5121 藤倉コンポジット(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 543 | 545 | 543 | 545 | 2,000 | 545 |
| 1996-12-27 | 541 | 541 | 541 | 541 | 21,000 | 541 |
| 1996-12-26 | 541 | 541 | 541 | 541 | 5,000 | 541 |
| 1996-12-25 | 571 | 571 | 561 | 571 | 4,000 | 571 |
| 1996-12-24 | 561 | 561 | 561 | 561 | 22,000 | 561 |
| 1996-12-20 | 561 | 565 | 561 | 561 | 16,000 | 561 |
| 1996-12-19 | 575 | 576 | 560 | 560 | 26,000 | 560 |
| 1996-12-18 | 589 | 589 | 578 | 578 | 44,000 | 578 |
| 1996-12-17 | 580 | 580 | 579 | 579 | 13,000 | 579 |
| 1996-12-16 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 1996-12-13 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1996-12-12 | 565 | 573 | 561 | 573 | 102,000 | 573 |
| 1996-12-11 | 582 | 590 | 561 | 565 | 13,000 | 565 |
| 1996-12-10 | 577 | 577 | 570 | 577 | 24,000 | 577 |
| 1996-12-09 | 576 | 581 | 576 | 576 | 8,000 | 576 |
| 1996-12-06 | 608 | 610 | 575 | 575 | 24,000 | 575 |
| 1996-12-05 | 570 | 600 | 570 | 600 | 21,000 | 600 |
| 1996-12-04 | 571 | 580 | 570 | 580 | 7,000 | 580 |
| 1996-12-03 | 591 | 591 | 580 | 580 | 10,000 | 580 |
| 1996-12-02 | 589 | 590 | 580 | 590 | 11,000 | 590 |
| 1996-11-29 | 592 | 592 | 589 | 592 | 13,000 | 592 |
| 1996-11-28 | 600 | 600 | 591 | 591 | 13,000 | 591 |
| 1996-11-27 | 600 | 600 | 591 | 591 | 11,000 | 591 |
| 1996-11-26 | 605 | 606 | 600 | 600 | 24,000 | 600 |
| 1996-11-25 | 606 | 608 | 606 | 607 | 6,000 | 607 |
| 1996-11-22 | 615 | 616 | 601 | 615 | 24,000 | 615 |
| 1996-11-21 | 623 | 625 | 616 | 616 | 26,000 | 616 |
| 1996-11-20 | 636 | 636 | 636 | 636 | 4,000 | 636 |
| 1996-11-19 | 645 | 645 | 640 | 640 | 31,000 | 640 |
| 1996-11-18 | 637 | 645 | 636 | 645 | 34,000 | 645 |
| 1996-11-15 | 638 | 648 | 637 | 648 | 27,000 | 648 |
| 1996-11-14 | 644 | 650 | 638 | 638 | 293,000 | 638 |
| 1996-11-13 | 645 | 650 | 637 | 644 | 20,000 | 644 |
| 1996-11-12 | 669 | 669 | 650 | 660 | 32,000 | 660 |
| 1996-11-11 | 672 | 678 | 671 | 675 | 15,000 | 675 |
| 1996-11-08 | 669 | 674 | 669 | 670 | 15,000 | 670 |
| 1996-11-07 | 668 | 678 | 668 | 668 | 15,000 | 668 |
| 1996-11-06 | 665 | 678 | 656 | 678 | 17,000 | 678 |
| 1996-11-05 | 680 | 680 | 658 | 660 | 5,000 | 660 |
| 1996-11-01 | 659 | 670 | 659 | 670 | 9,000 | 670 |
| 1996-10-31 | 670 | 670 | 655 | 655 | 28,000 | 655 |
| 1996-10-30 | 690 | 690 | 670 | 670 | 53,000 | 670 |
| 1996-10-29 | 675 | 700 | 674 | 690 | 54,000 | 690 |
| 1996-10-28 | 678 | 678 | 672 | 675 | 11,000 | 675 |
| 1996-10-25 | 693 | 695 | 678 | 678 | 61,000 | 678 |
| 1996-10-24 | 672 | 704 | 671 | 703 | 45,000 | 703 |
| 1996-10-23 | 685 | 688 | 680 | 680 | 84,000 | 680 |
| 1996-10-22 | 695 | 695 | 685 | 685 | 79,000 | 685 |
| 1996-10-21 | 691 | 695 | 683 | 694 | 73,000 | 694 |
| 1996-10-18 | 708 | 717 | 690 | 690 | 270,000 | 690 |
| 1996-10-17 | 679 | 710 | 675 | 705 | 602,000 | 705 |
| 1996-10-16 | 684 | 684 | 670 | 675 | 116,000 | 675 |
| 1996-10-15 | 652 | 678 | 652 | 675 | 133,000 | 675 |
| 1996-10-14 | 657 | 657 | 650 | 650 | 31,000 | 650 |
| 1996-10-11 | 659 | 667 | 640 | 650 | 132,000 | 650 |
| 1996-10-09 | 658 | 678 | 653 | 660 | 231,000 | 660 |
| 1996-10-08 | 659 | 660 | 651 | 652 | 267,000 | 652 |
| 1996-10-07 | 684 | 688 | 666 | 671 | 92,000 | 671 |
| 1996-10-04 | 680 | 688 | 665 | 687 | 232,000 | 687 |
| 1996-10-03 | 660 | 694 | 655 | 671 | 258,000 | 671 |
| 1996-10-02 | 651 | 678 | 651 | 655 | 205,000 | 655 |
| 1996-10-01 | 630 | 651 | 630 | 651 | 62,000 | 651 |
| 1996-09-30 | 626 | 626 | 620 | 621 | 62,000 | 621 |
| 1996-09-27 | 639 | 639 | 624 | 624 | 42,000 | 624 |
| 1996-09-26 | 645 | 645 | 626 | 626 | 40,000 | 626 |
| 1996-09-25 | 649 | 649 | 638 | 639 | 40,000 | 639 |
| 1996-09-24 | 651 | 651 | 645 | 649 | 70,000 | 649 |
| 1996-09-20 | 655 | 660 | 646 | 647 | 131,000 | 647 |
| 1996-09-19 | 652 | 659 | 641 | 645 | 177,000 | 645 |
| 1996-09-18 | 627 | 654 | 620 | 653 | 183,000 | 653 |
| 1996-09-17 | 616 | 629 | 614 | 620 | 63,000 | 620 |
| 1996-09-13 | 590 | 597 | 590 | 596 | 10,000 | 596 |
| 1996-09-12 | 586 | 590 | 585 | 590 | 17,000 | 590 |
| 1996-09-11 | 586 | 586 | 580 | 585 | 16,000 | 585 |
| 1996-09-10 | 597 | 597 | 585 | 585 | 11,000 | 585 |
| 1996-09-09 | 582 | 582 | 580 | 580 | 4,000 | 580 |
| 1996-09-06 | 582 | 585 | 580 | 580 | 4,000 | 580 |
| 1996-09-04 | 590 | 590 | 575 | 575 | 6,000 | 575 |
| 1996-09-03 | 586 | 594 | 586 | 588 | 14,000 | 588 |
| 1996-09-02 | 559 | 573 | 559 | 573 | 3,000 | 573 |
| 1996-08-30 | 565 | 565 | 561 | 561 | 13,000 | 561 |
| 1996-08-29 | 570 | 570 | 568 | 568 | 8,000 | 568 |
| 1996-08-28 | 573 | 575 | 573 | 573 | 17,000 | 573 |
| 1996-08-27 | 598 | 598 | 583 | 583 | 19,000 | 583 |
| 1996-08-26 | 586 | 597 | 586 | 597 | 4,000 | 597 |
| 1996-08-23 | 598 | 598 | 596 | 596 | 9,000 | 596 |
| 1996-08-22 | 598 | 599 | 596 | 596 | 5,000 | 596 |
| 1996-08-21 | 600 | 600 | 590 | 599 | 18,000 | 599 |
| 1996-08-20 | 600 | 600 | 599 | 599 | 38,000 | 599 |
| 1996-08-19 | 594 | 608 | 594 | 607 | 31,000 | 607 |
| 1996-08-16 | 590 | 590 | 577 | 580 | 5,000 | 580 |
| 1996-08-15 | 580 | 587 | 580 | 580 | 7,000 | 580 |
| 1996-08-14 | 578 | 580 | 575 | 575 | 4,000 | 575 |
| 1996-08-13 | 558 | 570 | 556 | 562 | 8,000 | 562 |
| 1996-08-12 | 580 | 580 | 556 | 556 | 25,000 | 556 |
| 1996-08-09 | 585 | 585 | 557 | 557 | 57,000 | 557 |
| 1996-08-08 | 545 | 545 | 545 | 545 | 8,000 | 545 |
| 1996-08-07 | 546 | 550 | 545 | 550 | 14,000 | 550 |
| 1996-08-06 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1996-08-05 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1996-08-02 | 546 | 546 | 545 | 545 | 6,000 | 545 |
| 1996-08-01 | 545 | 545 | 543 | 543 | 13,000 | 543 |
| 1996-07-31 | 547 | 547 | 547 | 547 | 8,000 | 547 |
| 1996-07-30 | 542 | 545 | 541 | 545 | 11,000 | 545 |
| 1996-07-29 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1996-07-26 | 542 | 542 | 541 | 541 | 12,000 | 541 |
| 1996-07-25 | 542 | 545 | 541 | 541 | 9,000 | 541 |
| 1996-07-24 | 561 | 561 | 540 | 540 | 15,000 | 540 |
| 1996-07-23 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1996-07-22 | 570 | 570 | 560 | 560 | 27,000 | 560 |
| 1996-07-19 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 1996-07-18 | 579 | 585 | 579 | 585 | 6,000 | 585 |
| 1996-07-17 | 580 | 580 | 579 | 579 | 12,000 | 579 |
| 1996-07-16 | 580 | 580 | 579 | 579 | 2,000 | 579 |
| 1996-07-12 | 590 | 590 | 580 | 580 | 9,000 | 580 |
| 1996-07-11 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1996-07-10 | 583 | 583 | 580 | 580 | 4,000 | 580 |
| 1996-07-09 | 576 | 580 | 576 | 580 | 7,000 | 580 |
| 1996-07-08 | 576 | 576 | 576 | 576 | 20,000 | 576 |
| 1996-07-05 | 572 | 575 | 572 | 575 | 14,000 | 575 |
| 1996-07-04 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 1996-07-03 | 603 | 603 | 591 | 591 | 4,000 | 591 |
| 1996-07-02 | 603 | 603 | 603 | 603 | 8,000 | 603 |
| 1996-06-28 | 611 | 611 | 602 | 603 | 5,000 | 603 |
| 1996-06-27 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1996-06-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-06-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-06-21 | 604 | 605 | 600 | 600 | 30,000 | 600 |
| 1996-06-20 | 610 | 625 | 607 | 607 | 4,000 | 607 |
| 1996-06-19 | 590 | 610 | 590 | 605 | 52,000 | 605 |
| 1996-06-18 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 1996-06-17 | 587 | 587 | 587 | 587 | 6,000 | 587 |
| 1996-06-14 | 575 | 585 | 575 | 585 | 4,000 | 585 |
| 1996-06-13 | 577 | 580 | 576 | 576 | 4,000 | 576 |
| 1996-06-12 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1996-06-11 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1996-06-10 | 570 | 570 | 566 | 568 | 15,000 | 568 |
| 1996-06-07 | 590 | 593 | 560 | 569 | 16,000 | 569 |
| 1996-06-06 | 600 | 600 | 595 | 595 | 22,000 | 595 |
| 1996-06-05 | 602 | 602 | 596 | 596 | 2,000 | 596 |
| 1996-06-04 | 591 | 592 | 591 | 592 | 5,000 | 592 |
| 1996-06-03 | 595 | 596 | 590 | 591 | 26,000 | 591 |
| 1996-05-31 | 608 | 608 | 605 | 605 | 7,000 | 605 |
| 1996-05-30 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1996-05-29 | 602 | 602 | 593 | 602 | 12,000 | 602 |
| 1996-05-28 | 591 | 596 | 591 | 596 | 13,000 | 596 |
| 1996-05-27 | 591 | 593 | 590 | 590 | 20,000 | 590 |
| 1996-05-24 | 590 | 603 | 590 | 600 | 34,000 | 600 |
| 1996-05-23 | 615 | 615 | 610 | 610 | 13,000 | 610 |
| 1996-05-22 | 619 | 619 | 615 | 615 | 23,000 | 615 |
| 1996-05-21 | 629 | 630 | 620 | 620 | 16,000 | 620 |
| 1996-05-20 | 631 | 641 | 621 | 639 | 7,000 | 639 |
| 1996-05-17 | 650 | 650 | 635 | 648 | 13,000 | 648 |
| 1996-05-16 | 643 | 650 | 642 | 650 | 20,000 | 650 |
| 1996-05-15 | 631 | 645 | 630 | 642 | 15,000 | 642 |
| 1996-05-14 | 630 | 630 | 612 | 630 | 31,000 | 630 |
| 1996-05-13 | 621 | 621 | 615 | 620 | 26,000 | 620 |
| 1996-05-10 | 600 | 611 | 589 | 611 | 33,000 | 611 |
| 1996-05-09 | 620 | 620 | 610 | 610 | 25,000 | 610 |
| 1996-05-08 | 619 | 620 | 618 | 620 | 7,000 | 620 |
| 1996-05-07 | 630 | 630 | 618 | 620 | 19,000 | 620 |
| 1996-05-02 | 630 | 630 | 610 | 620 | 26,000 | 620 |
| 1996-05-01 | 630 | 639 | 620 | 620 | 41,000 | 620 |
| 1996-04-30 | 636 | 636 | 628 | 628 | 23,000 | 628 |
| 1996-04-26 | 646 | 650 | 626 | 626 | 33,000 | 626 |
| 1996-04-25 | 637 | 642 | 636 | 641 | 9,000 | 641 |
| 1996-04-24 | 641 | 650 | 635 | 635 | 41,000 | 635 |
| 1996-04-23 | 650 | 650 | 640 | 641 | 22,000 | 641 |
| 1996-04-22 | 649 | 651 | 637 | 648 | 28,000 | 648 |
| 1996-04-19 | 654 | 654 | 634 | 635 | 31,000 | 635 |
| 1996-04-18 | 650 | 660 | 640 | 655 | 41,000 | 655 |
| 1996-04-17 | 642 | 650 | 635 | 650 | 72,000 | 650 |
| 1996-04-16 | 661 | 665 | 640 | 650 | 122,000 | 650 |
| 1996-04-15 | 658 | 690 | 658 | 660 | 43,000 | 660 |
| 1996-04-12 | 676 | 700 | 658 | 658 | 161,000 | 658 |
| 1996-04-11 | 689 | 689 | 670 | 671 | 82,000 | 671 |
| 1996-04-10 | 697 | 698 | 663 | 682 | 289,000 | 682 |
| 1996-04-09 | 700 | 717 | 678 | 698 | 934,000 | 698 |
| 1996-04-08 | 636 | 692 | 636 | 673 | 1,138,000 | 673 |
| 1996-04-05 | 605 | 645 | 595 | 635 | 658,000 | 635 |
| 1996-04-04 | 582 | 610 | 581 | 595 | 74,000 | 595 |
| 1996-04-03 | 567 | 585 | 567 | 585 | 34,000 | 585 |
| 1996-04-02 | 560 | 577 | 560 | 577 | 28,000 | 577 |
| 1996-04-01 | 560 | 565 | 560 | 561 | 6,000 | 561 |
| 1996-03-29 | 555 | 560 | 555 | 556 | 15,000 | 556 |
| 1996-03-28 | 544 | 560 | 543 | 560 | 25,000 | 560 |
| 1996-03-27 | 545 | 545 | 544 | 544 | 7,000 | 544 |
| 1996-03-26 | 538 | 545 | 538 | 545 | 7,000 | 545 |
| 1996-03-25 | 543 | 550 | 541 | 550 | 15,000 | 550 |
| 1996-03-22 | 542 | 543 | 542 | 543 | 7,000 | 543 |
| 1996-03-21 | 540 | 546 | 540 | 543 | 13,000 | 543 |
| 1996-03-19 | 545 | 545 | 540 | 540 | 7,000 | 540 |
| 1996-03-18 | 545 | 550 | 545 | 545 | 12,000 | 545 |
| 1996-03-15 | 550 | 560 | 545 | 545 | 33,000 | 545 |
| 1996-03-14 | 541 | 545 | 535 | 535 | 17,000 | 535 |
| 1996-03-13 | 542 | 546 | 535 | 540 | 15,000 | 540 |
| 1996-03-12 | 541 | 550 | 535 | 540 | 19,000 | 540 |
| 1996-03-11 | 550 | 560 | 540 | 540 | 27,000 | 540 |
| 1996-03-08 | 555 | 578 | 555 | 560 | 39,000 | 560 |
| 1996-03-07 | 551 | 560 | 551 | 560 | 10,000 | 560 |
| 1996-03-06 | 555 | 570 | 551 | 551 | 18,000 | 551 |
| 1996-03-05 | 552 | 570 | 552 | 570 | 31,000 | 570 |
| 1996-03-04 | 589 | 589 | 546 | 546 | 41,000 | 546 |
| 1996-03-01 | 584 | 595 | 574 | 593 | 118,000 | 593 |
| 1996-02-29 | 598 | 615 | 580 | 594 | 284,000 | 594 |
| 1996-02-28 | 562 | 629 | 562 | 598 | 909,000 | 598 |
| 1996-02-27 | 531 | 572 | 526 | 562 | 72,000 | 562 |
| 1996-02-26 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1996-02-23 | 535 | 535 | 531 | 531 | 10,000 | 531 |
| 1996-02-22 | 536 | 536 | 536 | 536 | 10,000 | 536 |
| 1996-02-20 | 539 | 540 | 535 | 535 | 15,000 | 535 |
| 1996-02-19 | 543 | 543 | 533 | 541 | 4,000 | 541 |
| 1996-02-16 | 548 | 548 | 540 | 544 | 19,000 | 544 |
| 1996-02-15 | 543 | 543 | 541 | 541 | 9,000 | 541 |
| 1996-02-14 | 536 | 554 | 535 | 554 | 8,000 | 554 |
| 1996-02-13 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 1996-02-09 | 546 | 559 | 545 | 559 | 16,000 | 559 |
| 1996-02-08 | 545 | 545 | 541 | 543 | 8,000 | 543 |
| 1996-02-07 | 549 | 550 | 542 | 550 | 13,000 | 550 |
| 1996-02-06 | 559 | 560 | 540 | 540 | 35,000 | 540 |
| 1996-02-05 | 555 | 565 | 555 | 560 | 59,000 | 560 |
| 1996-02-02 | 543 | 556 | 543 | 550 | 41,000 | 550 |
| 1996-02-01 | 545 | 545 | 540 | 543 | 42,000 | 543 |
| 1996-01-31 | 540 | 548 | 540 | 545 | 33,000 | 545 |
| 1996-01-30 | 536 | 545 | 536 | 540 | 27,000 | 540 |
| 1996-01-29 | 535 | 538 | 531 | 535 | 42,000 | 535 |
| 1996-01-26 | 530 | 538 | 530 | 530 | 26,000 | 530 |
| 1996-01-25 | 533 | 540 | 530 | 530 | 18,000 | 530 |
| 1996-01-24 | 530 | 530 | 526 | 528 | 22,000 | 528 |
| 1996-01-23 | 535 | 540 | 526 | 531 | 20,000 | 531 |
| 1996-01-22 | 535 | 535 | 535 | 535 | 11,000 | 535 |
| 1996-01-19 | 545 | 550 | 539 | 545 | 25,000 | 545 |
| 1996-01-18 | 560 | 560 | 545 | 545 | 33,000 | 545 |
| 1996-01-17 | 569 | 570 | 562 | 562 | 61,000 | 562 |
| 1996-01-16 | 551 | 574 | 551 | 560 | 61,000 | 560 |
| 1996-01-12 | 540 | 550 | 540 | 550 | 36,000 | 550 |
| 1996-01-11 | 550 | 555 | 537 | 540 | 42,000 | 540 |
| 1996-01-10 | 547 | 550 | 542 | 550 | 34,000 | 550 |
| 1996-01-09 | 545 | 550 | 545 | 547 | 41,000 | 547 |
| 1996-01-08 | 540 | 545 | 535 | 545 | 42,000 | 545 |
| 1996-01-05 | 551 | 555 | 535 | 535 | 34,000 | 535 |
| 1996-01-04 | 548 | 550 | 545 | 550 | 33,000 | 550 |
分割・併合履歴 ： なし