5121 藤倉コンポジット(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 452 | 453 | 452 | 452 | 7,000 | 452 |
| 1993-12-29 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 1993-12-28 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 1993-12-27 | 456 | 456 | 451 | 451 | 10,000 | 451 |
| 1993-12-24 | 456 | 456 | 456 | 456 | 11,000 | 456 |
| 1993-12-22 | 463 | 463 | 456 | 456 | 4,000 | 456 |
| 1993-12-20 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1993-12-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1993-12-16 | 448 | 450 | 448 | 450 | 7,000 | 450 |
| 1993-12-10 | 449 | 450 | 449 | 450 | 9,000 | 450 |
| 1993-12-08 | 450 | 450 | 448 | 448 | 8,000 | 448 |
| 1993-12-07 | 463 | 463 | 450 | 450 | 6,000 | 450 |
| 1993-12-06 | 449 | 450 | 449 | 450 | 8,000 | 450 |
| 1993-12-03 | 449 | 449 | 448 | 449 | 11,000 | 449 |
| 1993-12-02 | 458 | 458 | 452 | 452 | 5,000 | 452 |
| 1993-11-30 | 438 | 443 | 438 | 443 | 9,000 | 443 |
| 1993-11-29 | 453 | 455 | 443 | 443 | 45,000 | 443 |
| 1993-11-26 | 462 | 462 | 455 | 458 | 16,000 | 458 |
| 1993-11-25 | 463 | 463 | 463 | 463 | 7,000 | 463 |
| 1993-11-24 | 463 | 463 | 463 | 463 | 5,000 | 463 |
| 1993-11-22 | 464 | 464 | 463 | 463 | 5,000 | 463 |
| 1993-11-19 | 465 | 465 | 463 | 463 | 3,000 | 463 |
| 1993-11-18 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1993-11-16 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1993-11-12 | 475 | 477 | 475 | 475 | 10,000 | 475 |
| 1993-11-11 | 473 | 477 | 470 | 477 | 33,000 | 477 |
| 1993-11-10 | 473 | 473 | 473 | 473 | 9,000 | 473 |
| 1993-11-09 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1993-11-08 | 473 | 473 | 473 | 473 | 11,000 | 473 |
| 1993-11-05 | 488 | 488 | 478 | 478 | 11,000 | 478 |
| 1993-11-04 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1993-11-02 | 488 | 488 | 488 | 488 | 10,000 | 488 |
| 1993-11-01 | 488 | 488 | 488 | 488 | 7,000 | 488 |
| 1993-10-29 | 490 | 490 | 488 | 488 | 3,000 | 488 |
| 1993-10-28 | 497 | 497 | 495 | 495 | 18,000 | 495 |
| 1993-10-27 | 496 | 497 | 496 | 497 | 14,000 | 497 |
| 1993-10-26 | 496 | 496 | 496 | 496 | 8,000 | 496 |
| 1993-10-25 | 496 | 496 | 496 | 496 | 14,000 | 496 |
| 1993-10-22 | 496 | 497 | 496 | 496 | 15,000 | 496 |
| 1993-10-21 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 1993-10-20 | 496 | 497 | 496 | 497 | 11,000 | 497 |
| 1993-10-19 | 497 | 497 | 496 | 496 | 3,000 | 496 |
| 1993-10-18 | 498 | 498 | 497 | 497 | 3,000 | 497 |
| 1993-10-13 | 497 | 497 | 497 | 497 | 17,000 | 497 |
| 1993-10-12 | 496 | 497 | 496 | 497 | 6,000 | 497 |
| 1993-10-08 | 505 | 505 | 493 | 493 | 5,000 | 493 |
| 1993-10-07 | 512 | 512 | 510 | 510 | 14,000 | 510 |
| 1993-10-06 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 1993-10-05 | 530 | 540 | 530 | 540 | 6,000 | 540 |
| 1993-10-01 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1993-09-29 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1993-09-28 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1993-09-27 | 546 | 546 | 541 | 541 | 9,000 | 541 |
| 1993-09-24 | 546 | 546 | 546 | 546 | 9,000 | 546 |
| 1993-09-22 | 550 | 550 | 546 | 547 | 17,000 | 547 |
| 1993-09-21 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 1993-09-20 | 548 | 550 | 548 | 550 | 20,000 | 550 |
| 1993-09-17 | 550 | 550 | 548 | 550 | 27,000 | 550 |
| 1993-09-16 | 550 | 550 | 547 | 550 | 22,000 | 550 |
| 1993-09-13 | 551 | 560 | 550 | 560 | 14,000 | 560 |
| 1993-09-10 | 550 | 550 | 550 | 550 | 16,000 | 550 |
| 1993-09-09 | 550 | 570 | 545 | 560 | 35,000 | 560 |
| 1993-09-08 | 545 | 550 | 540 | 550 | 16,000 | 550 |
| 1993-09-07 | 555 | 558 | 545 | 545 | 6,000 | 545 |
| 1993-09-03 | 545 | 552 | 545 | 552 | 27,000 | 552 |
| 1993-09-02 | 545 | 545 | 545 | 545 | 12,000 | 545 |
| 1993-09-01 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1993-08-30 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1993-08-27 | 550 | 550 | 545 | 550 | 13,000 | 550 |
| 1993-08-26 | 551 | 551 | 545 | 550 | 9,000 | 550 |
| 1993-08-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-08-24 | 546 | 546 | 546 | 546 | 10,000 | 546 |
| 1993-08-23 | 551 | 551 | 545 | 545 | 3,000 | 545 |
| 1993-08-20 | 571 | 571 | 571 | 571 | 20,000 | 571 |
| 1993-08-19 | 575 | 575 | 571 | 571 | 5,000 | 571 |
| 1993-08-18 | 551 | 561 | 551 | 561 | 12,000 | 561 |
| 1993-08-17 | 571 | 571 | 550 | 551 | 9,000 | 551 |
| 1993-08-13 | 575 | 575 | 571 | 571 | 15,000 | 571 |
| 1993-08-11 | 570 | 570 | 570 | 570 | 11,000 | 570 |
| 1993-08-10 | 602 | 602 | 570 | 570 | 21,000 | 570 |
| 1993-08-09 | 550 | 599 | 550 | 592 | 40,000 | 592 |
| 1993-08-06 | 550 | 550 | 545 | 550 | 14,000 | 550 |
| 1993-08-05 | 550 | 550 | 546 | 550 | 4,000 | 550 |
| 1993-08-04 | 550 | 551 | 550 | 550 | 18,000 | 550 |
| 1993-08-03 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 1993-08-02 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-07-30 | 543 | 550 | 543 | 550 | 7,000 | 550 |
| 1993-07-29 | 533 | 543 | 533 | 543 | 3,000 | 543 |
| 1993-07-28 | 531 | 532 | 531 | 532 | 4,000 | 532 |
| 1993-07-26 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1993-07-23 | 542 | 550 | 531 | 550 | 10,000 | 550 |
| 1993-07-22 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1993-07-21 | 536 | 540 | 536 | 540 | 6,000 | 540 |
| 1993-07-20 | 540 | 540 | 535 | 535 | 4,000 | 535 |
| 1993-07-19 | 545 | 545 | 540 | 540 | 4,000 | 540 |
| 1993-07-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1993-07-15 | 550 | 564 | 536 | 564 | 11,000 | 564 |
| 1993-07-14 | 550 | 550 | 547 | 547 | 4,000 | 547 |
| 1993-07-12 | 527 | 527 | 527 | 527 | 3,000 | 527 |
| 1993-07-09 | 525 | 530 | 525 | 526 | 4,000 | 526 |
| 1993-07-08 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1993-07-07 | 531 | 531 | 530 | 530 | 9,000 | 530 |
| 1993-07-06 | 539 | 539 | 535 | 539 | 3,000 | 539 |
| 1993-07-05 | 544 | 544 | 539 | 540 | 7,000 | 540 |
| 1993-07-02 | 540 | 545 | 540 | 545 | 9,000 | 545 |
| 1993-06-30 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1993-06-29 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1993-06-28 | 573 | 573 | 573 | 573 | 4,000 | 573 |
| 1993-06-25 | 560 | 563 | 560 | 563 | 2,000 | 563 |
| 1993-06-24 | 543 | 552 | 543 | 552 | 3,000 | 552 |
| 1993-06-23 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1993-06-22 | 535 | 538 | 532 | 538 | 6,000 | 538 |
| 1993-06-18 | 566 | 566 | 562 | 562 | 2,000 | 562 |
| 1993-06-17 | 530 | 532 | 530 | 532 | 5,000 | 532 |
| 1993-06-16 | 570 | 570 | 554 | 560 | 32,000 | 560 |
| 1993-06-15 | 594 | 594 | 580 | 580 | 12,000 | 580 |
| 1993-06-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-06-11 | 590 | 590 | 580 | 580 | 33,000 | 580 |
| 1993-06-10 | 599 | 599 | 590 | 590 | 29,000 | 590 |
| 1993-06-08 | 601 | 605 | 601 | 601 | 12,000 | 601 |
| 1993-06-07 | 620 | 620 | 605 | 610 | 27,000 | 610 |
| 1993-06-04 | 610 | 611 | 605 | 611 | 37,000 | 611 |
| 1993-06-03 | 610 | 612 | 605 | 612 | 19,000 | 612 |
| 1993-06-02 | 616 | 620 | 610 | 610 | 14,000 | 610 |
| 1993-06-01 | 619 | 620 | 610 | 615 | 18,000 | 615 |
| 1993-05-31 | 642 | 642 | 628 | 629 | 20,000 | 629 |
| 1993-05-28 | 630 | 650 | 620 | 642 | 74,000 | 642 |
| 1993-05-27 | 630 | 630 | 611 | 620 | 57,000 | 620 |
| 1993-05-26 | 590 | 608 | 590 | 600 | 27,000 | 600 |
| 1993-05-25 | 605 | 608 | 588 | 588 | 11,000 | 588 |
| 1993-05-24 | 588 | 610 | 588 | 610 | 26,000 | 610 |
| 1993-05-21 | 582 | 585 | 580 | 582 | 19,000 | 582 |
| 1993-05-20 | 599 | 599 | 582 | 582 | 19,000 | 582 |
| 1993-05-19 | 600 | 600 | 580 | 580 | 52,000 | 580 |
| 1993-05-18 | 635 | 635 | 591 | 592 | 61,000 | 592 |
| 1993-05-17 | 604 | 625 | 600 | 625 | 68,000 | 625 |
| 1993-05-14 | 550 | 595 | 542 | 594 | 94,000 | 594 |
| 1993-05-13 | 541 | 558 | 541 | 550 | 54,000 | 550 |
| 1993-05-12 | 550 | 550 | 540 | 540 | 64,000 | 540 |
| 1993-05-11 | 535 | 543 | 535 | 540 | 29,000 | 540 |
| 1993-05-10 | 510 | 530 | 505 | 530 | 82,000 | 530 |
| 1993-05-07 | 491 | 500 | 490 | 500 | 52,000 | 500 |
| 1993-05-06 | 494 | 499 | 489 | 490 | 20,000 | 490 |
| 1993-04-30 | 490 | 490 | 480 | 489 | 12,000 | 489 |
| 1993-04-28 | 480 | 490 | 480 | 480 | 5,000 | 480 |
| 1993-04-27 | 460 | 480 | 460 | 480 | 7,000 | 480 |
| 1993-04-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1993-04-23 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 1993-04-22 | 480 | 485 | 465 | 465 | 16,000 | 465 |
| 1993-04-21 | 475 | 485 | 475 | 485 | 6,000 | 485 |
| 1993-04-19 | 495 | 499 | 485 | 485 | 7,000 | 485 |
| 1993-04-16 | 510 | 510 | 500 | 500 | 35,000 | 500 |
| 1993-04-15 | 496 | 510 | 493 | 510 | 28,000 | 510 |
| 1993-04-14 | 483 | 492 | 480 | 491 | 27,000 | 491 |
| 1993-04-13 | 469 | 483 | 469 | 483 | 14,000 | 483 |
| 1993-04-12 | 462 | 465 | 462 | 462 | 15,000 | 462 |
| 1993-04-09 | 462 | 462 | 457 | 460 | 11,000 | 460 |
| 1993-04-08 | 460 | 461 | 460 | 461 | 5,000 | 461 |
| 1993-04-07 | 460 | 470 | 460 | 465 | 8,000 | 465 |
| 1993-04-06 | 460 | 465 | 457 | 457 | 12,000 | 457 |
| 1993-04-05 | 448 | 455 | 448 | 450 | 18,000 | 450 |
| 1993-04-02 | 434 | 447 | 425 | 447 | 23,000 | 447 |
| 1993-04-01 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1993-03-31 | 447 | 450 | 440 | 440 | 17,000 | 440 |
| 1993-03-30 | 451 | 451 | 438 | 438 | 21,000 | 438 |
| 1993-03-29 | 446 | 446 | 445 | 446 | 14,000 | 446 |
| 1993-03-26 | 430 | 430 | 430 | 430 | 16,000 | 430 |
| 1993-03-25 | 410 | 415 | 410 | 415 | 26,000 | 415 |
| 1993-03-24 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1993-03-23 | 421 | 421 | 415 | 415 | 4,000 | 415 |
| 1993-03-22 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1993-03-19 | 420 | 420 | 415 | 416 | 7,000 | 416 |
| 1993-03-18 | 406 | 420 | 406 | 420 | 15,000 | 420 |
| 1993-03-17 | 410 | 410 | 401 | 401 | 12,000 | 401 |
| 1993-03-16 | 403 | 410 | 403 | 410 | 5,000 | 410 |
| 1993-03-15 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1993-03-12 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1993-03-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1993-03-10 | 414 | 414 | 414 | 414 | 5,000 | 414 |
| 1993-03-09 | 415 | 416 | 415 | 415 | 18,000 | 415 |
| 1993-03-08 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1993-03-04 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1993-03-03 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1993-03-02 | 418 | 418 | 415 | 415 | 6,000 | 415 |
| 1993-03-01 | 421 | 421 | 418 | 418 | 16,000 | 418 |
| 1993-02-26 | 429 | 430 | 425 | 425 | 4,000 | 425 |
| 1993-02-25 | 419 | 430 | 419 | 430 | 24,000 | 430 |
| 1993-02-24 | 418 | 420 | 415 | 420 | 5,000 | 420 |
| 1993-02-23 | 428 | 428 | 420 | 420 | 5,000 | 420 |
| 1993-02-22 | 429 | 430 | 428 | 428 | 3,000 | 428 |
| 1993-02-19 | 416 | 439 | 416 | 438 | 24,000 | 438 |
| 1993-02-18 | 419 | 419 | 412 | 412 | 5,000 | 412 |
| 1993-02-17 | 406 | 411 | 406 | 411 | 17,000 | 411 |
| 1993-02-16 | 404 | 410 | 404 | 406 | 7,000 | 406 |
| 1993-02-15 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1993-02-10 | 408 | 410 | 408 | 410 | 15,000 | 410 |
| 1993-02-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-02-05 | 396 | 400 | 396 | 400 | 4,000 | 400 |
| 1993-02-04 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1993-02-03 | 391 | 398 | 391 | 396 | 6,000 | 396 |
| 1993-02-02 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 1993-02-01 | 385 | 385 | 379 | 379 | 5,000 | 379 |
| 1993-01-29 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1993-01-28 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 1993-01-26 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 1993-01-25 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 1993-01-22 | 375 | 375 | 366 | 366 | 4,000 | 366 |
| 1993-01-21 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 1993-01-20 | 389 | 389 | 380 | 381 | 8,000 | 381 |
| 1993-01-18 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1993-01-13 | 391 | 392 | 391 | 391 | 5,000 | 391 |
| 1993-01-12 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1993-01-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1993-01-07 | 398 | 404 | 395 | 395 | 5,000 | 395 |
| 1993-01-06 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1993-01-05 | 410 | 410 | 410 | 410 | 26,000 | 410 |
| 1993-01-04 | 410 | 410 | 410 | 410 | 7,000 | 410 |
分割・併合履歴 ： なし