5121 藤倉コンポジット(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 1991-12-26 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 1991-12-25 | 718 | 718 | 715 | 715 | 4,000 | 715 |
| 1991-12-24 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1991-12-20 | 740 | 740 | 735 | 740 | 12,000 | 740 |
| 1991-12-19 | 740 | 750 | 740 | 740 | 16,000 | 740 |
| 1991-12-18 | 749 | 750 | 749 | 750 | 6,000 | 750 |
| 1991-12-17 | 750 | 750 | 740 | 750 | 18,000 | 750 |
| 1991-12-16 | 730 | 731 | 720 | 731 | 19,000 | 731 |
| 1991-12-13 | 709 | 720 | 708 | 720 | 14,000 | 720 |
| 1991-12-12 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1991-12-11 | 710 | 710 | 705 | 706 | 7,000 | 706 |
| 1991-12-10 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1991-12-09 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1991-12-06 | 710 | 720 | 710 | 720 | 11,000 | 720 |
| 1991-12-05 | 711 | 711 | 705 | 705 | 3,000 | 705 |
| 1991-12-04 | 705 | 710 | 705 | 710 | 6,000 | 710 |
| 1991-12-03 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1991-12-02 | 705 | 705 | 703 | 705 | 19,000 | 705 |
| 1991-11-29 | 703 | 705 | 700 | 705 | 23,000 | 705 |
| 1991-11-28 | 703 | 703 | 703 | 703 | 10,000 | 703 |
| 1991-11-27 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1991-11-26 | 710 | 710 | 705 | 705 | 6,000 | 705 |
| 1991-11-25 | 711 | 711 | 710 | 710 | 9,000 | 710 |
| 1991-11-22 | 712 | 712 | 710 | 710 | 12,000 | 710 |
| 1991-11-21 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 1991-11-20 | 728 | 730 | 728 | 730 | 12,000 | 730 |
| 1991-11-19 | 730 | 735 | 730 | 730 | 4,000 | 730 |
| 1991-11-18 | 745 | 745 | 730 | 730 | 29,000 | 730 |
| 1991-11-15 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1991-11-14 | 750 | 760 | 750 | 760 | 6,000 | 760 |
| 1991-11-13 | 755 | 755 | 750 | 750 | 7,000 | 750 |
| 1991-11-12 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 1991-11-11 | 754 | 754 | 754 | 754 | 9,000 | 754 |
| 1991-11-08 | 779 | 779 | 779 | 779 | 3,000 | 779 |
| 1991-11-07 | 770 | 804 | 770 | 804 | 25,000 | 804 |
| 1991-11-06 | 775 | 780 | 775 | 780 | 21,000 | 780 |
| 1991-11-05 | 785 | 790 | 785 | 785 | 13,000 | 785 |
| 1991-11-01 | 780 | 780 | 772 | 780 | 7,000 | 780 |
| 1991-10-31 | 775 | 780 | 775 | 780 | 4,000 | 780 |
| 1991-10-30 | 772 | 772 | 772 | 772 | 3,000 | 772 |
| 1991-10-29 | 781 | 795 | 771 | 771 | 10,000 | 771 |
| 1991-10-28 | 765 | 775 | 765 | 775 | 11,000 | 775 |
| 1991-10-25 | 771 | 775 | 770 | 770 | 47,000 | 770 |
| 1991-10-24 | 765 | 770 | 765 | 765 | 18,000 | 765 |
| 1991-10-23 | 751 | 755 | 750 | 755 | 23,000 | 755 |
| 1991-10-22 | 752 | 752 | 750 | 751 | 15,000 | 751 |
| 1991-10-21 | 746 | 752 | 746 | 751 | 3,000 | 751 |
| 1991-10-18 | 737 | 739 | 737 | 739 | 2,000 | 739 |
| 1991-10-16 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1991-10-15 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 1991-10-14 | 760 | 760 | 751 | 751 | 6,000 | 751 |
| 1991-10-11 | 775 | 775 | 766 | 766 | 8,000 | 766 |
| 1991-10-08 | 810 | 810 | 805 | 805 | 7,000 | 805 |
| 1991-10-04 | 844 | 844 | 840 | 840 | 4,000 | 840 |
| 1991-10-03 | 821 | 845 | 821 | 845 | 7,000 | 845 |
| 1991-10-02 | 817 | 820 | 815 | 815 | 18,000 | 815 |
| 1991-10-01 | 810 | 815 | 810 | 810 | 19,000 | 810 |
| 1991-09-30 | 801 | 815 | 798 | 805 | 18,000 | 805 |
| 1991-09-27 | 791 | 798 | 791 | 798 | 22,000 | 798 |
| 1991-09-26 | 794 | 795 | 788 | 791 | 16,000 | 791 |
| 1991-09-25 | 785 | 789 | 785 | 788 | 19,000 | 788 |
| 1991-09-24 | 761 | 780 | 761 | 780 | 8,000 | 780 |
| 1991-09-20 | 750 | 760 | 748 | 760 | 32,000 | 760 |
| 1991-09-19 | 732 | 748 | 732 | 748 | 10,000 | 748 |
| 1991-09-18 | 712 | 723 | 710 | 723 | 27,000 | 723 |
| 1991-09-17 | 705 | 705 | 705 | 705 | 14,000 | 705 |
| 1991-09-13 | 730 | 731 | 725 | 725 | 7,000 | 725 |
| 1991-09-11 | 725 | 725 | 725 | 725 | 22,000 | 725 |
| 1991-09-10 | 750 | 750 | 719 | 720 | 15,000 | 720 |
| 1991-09-09 | 750 | 750 | 741 | 746 | 5,000 | 746 |
| 1991-09-06 | 720 | 742 | 720 | 742 | 8,000 | 742 |
| 1991-09-05 | 717 | 720 | 716 | 720 | 5,000 | 720 |
| 1991-09-04 | 706 | 706 | 706 | 706 | 3,000 | 706 |
| 1991-09-03 | 705 | 710 | 705 | 705 | 40,000 | 705 |
| 1991-09-02 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1991-08-30 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 1991-08-28 | 699 | 700 | 699 | 700 | 5,000 | 700 |
| 1991-08-27 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1991-08-26 | 725 | 733 | 710 | 710 | 5,000 | 710 |
| 1991-08-23 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 1991-08-22 | 722 | 733 | 722 | 733 | 8,000 | 733 |
| 1991-08-21 | 700 | 720 | 691 | 691 | 22,000 | 691 |
| 1991-08-16 | 744 | 744 | 740 | 740 | 5,000 | 740 |
| 1991-08-15 | 750 | 760 | 750 | 750 | 4,000 | 750 |
| 1991-08-14 | 740 | 744 | 739 | 744 | 10,000 | 744 |
| 1991-08-12 | 779 | 779 | 770 | 770 | 6,000 | 770 |
| 1991-08-08 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 1991-08-07 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1991-08-06 | 820 | 820 | 815 | 815 | 3,000 | 815 |
| 1991-08-05 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1991-08-02 | 830 | 831 | 830 | 831 | 9,000 | 831 |
| 1991-08-01 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1991-07-31 | 820 | 830 | 820 | 830 | 13,000 | 830 |
| 1991-07-30 | 818 | 820 | 815 | 820 | 9,000 | 820 |
| 1991-07-29 | 825 | 825 | 820 | 820 | 4,000 | 820 |
| 1991-07-26 | 821 | 825 | 820 | 825 | 15,000 | 825 |
| 1991-07-25 | 820 | 820 | 820 | 820 | 31,000 | 820 |
| 1991-07-24 | 816 | 821 | 816 | 820 | 12,000 | 820 |
| 1991-07-23 | 820 | 820 | 810 | 815 | 38,000 | 815 |
| 1991-07-22 | 824 | 824 | 820 | 820 | 12,000 | 820 |
| 1991-07-19 | 810 | 835 | 810 | 834 | 39,000 | 834 |
| 1991-07-18 | 830 | 830 | 810 | 810 | 47,000 | 810 |
| 1991-07-17 | 840 | 840 | 830 | 830 | 17,000 | 830 |
| 1991-07-16 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1991-07-15 | 805 | 820 | 805 | 820 | 10,000 | 820 |
| 1991-07-12 | 800 | 801 | 792 | 801 | 11,000 | 801 |
| 1991-07-11 | 811 | 815 | 811 | 812 | 9,000 | 812 |
| 1991-07-10 | 785 | 810 | 785 | 810 | 24,000 | 810 |
| 1991-07-09 | 780 | 788 | 775 | 788 | 39,000 | 788 |
| 1991-07-08 | 810 | 810 | 799 | 800 | 28,000 | 800 |
| 1991-07-05 | 835 | 835 | 820 | 820 | 24,000 | 820 |
| 1991-07-04 | 835 | 835 | 830 | 830 | 29,000 | 830 |
| 1991-07-03 | 879 | 879 | 835 | 850 | 25,000 | 850 |
| 1991-07-02 | 870 | 878 | 870 | 870 | 20,000 | 870 |
| 1991-07-01 | 880 | 880 | 870 | 870 | 30,000 | 870 |
| 1991-06-28 | 866 | 870 | 860 | 860 | 25,000 | 860 |
| 1991-06-27 | 865 | 865 | 851 | 851 | 39,000 | 851 |
| 1991-06-26 | 885 | 889 | 867 | 870 | 33,000 | 870 |
| 1991-06-25 | 880 | 889 | 880 | 885 | 25,000 | 885 |
| 1991-06-24 | 899 | 899 | 880 | 892 | 64,000 | 892 |
| 1991-06-21 | 865 | 880 | 865 | 880 | 27,000 | 880 |
| 1991-06-20 | 850 | 871 | 850 | 862 | 31,000 | 862 |
| 1991-06-19 | 880 | 880 | 850 | 850 | 89,000 | 850 |
| 1991-06-18 | 905 | 905 | 895 | 900 | 61,000 | 900 |
| 1991-06-17 | 885 | 900 | 885 | 895 | 105,000 | 895 |
| 1991-06-14 | 880 | 880 | 872 | 880 | 35,000 | 880 |
| 1991-06-13 | 881 | 881 | 871 | 879 | 21,000 | 879 |
| 1991-06-12 | 879 | 881 | 870 | 880 | 31,000 | 880 |
| 1991-06-11 | 869 | 880 | 866 | 875 | 18,000 | 875 |
| 1991-06-10 | 871 | 879 | 868 | 870 | 17,000 | 870 |
| 1991-06-07 | 887 | 888 | 870 | 871 | 17,000 | 871 |
| 1991-06-06 | 870 | 900 | 867 | 867 | 30,000 | 867 |
| 1991-06-05 | 870 | 879 | 861 | 877 | 33,000 | 877 |
| 1991-06-04 | 879 | 880 | 870 | 870 | 19,000 | 870 |
| 1991-06-03 | 861 | 880 | 860 | 879 | 20,000 | 879 |
| 1991-05-31 | 876 | 879 | 850 | 858 | 20,000 | 858 |
| 1991-05-30 | 872 | 878 | 869 | 870 | 12,000 | 870 |
| 1991-05-29 | 860 | 871 | 858 | 869 | 17,000 | 869 |
| 1991-05-28 | 869 | 870 | 860 | 870 | 10,000 | 870 |
| 1991-05-27 | 880 | 880 | 861 | 870 | 9,000 | 870 |
| 1991-05-24 | 880 | 880 | 870 | 871 | 18,000 | 871 |
| 1991-05-23 | 870 | 889 | 870 | 880 | 28,000 | 880 |
| 1991-05-22 | 860 | 880 | 859 | 880 | 51,000 | 880 |
| 1991-05-21 | 865 | 865 | 854 | 860 | 34,000 | 860 |
| 1991-05-20 | 880 | 880 | 860 | 865 | 35,000 | 865 |
| 1991-05-17 | 860 | 890 | 860 | 861 | 32,000 | 861 |
| 1991-05-16 | 867 | 869 | 855 | 860 | 74,000 | 860 |
| 1991-05-15 | 899 | 900 | 880 | 882 | 20,000 | 882 |
| 1991-05-14 | 911 | 917 | 900 | 900 | 38,000 | 900 |
| 1991-05-13 | 916 | 917 | 900 | 908 | 31,000 | 908 |
| 1991-05-10 | 930 | 931 | 905 | 907 | 153,000 | 907 |
| 1991-05-09 | 895 | 930 | 895 | 925 | 145,000 | 925 |
| 1991-05-08 | 870 | 890 | 870 | 890 | 35,000 | 890 |
| 1991-05-07 | 896 | 900 | 880 | 880 | 30,000 | 880 |
| 1991-05-02 | 883 | 900 | 883 | 890 | 26,000 | 890 |
| 1991-05-01 | 865 | 883 | 860 | 883 | 37,000 | 883 |
| 1991-04-30 | 865 | 878 | 865 | 869 | 24,000 | 869 |
| 1991-04-26 | 851 | 875 | 850 | 865 | 37,000 | 865 |
| 1991-04-25 | 873 | 879 | 845 | 848 | 67,000 | 848 |
| 1991-04-24 | 895 | 895 | 872 | 879 | 34,000 | 879 |
| 1991-04-23 | 890 | 897 | 890 | 890 | 30,000 | 890 |
| 1991-04-22 | 907 | 907 | 900 | 900 | 26,000 | 900 |
| 1991-04-19 | 920 | 920 | 900 | 900 | 35,000 | 900 |
| 1991-04-18 | 920 | 925 | 900 | 900 | 37,000 | 900 |
| 1991-04-17 | 937 | 939 | 920 | 925 | 80,000 | 925 |
| 1991-04-16 | 914 | 954 | 910 | 937 | 498,000 | 937 |
| 1991-04-15 | 896 | 915 | 890 | 915 | 172,000 | 915 |
| 1991-04-12 | 869 | 869 | 860 | 866 | 16,000 | 866 |
| 1991-04-11 | 860 | 864 | 855 | 864 | 55,000 | 864 |
| 1991-04-10 | 859 | 860 | 852 | 860 | 57,000 | 860 |
| 1991-04-09 | 883 | 883 | 852 | 852 | 69,000 | 852 |
| 1991-04-08 | 861 | 884 | 860 | 879 | 99,000 | 879 |
| 1991-04-05 | 875 | 881 | 870 | 871 | 74,000 | 871 |
| 1991-04-04 | 889 | 889 | 880 | 885 | 44,000 | 885 |
| 1991-04-03 | 898 | 905 | 885 | 885 | 100,000 | 885 |
| 1991-04-02 | 925 | 936 | 900 | 900 | 87,000 | 900 |
| 1991-04-01 | 889 | 917 | 880 | 917 | 100,000 | 917 |
| 1991-03-29 | 862 | 879 | 859 | 879 | 51,000 | 879 |
| 1991-03-28 | 859 | 860 | 850 | 852 | 28,000 | 852 |
| 1991-03-27 | 878 | 879 | 858 | 861 | 93,000 | 861 |
| 1991-03-26 | 878 | 880 | 875 | 875 | 54,000 | 875 |
| 1991-03-25 | 874 | 895 | 865 | 865 | 189,000 | 865 |
| 1991-03-22 | 859 | 864 | 847 | 864 | 108,000 | 864 |
| 1991-03-20 | 851 | 854 | 840 | 846 | 74,000 | 846 |
| 1991-03-19 | 860 | 865 | 841 | 841 | 150,000 | 841 |
| 1991-03-18 | 860 | 860 | 840 | 840 | 161,000 | 840 |
| 1991-03-15 | 850 | 855 | 840 | 840 | 277,000 | 840 |
| 1991-03-14 | 809 | 866 | 806 | 830 | 622,000 | 830 |
| 1991-03-13 | 806 | 815 | 796 | 796 | 96,000 | 796 |
| 1991-03-12 | 817 | 817 | 796 | 796 | 87,000 | 796 |
| 1991-03-11 | 812 | 821 | 802 | 802 | 73,000 | 802 |
| 1991-03-08 | 800 | 822 | 800 | 810 | 65,000 | 810 |
| 1991-03-07 | 822 | 827 | 801 | 810 | 139,000 | 810 |
| 1991-03-06 | 815 | 823 | 815 | 815 | 190,000 | 815 |
| 1991-03-05 | 801 | 808 | 800 | 808 | 125,000 | 808 |
| 1991-03-04 | 808 | 809 | 791 | 791 | 245,000 | 791 |
| 1991-03-01 | 775 | 825 | 775 | 798 | 332,000 | 798 |
| 1991-02-28 | 774 | 786 | 770 | 771 | 62,000 | 771 |
| 1991-02-27 | 779 | 779 | 770 | 770 | 28,000 | 770 |
| 1991-02-26 | 770 | 790 | 770 | 770 | 84,000 | 770 |
| 1991-02-25 | 767 | 777 | 762 | 762 | 42,000 | 762 |
| 1991-02-22 | 755 | 765 | 755 | 758 | 23,000 | 758 |
| 1991-02-21 | 753 | 759 | 750 | 757 | 43,000 | 757 |
| 1991-02-20 | 774 | 774 | 755 | 755 | 44,000 | 755 |
| 1991-02-19 | 794 | 794 | 770 | 770 | 80,000 | 770 |
| 1991-02-18 | 760 | 785 | 760 | 785 | 138,000 | 785 |
| 1991-02-15 | 750 | 750 | 731 | 750 | 23,000 | 750 |
| 1991-02-14 | 740 | 755 | 725 | 755 | 92,000 | 755 |
| 1991-02-13 | 750 | 750 | 724 | 740 | 211,000 | 740 |
| 1991-02-12 | 760 | 760 | 750 | 750 | 17,000 | 750 |
| 1991-02-08 | 745 | 754 | 730 | 730 | 32,000 | 730 |
| 1991-02-07 | 730 | 736 | 730 | 730 | 20,000 | 730 |
| 1991-02-06 | 715 | 721 | 715 | 721 | 19,000 | 721 |
| 1991-02-05 | 689 | 705 | 689 | 705 | 4,000 | 705 |
| 1991-02-04 | 685 | 689 | 685 | 689 | 17,000 | 689 |
| 1991-02-01 | 680 | 685 | 665 | 685 | 8,000 | 685 |
| 1991-01-31 | 690 | 690 | 680 | 680 | 6,000 | 680 |
| 1991-01-30 | 660 | 665 | 660 | 665 | 8,000 | 665 |
| 1991-01-29 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 1991-01-28 | 690 | 690 | 688 | 689 | 7,000 | 689 |
| 1991-01-25 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 1991-01-24 | 655 | 670 | 655 | 670 | 24,000 | 670 |
| 1991-01-23 | 670 | 670 | 660 | 660 | 42,000 | 660 |
| 1991-01-22 | 680 | 691 | 680 | 680 | 15,000 | 680 |
| 1991-01-21 | 680 | 690 | 680 | 690 | 11,000 | 690 |
| 1991-01-18 | 691 | 691 | 685 | 690 | 12,000 | 690 |
| 1991-01-17 | 652 | 675 | 652 | 675 | 12,000 | 675 |
| 1991-01-16 | 680 | 680 | 671 | 672 | 4,000 | 672 |
| 1991-01-14 | 670 | 685 | 670 | 685 | 9,000 | 685 |
| 1991-01-11 | 666 | 681 | 666 | 681 | 13,000 | 681 |
| 1991-01-10 | 685 | 685 | 660 | 660 | 13,000 | 660 |
| 1991-01-09 | 678 | 685 | 678 | 685 | 14,000 | 685 |
| 1991-01-08 | 699 | 699 | 688 | 688 | 5,000 | 688 |
| 1991-01-07 | 701 | 709 | 700 | 702 | 10,000 | 702 |
| 1991-01-04 | 710 | 710 | 701 | 701 | 4,000 | 701 |
分割・併合履歴 ： なし
