5121 藤倉コンポジット(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	410	410	410	410	8,000	410
1992-12-29	410	410	410	410	3,000	410
1992-12-21	408	410	408	410	6,000	410
1992-12-18	400	408	400	408	10,000	408
1992-12-16	402	402	402	402	1,000	402
1992-12-14	408	408	402	402	6,000	402
1992-12-11	399	406	399	404	33,000	404
1992-12-10	391	391	391	391	1,000	391
1992-12-09	386	395	385	390	43,000	390
1992-12-07	381	381	381	381	1,000	381
1992-12-04	380	381	380	381	2,000	381
1992-12-03	387	396	385	385	29,000	385
1992-12-02	385	386	385	386	7,000	386
1992-12-01	387	387	387	387	8,000	387
1992-11-30	376	387	376	387	34,000	387
1992-11-27	366	366	365	366	9,000	366
1992-11-26	360	365	355	361	12,000	361
1992-11-25	357	357	355	355	5,000	355
1992-11-24	360	360	354	354	29,000	354
1992-11-20	355	358	355	355	14,000	355
1992-11-19	360	365	355	355	15,000	355
1992-11-18	355	360	355	360	17,000	360
1992-11-12	355	355	355	355	5,000	355
1992-11-11	365	370	365	365	8,000	365
1992-11-10	365	365	365	365	1,000	365
1992-11-09	370	370	370	370	1,000	370
1992-11-06	370	370	370	370	7,000	370
1992-11-05	356	356	355	355	4,000	355
1992-11-04	361	361	355	355	8,000	355
1992-11-02	371	371	360	360	10,000	360
1992-10-30	380	380	370	371	4,000	371
1992-10-28	380	380	380	380	3,000	380
1992-10-27	386	386	385	385	2,000	385
1992-10-22	390	390	390	390	1,000	390
1992-10-21	390	390	389	389	2,000	389
1992-10-19	408	408	390	390	10,000	390
1992-10-16	410	410	410	410	3,000	410
1992-10-15	400	400	400	400	1,000	400
1992-10-14	389	389	389	389	10,000	389
1992-10-13	386	386	386	386	5,000	386
1992-10-12	375	385	375	385	10,000	385
1992-10-09	380	380	380	380	2,000	380
1992-10-08	370	370	370	370	2,000	370
1992-10-07	380	380	370	370	4,000	370
1992-10-05	391	391	380	380	3,000	380
1992-10-02	393	393	392	393	15,000	393
1992-10-01	393	393	393	393	2,000	393
1992-09-30	398	398	393	393	6,000	393
1992-09-29	395	395	390	393	13,000	393
1992-09-28	402	402	395	395	6,000	395
1992-09-25	401	402	401	402	2,000	402
1992-09-24	400	400	390	395	16,000	395
1992-09-22	396	400	396	400	2,000	400
1992-09-21	391	396	391	396	2,000	396
1992-09-18	405	405	390	390	12,000	390
1992-09-17	403	403	403	403	3,000	403
1992-09-16	414	415	414	415	13,000	415
1992-09-14	419	419	419	419	10,000	419
1992-09-11	440	440	435	435	14,000	435
1992-09-10	431	431	431	431	17,000	431
1992-09-09	449	449	449	449	1,000	449
1992-09-08	452	452	451	452	7,000	452
1992-09-07	462	462	461	462	12,000	462
1992-09-04	431	436	431	431	7,000	431
1992-09-03	425	430	425	430	11,000	430
1992-09-02	454	454	440	440	10,000	440
1992-09-01	454	460	453	454	13,000	454
1992-08-31	430	449	430	449	39,000	449
1992-08-28	408	410	405	405	18,000	405
1992-08-27	370	400	369	400	44,000	400
1992-08-26	365	369	365	369	23,000	369
1992-08-25	380	380	365	365	42,000	365
1992-08-24	365	365	365	365	4,000	365
1992-08-20	349	350	349	350	4,000	350
1992-08-19	340	350	340	350	7,000	350
1992-08-18	325	330	325	330	3,000	330
1992-08-14	320	320	320	320	4,000	320
1992-08-13	320	320	320	320	11,000	320
1992-08-12	352	352	339	339	3,000	339
1992-08-11	376	376	352	352	7,000	352
1992-08-10	380	380	379	379	2,000	379
1992-08-07	390	390	380	380	9,000	380
1992-07-31	390	390	381	386	7,000	386
1992-07-30	399	399	399	399	2,000	399
1992-07-29	400	400	395	400	5,000	400
1992-07-27	429	429	429	429	5,000	429
1992-07-24	440	440	429	429	10,000	429
1992-07-22	445	445	440	440	11,000	440
1992-07-20	450	450	450	450	2,000	450
1992-07-17	474	474	460	460	6,000	460
1992-07-16	475	475	475	475	15,000	475
1992-07-15	475	475	470	475	19,000	475
1992-07-13	470	470	461	470	4,000	470
1992-07-09	471	471	471	471	1,000	471
1992-07-08	470	470	470	470	1,000	470
1992-07-07	472	472	472	472	1,000	472
1992-07-06	472	472	472	472	2,000	472
1992-07-03	470	470	469	469	9,000	469
1992-07-02	459	472	459	472	13,000	472
1992-07-01	460	460	460	460	3,000	460
1992-06-30	469	470	460	460	6,000	460
1992-06-29	470	470	470	470	1,000	470
1992-06-26	469	469	465	465	3,000	465
1992-06-25	472	472	470	470	5,000	470
1992-06-24	470	472	470	472	2,000	472
1992-06-23	470	471	470	470	3,000	470
1992-06-22	485	485	480	480	2,000	480
1992-06-19	480	480	480	480	1,000	480
1992-06-18	485	485	480	480	7,000	480
1992-06-16	500	500	500	500	2,000	500
1992-06-15	501	501	500	500	11,000	500
1992-06-12	500	515	500	515	8,000	515
1992-06-10	519	520	519	520	4,000	520
1992-06-09	520	520	520	520	3,000	520
1992-06-08	520	520	520	520	3,000	520
1992-06-05	529	529	529	529	1,000	529
1992-06-04	550	550	530	530	8,000	530
1992-06-01	551	551	551	551	10,000	551
1992-05-29	555	555	550	551	13,000	551
1992-05-28	555	555	555	555	2,000	555
1992-05-26	560	560	560	560	2,000	560
1992-05-25	555	560	555	560	12,000	560
1992-05-22	557	557	547	547	11,000	547
1992-05-21	557	557	547	547	9,000	547
1992-05-20	568	568	567	567	5,000	567
1992-05-19	574	574	574	574	2,000	574
1992-05-18	574	574	574	574	3,000	574
1992-05-15	590	591	580	580	21,000	580
1992-05-14	585	597	582	597	15,000	597
1992-05-13	579	580	579	580	7,000	580
1992-05-12	579	580	578	580	11,000	580
1992-05-11	551	585	551	585	6,000	585
1992-05-08	532	538	532	533	4,000	533
1992-05-07	518	518	518	518	12,000	518
1992-05-06	515	518	510	518	8,000	518
1992-04-30	520	520	515	520	4,000	520
1992-04-28	521	521	521	521	1,000	521
1992-04-27	521	521	521	521	5,000	521
1992-04-24	512	513	501	501	17,000	501
1992-04-23	520	520	520	520	1,000	520
1992-04-22	510	520	501	501	19,000	501
1992-04-21	515	515	503	510	48,000	510
1992-04-20	521	521	510	515	7,000	515
1992-04-17	526	526	520	520	12,000	520
1992-04-16	508	520	508	520	11,000	520
1992-04-15	501	501	501	501	1,000	501
1992-04-10	490	490	490	490	1,000	490
1992-04-09	495	495	480	480	53,000	480
1992-04-08	490	495	490	495	38,000	495
1992-04-07	498	498	496	496	6,000	496
1992-04-06	499	500	498	498	10,000	498
1992-04-03	527	527	527	527	2,000	527
1992-04-02	540	540	540	540	4,000	540
1992-04-01	570	570	569	569	4,000	569
1992-03-31	571	571	570	570	3,000	570
1992-03-30	575	575	570	570	2,000	570
1992-03-26	595	595	595	595	2,000	595
1992-03-25	599	599	599	599	2,000	599
1992-03-24	587	600	587	600	3,000	600
1992-03-23	586	590	586	590	39,000	590
1992-03-19	575	575	575	575	8,000	575
1992-03-18	600	600	585	585	10,000	585
1992-03-17	610	611	610	610	7,000	610
1992-03-16	629	629	625	625	4,000	625
1992-03-13	630	630	630	630	2,000	630
1992-03-12	635	635	630	630	4,000	630
1992-03-11	640	640	630	635	8,000	635
1992-03-10	630	640	630	640	14,000	640
1992-03-09	640	640	635	640	27,000	640
1992-03-06	636	640	636	640	8,000	640
1992-03-05	640	643	636	636	10,000	636
1992-03-04	645	645	645	645	2,000	645
1992-03-03	645	645	645	645	1,000	645
1992-03-02	645	645	645	645	5,000	645
1992-02-28	641	641	641	641	4,000	641
1992-02-27	640	641	640	641	2,000	641
1992-02-26	640	640	637	637	2,000	637
1992-02-25	642	647	642	647	3,000	647
1992-02-24	640	640	640	640	7,000	640
1992-02-21	636	636	636	636	1,000	636
1992-02-20	635	635	635	635	1,000	635
1992-02-19	640	640	640	640	1,000	640
1992-02-18	635	635	635	635	2,000	635
1992-02-14	665	665	665	665	4,000	665
1992-02-13	685	685	685	685	3,000	685
1992-02-12	685	685	685	685	2,000	685
1992-02-10	690	690	690	690	4,000	690
1992-02-07	680	700	680	681	21,000	681
1992-02-06	680	680	680	680	9,000	680
1992-02-03	657	669	657	669	4,000	669
1992-01-31	631	651	631	651	18,000	651
1992-01-30	630	631	630	631	11,000	631
1992-01-29	635	635	630	630	4,000	630
1992-01-28	636	636	636	636	7,000	636
1992-01-27	636	636	636	636	2,000	636
1992-01-24	637	637	636	636	3,000	636
1992-01-23	635	635	635	635	2,000	635
1992-01-22	640	640	630	635	8,000	635
1992-01-21	650	650	640	640	11,000	640
1992-01-20	670	670	660	660	7,000	660
1992-01-17	669	669	669	669	4,000	669
1992-01-14	661	670	661	670	6,000	670
1992-01-13	685	685	671	671	8,000	671
1992-01-10	705	705	705	705	8,000	705
1992-01-09	700	702	700	702	3,000	702
1992-01-07	721	721	720	720	3,000	720

分割・併合履歴：なし