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