5121 藤倉コンポジット(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 538 | 545 | 538 | 544 | 38,000 | 544 |
| 1995-12-28 | 515 | 548 | 515 | 538 | 110,000 | 538 |
| 1995-12-27 | 518 | 525 | 518 | 525 | 37,000 | 525 |
| 1995-12-26 | 519 | 519 | 510 | 510 | 15,000 | 510 |
| 1995-12-25 | 525 | 525 | 507 | 515 | 14,000 | 515 |
| 1995-12-22 | 529 | 529 | 520 | 525 | 26,000 | 525 |
| 1995-12-21 | 515 | 520 | 514 | 519 | 51,000 | 519 |
| 1995-12-20 | 510 | 512 | 505 | 505 | 39,000 | 505 |
| 1995-12-19 | 510 | 510 | 500 | 500 | 29,000 | 500 |
| 1995-12-18 | 515 | 520 | 511 | 511 | 33,000 | 511 |
| 1995-12-15 | 517 | 519 | 505 | 511 | 33,000 | 511 |
| 1995-12-14 | 521 | 521 | 518 | 518 | 19,000 | 518 |
| 1995-12-13 | 529 | 529 | 510 | 518 | 58,000 | 518 |
| 1995-12-12 | 500 | 530 | 500 | 530 | 161,000 | 530 |
| 1995-12-11 | 493 | 500 | 492 | 500 | 41,000 | 500 |
| 1995-12-08 | 497 | 498 | 490 | 490 | 23,000 | 490 |
| 1995-12-07 | 497 | 498 | 490 | 495 | 36,000 | 495 |
| 1995-12-06 | 490 | 495 | 490 | 493 | 29,000 | 493 |
| 1995-12-05 | 494 | 494 | 485 | 485 | 30,000 | 485 |
| 1995-12-04 | 480 | 488 | 480 | 484 | 49,000 | 484 |
| 1995-12-01 | 475 | 475 | 465 | 471 | 14,000 | 471 |
| 1995-11-30 | 480 | 480 | 470 | 470 | 17,000 | 470 |
| 1995-11-29 | 475 | 480 | 471 | 475 | 35,000 | 475 |
| 1995-11-28 | 460 | 480 | 460 | 465 | 69,000 | 465 |
| 1995-11-27 | 455 | 455 | 450 | 455 | 10,000 | 455 |
| 1995-11-24 | 460 | 460 | 452 | 452 | 4,000 | 452 |
| 1995-11-22 | 450 | 450 | 448 | 450 | 9,000 | 450 |
| 1995-11-21 | 450 | 453 | 446 | 446 | 14,000 | 446 |
| 1995-11-20 | 450 | 450 | 444 | 444 | 20,000 | 444 |
| 1995-11-17 | 450 | 450 | 443 | 443 | 10,000 | 443 |
| 1995-11-16 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1995-11-15 | 452 | 452 | 440 | 440 | 20,000 | 440 |
| 1995-11-14 | 465 | 465 | 452 | 452 | 12,000 | 452 |
| 1995-11-13 | 464 | 465 | 455 | 465 | 14,000 | 465 |
| 1995-11-10 | 469 | 469 | 461 | 465 | 5,000 | 465 |
| 1995-11-09 | 465 | 465 | 461 | 465 | 15,000 | 465 |
| 1995-11-08 | 453 | 460 | 453 | 460 | 12,000 | 460 |
| 1995-11-07 | 451 | 452 | 450 | 450 | 22,000 | 450 |
| 1995-11-06 | 458 | 458 | 450 | 451 | 48,000 | 451 |
| 1995-11-02 | 460 | 460 | 451 | 460 | 10,000 | 460 |
| 1995-11-01 | 460 | 460 | 450 | 450 | 7,000 | 450 |
| 1995-10-31 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1995-10-30 | 461 | 461 | 458 | 458 | 2,000 | 458 |
| 1995-10-27 | 461 | 461 | 458 | 461 | 8,000 | 461 |
| 1995-10-26 | 469 | 469 | 460 | 460 | 5,000 | 460 |
| 1995-10-25 | 465 | 465 | 460 | 460 | 12,000 | 460 |
| 1995-10-24 | 478 | 478 | 470 | 470 | 8,000 | 470 |
| 1995-10-23 | 495 | 495 | 480 | 480 | 11,000 | 480 |
| 1995-10-20 | 492 | 495 | 486 | 491 | 43,000 | 491 |
| 1995-10-19 | 475 | 505 | 470 | 482 | 109,000 | 482 |
| 1995-10-18 | 460 | 460 | 460 | 460 | 30,000 | 460 |
| 1995-10-17 | 455 | 460 | 455 | 460 | 8,000 | 460 |
| 1995-10-12 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 1995-10-11 | 470 | 470 | 466 | 470 | 4,000 | 470 |
| 1995-10-09 | 470 | 470 | 466 | 467 | 5,000 | 467 |
| 1995-10-05 | 474 | 475 | 470 | 470 | 7,000 | 470 |
| 1995-10-03 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 1995-09-29 | 480 | 485 | 480 | 485 | 10,000 | 485 |
| 1995-09-28 | 472 | 485 | 472 | 485 | 15,000 | 485 |
| 1995-09-27 | 486 | 486 | 482 | 482 | 5,000 | 482 |
| 1995-09-26 | 481 | 485 | 481 | 485 | 66,000 | 485 |
| 1995-09-25 | 476 | 480 | 476 | 480 | 8,000 | 480 |
| 1995-09-22 | 471 | 475 | 471 | 471 | 83,000 | 471 |
| 1995-09-21 | 470 | 470 | 466 | 470 | 12,000 | 470 |
| 1995-09-20 | 490 | 490 | 470 | 470 | 13,000 | 470 |
| 1995-09-19 | 494 | 494 | 492 | 492 | 8,000 | 492 |
| 1995-09-18 | 492 | 500 | 492 | 495 | 47,000 | 495 |
| 1995-09-14 | 485 | 487 | 485 | 487 | 52,000 | 487 |
| 1995-09-13 | 480 | 485 | 478 | 485 | 27,000 | 485 |
| 1995-09-12 | 480 | 480 | 472 | 475 | 36,000 | 475 |
| 1995-09-11 | 472 | 474 | 467 | 470 | 63,000 | 470 |
| 1995-09-08 | 465 | 472 | 452 | 467 | 37,000 | 467 |
| 1995-09-07 | 484 | 484 | 460 | 465 | 17,000 | 465 |
| 1995-09-06 | 460 | 487 | 460 | 486 | 114,000 | 486 |
| 1995-09-05 | 440 | 452 | 436 | 445 | 41,000 | 445 |
| 1995-09-04 | 462 | 462 | 450 | 450 | 49,000 | 450 |
| 1995-09-01 | 457 | 462 | 453 | 462 | 53,000 | 462 |
| 1995-08-31 | 470 | 470 | 462 | 462 | 13,000 | 462 |
| 1995-08-30 | 469 | 470 | 463 | 468 | 24,000 | 468 |
| 1995-08-29 | 456 | 462 | 455 | 462 | 14,000 | 462 |
| 1995-08-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1995-08-25 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 1995-08-24 | 441 | 448 | 441 | 448 | 2,000 | 448 |
| 1995-08-23 | 450 | 450 | 441 | 441 | 9,000 | 441 |
| 1995-08-22 | 458 | 461 | 450 | 450 | 15,000 | 450 |
| 1995-08-18 | 471 | 471 | 457 | 463 | 23,000 | 463 |
| 1995-08-17 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1995-08-16 | 465 | 475 | 465 | 475 | 6,000 | 475 |
| 1995-08-15 | 435 | 450 | 434 | 450 | 20,000 | 450 |
| 1995-08-14 | 433 | 433 | 432 | 433 | 11,000 | 433 |
| 1995-08-11 | 432 | 432 | 432 | 432 | 12,000 | 432 |
| 1995-08-10 | 432 | 432 | 432 | 432 | 10,000 | 432 |
| 1995-08-09 | 432 | 432 | 432 | 432 | 5,000 | 432 |
| 1995-08-08 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 1995-08-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-08-03 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 1995-08-02 | 447 | 447 | 438 | 438 | 2,000 | 438 |
| 1995-07-31 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1995-07-28 | 441 | 441 | 436 | 436 | 3,000 | 436 |
| 1995-07-27 | 436 | 436 | 436 | 436 | 7,000 | 436 |
| 1995-07-25 | 443 | 449 | 439 | 439 | 9,000 | 439 |
| 1995-07-21 | 445 | 445 | 441 | 441 | 6,000 | 441 |
| 1995-07-20 | 451 | 451 | 450 | 450 | 10,000 | 450 |
| 1995-07-19 | 455 | 456 | 451 | 451 | 8,000 | 451 |
| 1995-07-18 | 469 | 469 | 455 | 455 | 9,000 | 455 |
| 1995-07-17 | 450 | 470 | 450 | 470 | 19,000 | 470 |
| 1995-07-14 | 450 | 453 | 450 | 453 | 18,000 | 453 |
| 1995-07-13 | 449 | 450 | 442 | 450 | 23,000 | 450 |
| 1995-07-12 | 440 | 441 | 440 | 440 | 8,000 | 440 |
| 1995-07-11 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1995-07-10 | 451 | 460 | 450 | 450 | 40,000 | 450 |
| 1995-07-07 | 420 | 450 | 420 | 450 | 54,000 | 450 |
| 1995-07-06 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1995-07-05 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1995-07-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-07-03 | 425 | 425 | 410 | 410 | 4,000 | 410 |
| 1995-06-30 | 406 | 420 | 406 | 420 | 5,000 | 420 |
| 1995-06-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-06-28 | 401 | 401 | 400 | 400 | 7,000 | 400 |
| 1995-06-27 | 424 | 424 | 415 | 415 | 3,000 | 415 |
| 1995-06-26 | 419 | 425 | 419 | 425 | 6,000 | 425 |
| 1995-06-23 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1995-06-21 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1995-06-20 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 1995-06-16 | 400 | 400 | 392 | 392 | 22,000 | 392 |
| 1995-06-15 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1995-06-14 | 400 | 401 | 400 | 400 | 6,000 | 400 |
| 1995-06-13 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 1995-06-12 | 429 | 429 | 415 | 415 | 19,000 | 415 |
| 1995-06-09 | 435 | 435 | 431 | 431 | 2,000 | 431 |
| 1995-06-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1995-06-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-06-05 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1995-06-02 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 1995-06-01 | 431 | 437 | 431 | 437 | 4,000 | 437 |
| 1995-05-31 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1995-05-30 | 435 | 440 | 435 | 440 | 4,000 | 440 |
| 1995-05-26 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 1995-05-25 | 437 | 437 | 435 | 435 | 4,000 | 435 |
| 1995-05-24 | 450 | 450 | 435 | 435 | 14,000 | 435 |
| 1995-05-23 | 446 | 447 | 446 | 447 | 5,000 | 447 |
| 1995-05-22 | 465 | 465 | 459 | 459 | 6,000 | 459 |
| 1995-05-19 | 450 | 461 | 445 | 461 | 6,000 | 461 |
| 1995-05-17 | 460 | 460 | 452 | 452 | 3,000 | 452 |
| 1995-05-15 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 1995-05-12 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1995-05-11 | 484 | 485 | 480 | 480 | 4,000 | 480 |
| 1995-05-10 | 487 | 490 | 484 | 487 | 8,000 | 487 |
| 1995-05-09 | 484 | 487 | 481 | 487 | 13,000 | 487 |
| 1995-05-08 | 480 | 485 | 480 | 485 | 31,000 | 485 |
| 1995-05-02 | 470 | 481 | 470 | 480 | 25,000 | 480 |
| 1995-05-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-04-28 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-04-27 | 475 | 475 | 465 | 465 | 8,000 | 465 |
| 1995-04-26 | 493 | 495 | 475 | 480 | 14,000 | 480 |
| 1995-04-25 | 500 | 500 | 490 | 497 | 26,000 | 497 |
| 1995-04-24 | 498 | 498 | 497 | 498 | 4,000 | 498 |
| 1995-04-21 | 499 | 499 | 498 | 498 | 2,000 | 498 |
| 1995-04-20 | 501 | 511 | 500 | 500 | 31,000 | 500 |
| 1995-04-19 | 480 | 510 | 475 | 501 | 144,000 | 501 |
| 1995-04-18 | 477 | 480 | 470 | 480 | 18,000 | 480 |
| 1995-04-17 | 476 | 485 | 473 | 477 | 26,000 | 477 |
| 1995-04-14 | 450 | 484 | 450 | 482 | 53,000 | 482 |
| 1995-04-13 | 450 | 460 | 450 | 450 | 26,000 | 450 |
| 1995-04-12 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1995-04-11 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1995-04-10 | 461 | 461 | 450 | 450 | 21,000 | 450 |
| 1995-04-07 | 457 | 465 | 457 | 465 | 3,000 | 465 |
| 1995-04-06 | 461 | 461 | 457 | 457 | 4,000 | 457 |
| 1995-04-04 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1995-04-03 | 461 | 461 | 456 | 456 | 25,000 | 456 |
| 1995-03-31 | 463 | 463 | 460 | 463 | 72,000 | 463 |
| 1995-03-30 | 461 | 461 | 460 | 460 | 62,000 | 460 |
| 1995-03-29 | 461 | 461 | 460 | 460 | 11,000 | 460 |
| 1995-03-28 | 461 | 461 | 461 | 461 | 14,000 | 461 |
| 1995-03-27 | 460 | 461 | 460 | 461 | 4,000 | 461 |
| 1995-03-24 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1995-03-23 | 461 | 461 | 460 | 460 | 6,000 | 460 |
| 1995-03-22 | 480 | 481 | 480 | 480 | 10,000 | 480 |
| 1995-03-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-03-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1995-03-16 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 1995-03-15 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1995-03-14 | 520 | 520 | 503 | 503 | 3,000 | 503 |
| 1995-03-13 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1995-03-10 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 1995-03-09 | 520 | 520 | 520 | 520 | 13,000 | 520 |
| 1995-03-08 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1995-03-07 | 525 | 525 | 525 | 525 | 20,000 | 525 |
| 1995-03-06 | 523 | 523 | 522 | 523 | 21,000 | 523 |
| 1995-03-03 | 524 | 524 | 524 | 524 | 3,000 | 524 |
| 1995-03-02 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 1995-02-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1995-02-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-02-23 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 1995-02-22 | 515 | 525 | 515 | 517 | 8,000 | 517 |
| 1995-02-21 | 520 | 525 | 520 | 525 | 19,000 | 525 |
| 1995-02-20 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 1995-02-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1995-02-16 | 525 | 525 | 525 | 525 | 15,000 | 525 |
| 1995-02-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1995-02-13 | 520 | 525 | 520 | 525 | 20,000 | 525 |
| 1995-02-10 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1995-02-07 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 1995-02-06 | 560 | 560 | 560 | 560 | 22,000 | 560 |
| 1995-02-03 | 550 | 560 | 550 | 560 | 19,000 | 560 |
| 1995-02-02 | 561 | 561 | 550 | 550 | 4,000 | 550 |
| 1995-02-01 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 1995-01-30 | 560 | 560 | 560 | 560 | 9,000 | 560 |
| 1995-01-27 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 1995-01-26 | 560 | 561 | 560 | 560 | 4,000 | 560 |
| 1995-01-25 | 564 | 564 | 555 | 555 | 3,000 | 555 |
| 1995-01-24 | 555 | 560 | 555 | 560 | 12,000 | 560 |
| 1995-01-23 | 560 | 560 | 560 | 560 | 17,000 | 560 |
| 1995-01-20 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1995-01-19 | 580 | 580 | 580 | 580 | 16,000 | 580 |
| 1995-01-18 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1995-01-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-01-13 | 587 | 587 | 583 | 587 | 14,000 | 587 |
| 1995-01-11 | 587 | 587 | 587 | 587 | 2,000 | 587 |
| 1995-01-10 | 582 | 586 | 582 | 586 | 28,000 | 586 |
| 1995-01-09 | 586 | 586 | 586 | 586 | 3,000 | 586 |
| 1995-01-06 | 595 | 595 | 592 | 592 | 3,000 | 592 |
| 1995-01-05 | 605 | 605 | 601 | 604 | 3,000 | 604 |
| 1995-01-04 | 605 | 605 | 591 | 591 | 44,000 | 591 |
分割・併合履歴 ： なし