5121 藤倉コンポジット(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 595 | 615 | 595 | 615 | 7,000 | 615 |
| 1994-12-29 | 586 | 590 | 586 | 586 | 3,000 | 586 |
| 1994-12-28 | 586 | 590 | 580 | 580 | 5,000 | 580 |
| 1994-12-27 | 581 | 582 | 581 | 582 | 7,000 | 582 |
| 1994-12-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-12-22 | 582 | 592 | 582 | 592 | 8,000 | 592 |
| 1994-12-21 | 591 | 592 | 591 | 592 | 2,000 | 592 |
| 1994-12-20 | 590 | 591 | 581 | 591 | 7,000 | 591 |
| 1994-12-16 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 1994-12-14 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1994-12-13 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1994-12-09 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 1994-12-07 | 620 | 620 | 616 | 616 | 11,000 | 616 |
| 1994-12-05 | 650 | 650 | 649 | 650 | 4,000 | 650 |
| 1994-12-02 | 655 | 655 | 647 | 655 | 10,000 | 655 |
| 1994-12-01 | 640 | 660 | 640 | 660 | 19,000 | 660 |
| 1994-11-30 | 620 | 629 | 620 | 620 | 8,000 | 620 |
| 1994-11-28 | 610 | 610 | 605 | 610 | 5,000 | 610 |
| 1994-11-25 | 620 | 620 | 613 | 613 | 10,000 | 613 |
| 1994-11-24 | 629 | 629 | 621 | 621 | 5,000 | 621 |
| 1994-11-22 | 645 | 650 | 645 | 646 | 13,000 | 646 |
| 1994-11-21 | 650 | 651 | 648 | 648 | 9,000 | 648 |
| 1994-11-18 | 651 | 651 | 647 | 650 | 17,000 | 650 |
| 1994-11-17 | 651 | 670 | 650 | 650 | 28,000 | 650 |
| 1994-11-16 | 632 | 650 | 632 | 650 | 17,000 | 650 |
| 1994-11-15 | 631 | 631 | 628 | 629 | 21,000 | 629 |
| 1994-11-14 | 639 | 640 | 620 | 640 | 29,000 | 640 |
| 1994-11-11 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1994-11-10 | 650 | 650 | 635 | 640 | 26,000 | 640 |
| 1994-11-09 | 660 | 660 | 646 | 650 | 33,000 | 650 |
| 1994-11-08 | 670 | 670 | 660 | 660 | 35,000 | 660 |
| 1994-11-07 | 665 | 700 | 665 | 680 | 165,000 | 680 |
| 1994-11-04 | 664 | 665 | 658 | 665 | 58,000 | 665 |
| 1994-11-02 | 620 | 675 | 620 | 658 | 104,000 | 658 |
| 1994-11-01 | 614 | 620 | 614 | 620 | 4,000 | 620 |
| 1994-10-31 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 1994-10-28 | 615 | 615 | 605 | 610 | 14,000 | 610 |
| 1994-10-27 | 601 | 605 | 601 | 605 | 8,000 | 605 |
| 1994-10-26 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 1994-10-25 | 605 | 605 | 601 | 601 | 5,000 | 601 |
| 1994-10-24 | 601 | 603 | 601 | 603 | 6,000 | 603 |
| 1994-10-21 | 620 | 620 | 610 | 610 | 7,000 | 610 |
| 1994-10-20 | 620 | 620 | 620 | 620 | 13,000 | 620 |
| 1994-10-19 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1994-10-18 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 1994-10-17 | 602 | 610 | 601 | 610 | 11,000 | 610 |
| 1994-10-14 | 610 | 610 | 601 | 601 | 8,000 | 601 |
| 1994-10-13 | 602 | 602 | 601 | 601 | 4,000 | 601 |
| 1994-10-12 | 610 | 610 | 602 | 605 | 4,000 | 605 |
| 1994-10-11 | 611 | 611 | 601 | 601 | 3,000 | 601 |
| 1994-10-07 | 599 | 619 | 598 | 619 | 7,000 | 619 |
| 1994-10-06 | 598 | 599 | 598 | 599 | 6,000 | 599 |
| 1994-10-05 | 632 | 632 | 600 | 605 | 8,000 | 605 |
| 1994-10-04 | 648 | 648 | 630 | 630 | 91,000 | 630 |
| 1994-10-03 | 598 | 618 | 598 | 618 | 107,000 | 618 |
| 1994-09-30 | 598 | 600 | 598 | 600 | 103,000 | 600 |
| 1994-09-29 | 591 | 591 | 591 | 591 | 17,000 | 591 |
| 1994-09-28 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1994-09-27 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1994-09-26 | 585 | 590 | 585 | 590 | 4,000 | 590 |
| 1994-09-22 | 585 | 585 | 585 | 585 | 22,000 | 585 |
| 1994-09-21 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1994-09-20 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1994-09-19 | 585 | 585 | 585 | 585 | 8,000 | 585 |
| 1994-09-16 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1994-09-14 | 585 | 585 | 585 | 585 | 12,000 | 585 |
| 1994-09-13 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1994-09-12 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1994-09-09 | 584 | 591 | 584 | 591 | 6,000 | 591 |
| 1994-09-08 | 585 | 585 | 584 | 584 | 15,000 | 584 |
| 1994-09-07 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1994-09-06 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1994-09-05 | 584 | 585 | 584 | 585 | 4,000 | 585 |
| 1994-09-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-08-29 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 1994-08-26 | 581 | 581 | 581 | 581 | 5,000 | 581 |
| 1994-08-25 | 589 | 589 | 586 | 586 | 8,000 | 586 |
| 1994-08-24 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 1994-08-23 | 591 | 591 | 591 | 591 | 5,000 | 591 |
| 1994-08-22 | 601 | 601 | 600 | 601 | 26,000 | 601 |
| 1994-08-19 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 1994-08-12 | 618 | 618 | 612 | 612 | 4,000 | 612 |
| 1994-08-11 | 610 | 610 | 609 | 609 | 2,000 | 609 |
| 1994-08-10 | 609 | 609 | 609 | 609 | 5,000 | 609 |
| 1994-08-09 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1994-08-08 | 605 | 605 | 605 | 605 | 11,000 | 605 |
| 1994-08-05 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 1994-08-04 | 601 | 604 | 601 | 604 | 4,000 | 604 |
| 1994-08-02 | 610 | 610 | 605 | 610 | 21,000 | 610 |
| 1994-08-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-07-29 | 610 | 610 | 600 | 602 | 15,000 | 602 |
| 1994-07-28 | 605 | 620 | 605 | 620 | 15,000 | 620 |
| 1994-07-27 | 605 | 609 | 605 | 609 | 14,000 | 609 |
| 1994-07-26 | 610 | 610 | 605 | 605 | 15,000 | 605 |
| 1994-07-25 | 607 | 607 | 607 | 607 | 14,000 | 607 |
| 1994-07-22 | 611 | 611 | 605 | 605 | 19,000 | 605 |
| 1994-07-21 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1994-07-20 | 600 | 610 | 600 | 610 | 9,000 | 610 |
| 1994-07-19 | 609 | 609 | 599 | 600 | 5,000 | 600 |
| 1994-07-18 | 612 | 612 | 609 | 610 | 9,000 | 610 |
| 1994-07-15 | 618 | 618 | 611 | 611 | 5,000 | 611 |
| 1994-07-14 | 620 | 622 | 611 | 611 | 24,000 | 611 |
| 1994-07-13 | 601 | 620 | 601 | 620 | 24,000 | 620 |
| 1994-07-12 | 601 | 602 | 600 | 600 | 24,000 | 600 |
| 1994-07-11 | 619 | 620 | 616 | 616 | 8,000 | 616 |
| 1994-07-08 | 606 | 622 | 606 | 620 | 36,000 | 620 |
| 1994-07-07 | 605 | 606 | 605 | 606 | 16,000 | 606 |
| 1994-07-06 | 610 | 610 | 601 | 601 | 4,000 | 601 |
| 1994-07-05 | 615 | 615 | 605 | 605 | 8,000 | 605 |
| 1994-07-04 | 600 | 615 | 600 | 615 | 4,000 | 615 |
| 1994-07-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-06-30 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 1994-06-29 | 600 | 600 | 598 | 598 | 5,000 | 598 |
| 1994-06-28 | 600 | 601 | 599 | 601 | 18,000 | 601 |
| 1994-06-27 | 599 | 600 | 590 | 600 | 64,000 | 600 |
| 1994-06-24 | 605 | 606 | 600 | 600 | 15,000 | 600 |
| 1994-06-23 | 600 | 605 | 600 | 605 | 11,000 | 605 |
| 1994-06-22 | 600 | 600 | 595 | 600 | 32,000 | 600 |
| 1994-06-21 | 600 | 606 | 600 | 606 | 24,000 | 606 |
| 1994-06-20 | 609 | 613 | 600 | 600 | 20,000 | 600 |
| 1994-06-17 | 600 | 610 | 600 | 610 | 39,000 | 610 |
| 1994-06-16 | 590 | 595 | 590 | 595 | 20,000 | 595 |
| 1994-06-15 | 587 | 600 | 587 | 600 | 19,000 | 600 |
| 1994-06-14 | 586 | 587 | 586 | 587 | 6,000 | 587 |
| 1994-06-13 | 576 | 586 | 576 | 586 | 31,000 | 586 |
| 1994-06-10 | 579 | 579 | 575 | 578 | 26,000 | 578 |
| 1994-06-09 | 590 | 600 | 581 | 599 | 17,000 | 599 |
| 1994-06-08 | 570 | 575 | 570 | 575 | 15,000 | 575 |
| 1994-06-07 | 565 | 574 | 565 | 566 | 7,000 | 566 |
| 1994-06-06 | 575 | 575 | 570 | 570 | 6,000 | 570 |
| 1994-06-03 | 570 | 575 | 570 | 575 | 31,000 | 575 |
| 1994-06-02 | 565 | 570 | 565 | 570 | 20,000 | 570 |
| 1994-06-01 | 560 | 561 | 560 | 561 | 13,000 | 561 |
| 1994-05-31 | 551 | 555 | 550 | 555 | 17,000 | 555 |
| 1994-05-30 | 550 | 550 | 550 | 550 | 18,000 | 550 |
| 1994-05-27 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1994-05-26 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1994-05-25 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1994-05-24 | 567 | 570 | 567 | 567 | 55,000 | 567 |
| 1994-05-23 | 570 | 570 | 561 | 568 | 67,000 | 568 |
| 1994-05-20 | 550 | 567 | 550 | 565 | 45,000 | 565 |
| 1994-05-19 | 525 | 535 | 525 | 535 | 8,000 | 535 |
| 1994-05-18 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1994-05-17 | 550 | 550 | 549 | 549 | 7,000 | 549 |
| 1994-05-16 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1994-05-13 | 545 | 545 | 543 | 543 | 7,000 | 543 |
| 1994-05-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1994-05-11 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1994-05-10 | 535 | 535 | 529 | 530 | 8,000 | 530 |
| 1994-05-09 | 530 | 545 | 528 | 528 | 31,000 | 528 |
| 1994-05-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1994-05-02 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1994-04-28 | 530 | 530 | 529 | 529 | 9,000 | 529 |
| 1994-04-27 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1994-04-26 | 536 | 536 | 535 | 535 | 9,000 | 535 |
| 1994-04-25 | 526 | 536 | 526 | 536 | 6,000 | 536 |
| 1994-04-22 | 522 | 522 | 522 | 522 | 3,000 | 522 |
| 1994-04-21 | 539 | 539 | 530 | 530 | 9,000 | 530 |
| 1994-04-20 | 525 | 540 | 525 | 540 | 11,000 | 540 |
| 1994-04-19 | 518 | 521 | 518 | 521 | 4,000 | 521 |
| 1994-04-18 | 518 | 518 | 515 | 515 | 8,000 | 515 |
| 1994-04-15 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 1994-04-14 | 519 | 519 | 518 | 518 | 4,000 | 518 |
| 1994-04-13 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1994-04-08 | 505 | 510 | 487 | 487 | 7,000 | 487 |
| 1994-04-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1994-04-06 | 481 | 486 | 481 | 486 | 6,000 | 486 |
| 1994-04-05 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 1994-04-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1994-03-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1994-03-29 | 490 | 500 | 490 | 500 | 7,000 | 500 |
| 1994-03-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-03-25 | 511 | 511 | 508 | 508 | 2,000 | 508 |
| 1994-03-24 | 510 | 511 | 510 | 511 | 8,000 | 511 |
| 1994-03-22 | 512 | 512 | 511 | 511 | 10,000 | 511 |
| 1994-03-18 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 1994-03-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1994-03-16 | 502 | 502 | 501 | 501 | 8,000 | 501 |
| 1994-03-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-03-14 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1994-03-09 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 1994-03-08 | 526 | 526 | 525 | 525 | 9,000 | 525 |
| 1994-03-03 | 530 | 530 | 525 | 525 | 7,000 | 525 |
| 1994-03-02 | 525 | 530 | 525 | 530 | 13,000 | 530 |
| 1994-03-01 | 525 | 535 | 523 | 535 | 13,000 | 535 |
| 1994-02-28 | 520 | 530 | 520 | 530 | 5,000 | 530 |
| 1994-02-25 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1994-02-24 | 530 | 530 | 525 | 525 | 5,000 | 525 |
| 1994-02-23 | 520 | 520 | 519 | 520 | 11,000 | 520 |
| 1994-02-22 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 1994-02-21 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 1994-02-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1994-02-17 | 506 | 514 | 506 | 514 | 2,000 | 514 |
| 1994-02-16 | 515 | 515 | 515 | 515 | 16,000 | 515 |
| 1994-02-15 | 520 | 521 | 510 | 510 | 15,000 | 510 |
| 1994-02-14 | 521 | 521 | 520 | 521 | 12,000 | 521 |
| 1994-02-10 | 521 | 521 | 521 | 521 | 17,000 | 521 |
| 1994-02-09 | 521 | 521 | 521 | 521 | 8,000 | 521 |
| 1994-02-08 | 521 | 525 | 521 | 525 | 21,000 | 525 |
| 1994-02-07 | 530 | 530 | 521 | 521 | 8,000 | 521 |
| 1994-02-04 | 521 | 530 | 521 | 530 | 13,000 | 530 |
| 1994-02-03 | 521 | 530 | 521 | 521 | 14,000 | 521 |
| 1994-02-02 | 520 | 521 | 520 | 521 | 16,000 | 521 |
| 1994-02-01 | 510 | 520 | 510 | 520 | 5,000 | 520 |
| 1994-01-31 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1994-01-28 | 491 | 491 | 490 | 490 | 8,000 | 490 |
| 1994-01-27 | 491 | 495 | 491 | 491 | 8,000 | 491 |
| 1994-01-26 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1994-01-25 | 485 | 489 | 485 | 485 | 6,000 | 485 |
| 1994-01-24 | 500 | 500 | 480 | 480 | 33,000 | 480 |
| 1994-01-21 | 501 | 508 | 500 | 508 | 14,000 | 508 |
| 1994-01-20 | 500 | 505 | 500 | 505 | 13,000 | 505 |
| 1994-01-19 | 486 | 500 | 486 | 500 | 4,000 | 500 |
| 1994-01-18 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 1994-01-14 | 473 | 483 | 473 | 483 | 3,000 | 483 |
| 1994-01-13 | 471 | 473 | 471 | 472 | 3,000 | 472 |
| 1994-01-12 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1994-01-11 | 461 | 470 | 461 | 470 | 2,000 | 470 |
| 1994-01-10 | 458 | 458 | 458 | 458 | 9,000 | 458 |
| 1994-01-07 | 458 | 458 | 458 | 458 | 1,000 | 458 |
分割・併合履歴 ： なし