | 841 | 2,000 | 841 |
| 1990-09-18 | 861 | 861 | 855 | 855 | 4,000 | 855 |
| 1990-09-17 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1990-09-14 | 877 | 877 | 865 | 865 | 8,000 | 865 |
| 1990-09-13 | 890 | 890 | 877 | 877 | 2,000 | 877 |
| 1990-09-12 | 899 | 906 | 890 | 890 | 14,000 | 890 |
| 1990-09-11 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1990-09-10 | 902 | 902 | 901 | 901 | 3,000 | 901 |
| 1990-09-07 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1990-09-05 | 940 | 940 | 930 | 930 | 3,000 | 930 |
| 1990-09-04 | 941 | 980 | 941 | 980 | 6,000 | 980 |
| 1990-09-03 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1990-08-31 | 923 | 950 | 923 | 950 | 14,000 | 950 |
| 1990-08-29 | 895 | 895 | 893 | 893 | 4,000 | 893 |
| 1990-08-27 | 888 | 888 | 855 | 855 | 9,000 | 855 |
| 1990-08-24 | 890 | 891 | 890 | 891 | 23,000 | 891 |
| 1990-08-22 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1990-08-21 | 979 | 979 | 970 | 970 | 4,000 | 970 |
| 1990-08-20 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1990-08-17 | 1,000 | 1,000 | 980 | 980 | 3,000 | 980 |
| 1990-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1990-08-14 | 960 | 960 | 940 | 940 | 3,000 | 940 |
| 1990-08-10 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1990-08-09 | 1,030 | 1,030 | 1,000 | 1,010 | 17,000 | 1,010 |
| 1990-08-08 | 998 | 1,030 | 998 | 1,030 | 13,000 | 1,030 |
| 1990-08-07 | 980 | 990 | 980 | 990 | 35,000 | 990 |
| 1990-08-06 | 1,170 | 1,170 | 1,080 | 1,080 | 35,000 | 1,080 |
| 1990-08-03 | 1,190 | 1,190 | 1,170 | 1,170 | 60,000 | 1,170 |
| 1990-08-02 | 1,170 | 1,200 | 1,170 | 1,200 | 20,000 | 1,200 |
| 1990-08-01 | 1,210 | 1,230 | 1,170 | 1,170 | 51,000 | 1,170 |
| 1990-07-31 | 1,190 | 1,220 | 1,170 | 1,210 | 42,000 | 1,210 |
| 1990-07-30 | 1,170 | 1,200 | 1,170 | 1,190 | 21,000 | 1,190 |
| 1990-07-27 | 1,200 | 1,210 | 1,170 | 1,170 | 50,000 | 1,170 |
| 1990-07-26 | 1,170 | 1,200 | 1,170 | 1,190 | 34,000 | 1,190 |
| 1990-07-25 | 1,180 | 1,200 | 1,170 | 1,170 | 17,000 | 1,170 |
| 1990-07-24 | 1,170 | 1,180 | 1,160 | 1,170 | 45,000 | 1,170 |
| 1990-07-23 | 1,200 | 1,210 | 1,170 | 1,180 | 39,000 | 1,180 |
| 1990-07-20 | 1,220 | 1,230 | 1,210 | 1,230 | 25,000 | 1,230 |
| 1990-07-19 | 1,180 | 1,240 | 1,170 | 1,210 | 181,000 | 1,210 |
| 1990-07-18 | 1,140 | 1,180 | 1,140 | 1,170 | 59,000 | 1,170 |
| 1990-07-16 | 1,150 | 1,150 | 1,130 | 1,150 | 29,000 | 1,150 |
| 1990-07-13 | 1,130 | 1,130 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1990-07-12 | 1,150 | 1,170 | 1,130 | 1,170 | 49,000 | 1,170 |
| 1990-07-11 | 1,150 | 1,150 | 1,100 | 1,150 | 21,000 | 1,150 |
| 1990-07-10 | 1,170 | 1,170 | 1,130 | 1,150 | 53,000 | 1,150 |
| 1990-07-09 | 1,170 | 1,180 | 1,150 | 1,180 | 46,000 | 1,180 |
| 1990-07-06 | 1,110 | 1,140 | 1,110 | 1,130 | 53,000 | 1,130 |
| 1990-07-05 | 1,050 | 1,090 | 1,050 | 1,090 | 21,000 | 1,090 |
| 1990-07-04 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 | 1,030 |
| 1990-07-03 | 1,040 | 1,060 | 1,030 | 1,030 | 14,000 | 1,030 |
| 1990-07-02 | 1,080 | 1,080 | 1,050 | 1,060 | 10,000 | 1,060 |
| 1990-06-29 | 1,070 | 1,090 | 1,050 | 1,090 | 14,000 | 1,090 |
| 1990-06-28 | 1,080 | 1,090 | 1,040 | 1,080 | 20,000 | 1,080 |
| 1990-06-27 | 1,060 | 1,080 | 1,030 | 1,080 | 11,000 | 1,080 |
| 1990-06-26 | 1,020 | 1,050 | 1,020 | 1,050 | 20,000 | 1,050 |
| 1990-06-25 | 1,080 | 1,090 | 1,020 | 1,020 | 22,000 | 1,020 |
| 1990-06-22 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1990-06-21 | 1,080 | 1,080 | 1,060 | 1,070 | 7,000 | 1,070 |
| 1990-06-20 | 1,100 | 1,100 | 1,060 | 1,060 | 17,000 | 1,060 |
| 1990-06-19 | 1,110 | 1,120 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1990-06-18 | 1,050 | 1,150 | 1,050 | 1,120 | 43,000 | 1,120 |
| 1990-06-15 | 1,040 | 1,050 | 1,030 | 1,050 | 18,000 | 1,050 |
| 1990-06-14 | 1,020 | 1,050 | 1,020 | 1,040 | 9,000 | 1,040 |
| 1990-06-13 | 1,020 | 1,030 | 1,020 | 1,030 | 16,000 | 1,030 |
| 1990-06-12 | 1,030 | 1,050 | 1,020 | 1,050 | 20,000 | 1,050 |
| 1990-06-11 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1990-06-08 | 1,030 | 1,030 | 1,030 | 1,030 | 25,000 | 1,030 |
| 1990-06-07 | 1,030 | 1,050 | 1,030 | 1,040 | 14,000 | 1,040 |
| 1990-06-06 | 1,020 | 1,030 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1990-06-05 | 1,020 | 1,020 | 1,010 | 1,010 | 37,000 | 1,010 |
| 1990-06-04 | 1,050 | 1,050 | 1,020 | 1,030 | 21,000 | 1,030 |
| 1990-06-01 | 1,070 | 1,070 | 1,050 | 1,060 | 25,000 | 1,060 |
| 1990-05-30 | 1,070 | 1,100 | 1,060 | 1,060 | 18,000 | 1,060 |
| 1990-05-29 | 1,080 | 1,090 | 1,050 | 1,060 | 19,000 | 1,060 |
| 1990-05-28 | 1,070 | 1,080 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1990-05-25 | 1,090 | 1,100 | 1,060 | 1,060 | 27,000 | 1,060 |
| 1990-05-24 | 1,060 | 1,080 | 1,060 | 1,080 | 20,000 | 1,080 |
| 1990-05-23 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1990-05-22 | 1,070 | 1,080 | 1,070 | 1,070 | 16,000 | 1,070 |
| 1990-05-21 | 1,070 | 1,070 | 1,050 | 1,060 | 22,000 | 1,060 |
| 1990-05-18 | 1,130 | 1,150 | 1,130 | 1,130 | 19,000 | 1,130 |
| 1990-05-17 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1990-05-16 | 1,120 | 1,180 | 1,120 | 1,180 | 27,000 | 1,180 |
| 1990-05-15 | 1,150 | 1,160 | 1,120 | 1,160 | 21,000 | 1,160 |
| 1990-05-14 | 1,180 | 1,180 | 1,150 | 1,150 | 22,000 | 1,150 |
| 1990-05-11 | 1,140 | 1,150 | 1,140 | 1,150 | 26,000 | 1,150 |
| 1990-05-10 | 1,100 | 1,120 | 1,090 | 1,120 | 34,000 | 1,120 |
| 1990-05-08 | 1,060 | 1,080 | 1,060 | 1,080 | 25,000 | 1,080 |
| 1990-05-07 | 1,060 | 1,080 | 1,050 | 1,060 | 31,000 | 1,060 |
| 1990-05-02 | 1,040 | 1,060 | 1,040 | 1,060 | 14,000 | 1,060 |
| 1990-05-01 | 1,060 | 1,060 | 1,040 | 1,040 | 20,000 | 1,040 |
| 1990-04-27 | 1,040 | 1,090 | 1,040 | 1,060 | 39,000 | 1,060 |
| 1990-04-26 | 985 | 1,050 | 985 | 1,050 | 33,000 | 1,050 |
| 1990-04-25 | 980 | 1,000 | 980 | 995 | 14,000 | 995 |
| 1990-04-24 | 980 | 1,000 | 980 | 1,000 | 8,000 | 1,000 |
| 1990-04-23 | 985 | 990 | 985 | 990 | 5,000 | 990 |
| 1990-04-20 | 986 | 986 | 985 | 985 | 3,000 | 985 |
| 1990-04-19 | 970 | 971 | 970 | 970 | 28,000 | 970 |
| 1990-04-18 | 976 | 977 | 971 | 971 | 15,000 | 971 |
| 1990-04-17 | 971 | 985 | 971 | 980 | 8,000 | 980 |
| 1990-04-16 | 970 | 980 | 970 | 979 | 8,000 | 979 |
| 1990-04-13 | 1,000 | 1,000 | 980 | 980 | 11,000 | 980 |
| 1990-04-12 | 991 | 991 | 980 | 990 | 13,000 | 990 |
| 1990-04-11 | 981 | 1,000 | 981 | 1,000 | 18,000 | 1,000 |
| 1990-04-06 | 915 | 921 | 910 | 911 | 47,000 | 911 |
| 1990-04-04 | 985 | 985 | 954 | 954 | 16,000 | 954 |
| 1990-04-03 | 1,010 | 1,010 | 990 | 995 | 32,000 | 995 |
| 1990-04-02 | 1,100 | 1,100 | 1,000 | 1,000 | 32,000 | 1,000 |
| 1990-03-30 | 1,180 | 1,190 | 1,120 | 1,140 | 35,000 | 1,140 |
| 1990-03-29 | 1,100 | 1,160 | 1,100 | 1,160 | 24,000 | 1,160 |
| 1990-03-28 | 1,110 | 1,110 | 1,100 | 1,110 | 7,000 | 1,110 |
| 1990-03-27 | 1,080 | 1,120 | 1,080 | 1,100 | 32,000 | 1,100 |
| 1990-03-26 | 1,050 | 1,070 | 1,050 | 1,060 | 22,000 | 1,060 |
| 1990-03-23 | 1,030 | 1,040 | 1,030 | 1,030 | 23,000 | 1,030 |
| 1990-03-22 | 1,010 | 1,010 | 1,010 | 1,010 | 28,000 | 1,010 |
| 1990-03-20 | 1,190 | 1,190 | 1,150 | 1,150 | 52,000 | 1,150 |
| 1990-03-19 | 1,260 | 1,260 | 1,150 | 1,190 | 60,000 | 1,190 |
| 1990-03-16 | 1,260 | 1,270 | 1,250 | 1,250 | 130,000 | 1,250 |
| 1990-03-15 | 1,180 | 1,280 | 1,180 | 1,270 | 220,000 | 1,270 |
| 1990-03-14 | 1,240 | 1,240 | 1,180 | 1,190 | 60,000 | 1,190 |
| 1990-03-13 | 1,280 | 1,280 | 1,240 | 1,240 | 128,000 | 1,240 |
| 1990-03-12 | 1,230 | 1,310 | 1,220 | 1,260 | 371,000 | 1,260 |
| 1990-03-09 | 1,190 | 1,210 | 1,190 | 1,210 | 121,000 | 1,210 |
| 1990-03-08 | 1,170 | 1,190 | 1,170 | 1,180 | 26,000 | 1,180 |
| 1990-03-07 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 | 1,140 |
| 1990-03-06 | 1,190 | 1,200 | 1,170 | 1,170 | 67,000 | 1,170 |
| 1990-03-05 | 1,190 | 1,210 | 1,170 | 1,170 | 101,000 | 1,170 |
| 1990-03-02 | 1,150 | 1,190 | 1,150 | 1,190 | 165,000 | 1,190 |
| 1990-03-01 | 1,100 | 1,150 | 1,100 | 1,120 | 34,000 | 1,120 |
| 1990-02-28 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 1,100 |
| 1990-02-27 | 1,020 | 1,060 | 1,020 | 1,040 | 22,000 | 1,040 |
| 1990-02-26 | 1,110 | 1,110 | 989 | 990 | 30,000 | 990 |
| 1990-02-23 | 1,110 | 1,120 | 1,090 | 1,090 | 22,000 | 1,090 |
| 1990-02-22 | 1,130 | 1,160 | 1,090 | 1,160 | 30,000 | 1,160 |
| 1990-02-21 | 1,150 | 1,150 | 1,140 | 1,140 | 53,000 | 1,140 |
| 1990-02-20 | 1,170 | 1,170 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1990-02-19 | 1,200 | 1,200 | 1,160 | 1,180 | 67,000 | 1,180 |
| 1990-02-16 | 1,190 | 1,200 | 1,190 | 1,200 | 125,000 | 1,200 |
| 1990-02-15 | 1,170 | 1,200 | 1,160 | 1,180 | 263,000 | 1,180 |
| 1990-02-14 | 1,170 | 1,170 | 1,160 | 1,170 | 28,000 | 1,170 |
| 1990-02-13 | 1,200 | 1,200 | 1,150 | 1,160 | 61,000 | 1,160 |
| 1990-02-09 | 1,200 | 1,210 | 1,180 | 1,180 | 79,000 | 1,180 |
| 1990-02-08 | 1,200 | 1,210 | 1,190 | 1,200 | 238,000 | 1,200 |
| 1990-02-07 | 1,180 | 1,220 | 1,170 | 1,190 | 348,000 | 1,190 |
| 1990-02-06 | 1,100 | 1,190 | 1,100 | 1,160 | 200,000 | 1,160 |
| 1990-02-05 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1990-02-02 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 | 1,100 |
| 1990-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1990-01-31 | 1,100 | 1,110 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1990-01-30 | 1,110 | 1,120 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1990-01-29 | 1,080 | 1,100 | 1,080 | 1,100 | 9,000 | 1,100 |
| 1990-01-26 | 1,100 | 1,110 | 1,090 | 1,090 | 35,000 | 1,090 |
| 1990-01-25 | 1,110 | 1,120 | 1,110 | 1,120 | 56,000 | 1,120 |
| 1990-01-24 | 1,130 | 1,130 | 1,110 | 1,120 | 43,000 | 1,120 |
| 1990-01-23 | 1,120 | 1,120 | 1,090 | 1,110 | 18,000 | 1,110 |
| 1990-01-22 | 1,130 | 1,130 | 1,100 | 1,100 | 36,000 | 1,100 |
| 1990-01-19 | 1,100 | 1,130 | 1,080 | 1,130 | 92,000 | 1,130 |
| 1990-01-18 | 1,100 | 1,110 | 1,090 | 1,100 | 50,000 | 1,100 |
| 1990-01-17 | 1,070 | 1,090 | 1,070 | 1,090 | 44,000 | 1,090 |
| 1990-01-16 | 1,090 | 1,090 | 1,070 | 1,070 | 48,000 | 1,070 |
| 1990-01-12 | 1,090 | 1,090 | 1,080 | 1,090 | 52,000 | 1,090 |
| 1990-01-11 | 1,080 | 1,090 | 1,070 | 1,080 | 42,000 | 1,080 |
| 1990-01-10 | 1,080 | 1,090 | 1,070 | 1,070 | 19,000 | 1,070 |
| 1990-01-09 | 1,080 | 1,090 | 1,070 | 1,070 | 44,000 | 1,070 |
| 1990-01-05 | 1,070 | 1,090 | 1,070 | 1,070 | 19,000 | 1,070 |
| 1990-01-04 | 1,090 | 1,090 | 1,070 | 1,070 | 11,000 | 1,070 |
分割・併合履歴 ： なし