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
1990-12-286926926916915,000691
1990-12-2769169169069012,000690
1990-12-2669170169069012,000690
1990-12-2569069068069014,000690
1990-12-2170070068068016,000680
1990-12-2073873970070015,000700
1990-12-1973873873073114,000731
1990-12-187357357297307,000730
1990-12-1774474473073020,000730
1990-12-1474875273573953,000739
1990-12-1373875873173887,000738
1990-12-1270172870172824,000728
1990-12-1168068167068114,000681
1990-12-1070070068168110,000681
1990-12-076606606606603,000660
1990-12-0563564062064021,000640
1990-12-036756806656659,000665
1990-11-3067167165565520,000655
1990-11-2970970967067115,000671
1990-11-287117127117124,000712
1990-11-2772973070571119,000711
1990-11-267387387307306,000730
1990-11-2270572470072411,000724
1990-11-2174074071071011,000710
1990-11-2074475374175011,000750
1990-11-1974574574574514,000745
1990-11-1676176172572523,000725
1990-11-1576877076076016,000760
1990-11-1477377376476547,000765
1990-11-1376577576577141,000771
1990-11-0976176175075935,000759
1990-11-0878578575976013,000760
1990-11-0777079277079028,000790
1990-11-06798799780780217,000780
1990-11-05815818800800192,000800
1990-11-0277077076577060,000770
1990-11-0178878876078023,000780
1990-10-3178878878078813,000788
1990-10-3081481578080037,000800
1990-10-29783829783820117,000820
1990-10-26760793760775186,000775
1990-10-2575076074076068,000760
1990-10-2476776775075030,000750
1990-10-2379579577077013,000770
1990-10-1973074572974514,000745
1990-10-187007107007016,000701
1990-10-167007007007001,000700
1990-10-117107107107102,000710
1990-10-097207237107108,000710
1990-10-087077207077204,000720
1990-10-047077077017074,000707
1990-10-0370070870070712,000707
1990-10-0270070070070010,000700
1990-09-287607607607604,000760
1990-09-277807807807805,000780
1990-09-268308308108104,000810
1990-09-258408408408403,000840
1990-09-218408408408403,000840
1990-09-208508508418412,000841
1990-09-188618618558554,000855
1990-09-178618618618612,000861
1990-09-148778778658658,000865
1990-09-138908908778772,000877
1990-09-1289990689089014,000890
1990-09-119019019019011,000901
1990-09-109029029019013,000901
1990-09-078908908908902,000890
1990-09-059409409309303,000930
1990-09-049419809419806,000980
1990-09-039609609609601,000960
1990-08-3192395092395014,000950
1990-08-298958958938934,000893
1990-08-278888888558559,000855
1990-08-2489089189089123,000891
1990-08-229409409409402,000940
1990-08-219799799709704,000970
1990-08-209709709709706,000970
1990-08-171,0001,0009809803,000980
1990-08-161,0001,0001,0001,0004,0001,000
1990-08-149609609409403,000940
1990-08-101,0201,0201,0001,0008,0001,000
1990-08-091,0301,0301,0001,01017,0001,010
1990-08-089981,0309981,03013,0001,030
1990-08-0798099098099035,000990
1990-08-061,1701,1701,0801,08035,0001,080
1990-08-031,1901,1901,1701,17060,0001,170
1990-08-021,1701,2001,1701,20020,0001,200
1990-08-011,2101,2301,1701,17051,0001,170
1990-07-311,1901,2201,1701,21042,0001,210
1990-07-301,1701,2001,1701,19021,0001,190
1990-07-271,2001,2101,1701,17050,0001,170
1990-07-261,1701,2001,1701,19034,0001,190
1990-07-251,1801,2001,1701,17017,0001,170
1990-07-241,1701,1801,1601,17045,0001,170
1990-07-231,2001,2101,1701,18039,0001,180
1990-07-201,2201,2301,2101,23025,0001,230
1990-07-191,1801,2401,1701,210181,0001,210
1990-07-181,1401,1801,1401,17059,0001,170
1990-07-161,1501,1501,1301,15029,0001,150
1990-07-131,1301,1301,1101,11012,0001,110
1990-07-121,1501,1701,1301,17049,0001,170
1990-07-111,1501,1501,1001,15021,0001,150
1990-07-101,1701,1701,1301,15053,0001,150
1990-07-091,1701,1801,1501,18046,0001,180
1990-07-061,1101,1401,1101,13053,0001,130
1990-07-051,0501,0901,0501,09021,0001,090
1990-07-041,0501,0501,0301,03016,0001,030
1990-07-031,0401,0601,0301,03014,0001,030
1990-07-021,0801,0801,0501,06010,0001,060
1990-06-291,0701,0901,0501,09014,0001,090
1990-06-281,0801,0901,0401,08020,0001,080
1990-06-271,0601,0801,0301,08011,0001,080
1990-06-261,0201,0501,0201,05020,0001,050
1990-06-251,0801,0901,0201,02022,0001,020
1990-06-221,0901,0901,0801,0808,0001,080
1990-06-211,0801,0801,0601,0707,0001,070
1990-06-201,1001,1001,0601,06017,0001,060
1990-06-191,1101,1201,0801,0807,0001,080
1990-06-181,0501,1501,0501,12043,0001,120
1990-06-151,0401,0501,0301,05018,0001,050
1990-06-141,0201,0501,0201,0409,0001,040
1990-06-131,0201,0301,0201,03016,0001,030
1990-06-121,0301,0501,0201,05020,0001,050
1990-06-111,0401,0401,0401,04011,0001,040
1990-06-081,0301,0301,0301,03025,0001,030
1990-06-071,0301,0501,0301,04014,0001,040
1990-06-061,0201,0301,0201,03012,0001,030
1990-06-051,0201,0201,0101,01037,0001,010
1990-06-041,0501,0501,0201,03021,0001,030
1990-06-011,0701,0701,0501,06025,0001,060
1990-05-301,0701,1001,0601,06018,0001,060
1990-05-291,0801,0901,0501,06019,0001,060
1990-05-281,0701,0801,0701,0707,0001,070
1990-05-251,0901,1001,0601,06027,0001,060
1990-05-241,0601,0801,0601,08020,0001,080
1990-05-231,0801,0801,0801,0804,0001,080
1990-05-221,0701,0801,0701,07016,0001,070
1990-05-211,0701,0701,0501,06022,0001,060
1990-05-181,1301,1501,1301,13019,0001,130
1990-05-171,1601,1601,1601,1605,0001,160
1990-05-161,1201,1801,1201,18027,0001,180
1990-05-151,1501,1601,1201,16021,0001,160
1990-05-141,1801,1801,1501,15022,0001,150
1990-05-111,1401,1501,1401,15026,0001,150
1990-05-101,1001,1201,0901,12034,0001,120
1990-05-081,0601,0801,0601,08025,0001,080
1990-05-071,0601,0801,0501,06031,0001,060
1990-05-021,0401,0601,0401,06014,0001,060
1990-05-011,0601,0601,0401,04020,0001,040
1990-04-271,0401,0901,0401,06039,0001,060
1990-04-269851,0509851,05033,0001,050
1990-04-259801,00098099514,000995
1990-04-249801,0009801,0008,0001,000
1990-04-239859909859905,000990
1990-04-209869869859853,000985
1990-04-1997097197097028,000970
1990-04-1897697797197115,000971
1990-04-179719859719808,000980
1990-04-169709809709798,000979
1990-04-131,0001,00098098011,000980
1990-04-1299199198099013,000990
1990-04-119811,0009811,00018,0001,000
1990-04-0691592191091147,000911
1990-04-0498598595495416,000954
1990-04-031,0101,01099099532,000995
1990-04-021,1001,1001,0001,00032,0001,000
1990-03-301,1801,1901,1201,14035,0001,140
1990-03-291,1001,1601,1001,16024,0001,160
1990-03-281,1101,1101,1001,1107,0001,110
1990-03-271,0801,1201,0801,10032,0001,100
1990-03-261,0501,0701,0501,06022,0001,060
1990-03-231,0301,0401,0301,03023,0001,030
1990-03-221,0101,0101,0101,01028,0001,010
1990-03-201,1901,1901,1501,15052,0001,150
1990-03-191,2601,2601,1501,19060,0001,190
1990-03-161,2601,2701,2501,250130,0001,250
1990-03-151,1801,2801,1801,270220,0001,270
1990-03-141,2401,2401,1801,19060,0001,190
1990-03-131,2801,2801,2401,240128,0001,240
1990-03-121,2301,3101,2201,260371,0001,260
1990-03-091,1901,2101,1901,210121,0001,210
1990-03-081,1701,1901,1701,18026,0001,180
1990-03-071,1301,1401,1301,1409,0001,140
1990-03-061,1901,2001,1701,17067,0001,170
1990-03-051,1901,2101,1701,170101,0001,170
1990-03-021,1501,1901,1501,190165,0001,190
1990-03-011,1001,1501,1001,12034,0001,120
1990-02-281,0701,1001,0701,10010,0001,100
1990-02-271,0201,0601,0201,04022,0001,040
1990-02-261,1101,11098999030,000990
1990-02-231,1101,1201,0901,09022,0001,090
1990-02-221,1301,1601,0901,16030,0001,160
1990-02-211,1501,1501,1401,14053,0001,140
1990-02-201,1701,1701,1501,15015,0001,150
1990-02-191,2001,2001,1601,18067,0001,180
1990-02-161,1901,2001,1901,200125,0001,200
1990-02-151,1701,2001,1601,180263,0001,180
1990-02-141,1701,1701,1601,17028,0001,170
1990-02-131,2001,2001,1501,16061,0001,160
1990-02-091,2001,2101,1801,18079,0001,180
1990-02-081,2001,2101,1901,200238,0001,200
1990-02-071,1801,2201,1701,190348,0001,190
1990-02-061,1001,1901,1001,160200,0001,160
1990-02-051,1001,1001,1001,1007,0001,100
1990-02-021,0901,1001,0901,10019,0001,100
1990-02-011,1001,1001,1001,1005,0001,100
1990-01-311,1001,1101,1001,1008,0001,100
1990-01-301,1101,1201,1001,10014,0001,100
1990-01-291,0801,1001,0801,1009,0001,100
1990-01-261,1001,1101,0901,09035,0001,090
1990-01-251,1101,1201,1101,12056,0001,120
1990-01-241,1301,1301,1101,12043,0001,120
1990-01-231,1201,1201,0901,11018,0001,110
1990-01-221,1301,1301,1001,10036,0001,100
1990-01-191,1001,1301,0801,13092,0001,130
1990-01-181,1001,1101,0901,10050,0001,100
1990-01-171,0701,0901,0701,09044,0001,090
1990-01-161,0901,0901,0701,07048,0001,070
1990-01-121,0901,0901,0801,09052,0001,090
1990-01-111,0801,0901,0701,08042,0001,080
1990-01-101,0801,0901,0701,07019,0001,070
1990-01-091,0801,0901,0701,07044,0001,070
1990-01-051,0701,0901,0701,07019,0001,070
1990-01-041,0901,0901,0701,07011,0001,070

分割・併合履歴 : なし