5121 藤倉コンポジット(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1997-12-29 | 240 | 240 | 235 | 235 | 4,000 | 235 |
| 1997-12-26 | 243 | 250 | 243 | 250 | 12,000 | 250 |
| 1997-12-25 | 216 | 235 | 215 | 231 | 21,000 | 231 |
| 1997-12-24 | 220 | 220 | 206 | 210 | 62,000 | 210 |
| 1997-12-22 | 258 | 258 | 235 | 235 | 16,000 | 235 |
| 1997-12-19 | 280 | 280 | 260 | 261 | 20,000 | 261 |
| 1997-12-18 | 290 | 290 | 281 | 281 | 15,000 | 281 |
| 1997-12-17 | 281 | 292 | 280 | 288 | 36,000 | 288 |
| 1997-12-16 | 294 | 294 | 281 | 281 | 40,000 | 281 |
| 1997-12-15 | 285 | 295 | 282 | 295 | 36,000 | 295 |
| 1997-12-12 | 295 | 297 | 295 | 297 | 16,000 | 297 |
| 1997-12-11 | 297 | 300 | 295 | 300 | 25,000 | 300 |
| 1997-12-10 | 300 | 300 | 297 | 300 | 15,000 | 300 |
| 1997-12-09 | 300 | 300 | 297 | 297 | 35,000 | 297 |
| 1997-12-08 | 301 | 305 | 301 | 304 | 16,000 | 304 |
| 1997-12-05 | 300 | 306 | 300 | 301 | 23,000 | 301 |
| 1997-12-04 | 315 | 315 | 300 | 301 | 31,000 | 301 |
| 1997-12-03 | 310 | 323 | 310 | 323 | 11,000 | 323 |
| 1997-12-02 | 310 | 310 | 306 | 310 | 46,000 | 310 |
| 1997-12-01 | 307 | 307 | 306 | 306 | 12,000 | 306 |
| 1997-11-28 | 310 | 310 | 301 | 303 | 24,000 | 303 |
| 1997-11-27 | 319 | 319 | 310 | 310 | 10,000 | 310 |
| 1997-11-26 | 330 | 333 | 321 | 321 | 30,000 | 321 |
| 1997-11-25 | 339 | 339 | 330 | 331 | 29,000 | 331 |
| 1997-11-21 | 341 | 350 | 335 | 350 | 40,000 | 350 |
| 1997-11-20 | 353 | 353 | 350 | 350 | 23,000 | 350 |
| 1997-11-19 | 355 | 355 | 350 | 350 | 28,000 | 350 |
| 1997-11-18 | 356 | 360 | 350 | 350 | 48,000 | 350 |
| 1997-11-17 | 340 | 351 | 340 | 351 | 7,000 | 351 |
| 1997-11-14 | 339 | 340 | 335 | 335 | 34,000 | 335 |
| 1997-11-13 | 341 | 341 | 333 | 333 | 33,000 | 333 |
| 1997-11-12 | 350 | 350 | 344 | 344 | 40,000 | 344 |
| 1997-11-11 | 359 | 359 | 350 | 350 | 26,000 | 350 |
| 1997-11-10 | 366 | 366 | 360 | 361 | 23,000 | 361 |
| 1997-11-07 | 366 | 370 | 362 | 364 | 52,000 | 364 |
| 1997-11-06 | 365 | 365 | 360 | 361 | 63,000 | 361 |
| 1997-11-05 | 370 | 370 | 360 | 360 | 13,000 | 360 |
| 1997-11-04 | 362 | 364 | 360 | 360 | 31,000 | 360 |
| 1997-10-31 | 359 | 361 | 352 | 361 | 75,000 | 361 |
| 1997-10-30 | 370 | 370 | 357 | 366 | 44,000 | 366 |
| 1997-10-29 | 367 | 368 | 363 | 365 | 60,000 | 365 |
| 1997-10-28 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 1997-10-27 | 378 | 378 | 372 | 375 | 19,000 | 375 |
| 1997-10-24 | 360 | 372 | 360 | 372 | 5,000 | 372 |
| 1997-10-23 | 360 | 374 | 360 | 362 | 71,000 | 362 |
| 1997-10-22 | 350 | 352 | 349 | 352 | 39,000 | 352 |
| 1997-10-21 | 349 | 349 | 348 | 349 | 27,000 | 349 |
| 1997-10-20 | 350 | 351 | 349 | 349 | 10,000 | 349 |
| 1997-10-17 | 349 | 350 | 348 | 348 | 20,000 | 348 |
| 1997-10-16 | 348 | 348 | 348 | 348 | 6,000 | 348 |
| 1997-10-15 | 348 | 348 | 348 | 348 | 5,000 | 348 |
| 1997-10-14 | 348 | 348 | 348 | 348 | 10,000 | 348 |
| 1997-10-13 | 354 | 354 | 351 | 351 | 3,000 | 351 |
| 1997-10-07 | 342 | 355 | 342 | 348 | 3,000 | 348 |
| 1997-10-03 | 331 | 336 | 331 | 336 | 10,000 | 336 |
| 1997-10-02 | 336 | 336 | 331 | 335 | 17,000 | 335 |
| 1997-10-01 | 343 | 343 | 331 | 340 | 13,000 | 340 |
| 1997-09-30 | 356 | 356 | 350 | 350 | 25,000 | 350 |
| 1997-09-29 | 378 | 378 | 351 | 356 | 25,000 | 356 |
| 1997-09-26 | 385 | 386 | 379 | 379 | 20,000 | 379 |
| 1997-09-25 | 386 | 386 | 385 | 386 | 6,000 | 386 |
| 1997-09-24 | 382 | 384 | 381 | 384 | 8,000 | 384 |
| 1997-09-22 | 379 | 380 | 379 | 380 | 11,000 | 380 |
| 1997-09-19 | 392 | 392 | 379 | 380 | 22,000 | 380 |
| 1997-09-18 | 409 | 409 | 396 | 396 | 26,000 | 396 |
| 1997-09-17 | 410 | 410 | 405 | 405 | 19,000 | 405 |
| 1997-09-16 | 409 | 409 | 408 | 408 | 8,000 | 408 |
| 1997-09-12 | 411 | 411 | 411 | 411 | 6,000 | 411 |
| 1997-09-11 | 421 | 421 | 414 | 414 | 21,000 | 414 |
| 1997-09-10 | 422 | 422 | 421 | 421 | 7,000 | 421 |
| 1997-09-09 | 430 | 430 | 426 | 426 | 4,000 | 426 |
| 1997-09-08 | 432 | 432 | 430 | 430 | 4,000 | 430 |
| 1997-09-05 | 435 | 435 | 430 | 432 | 21,000 | 432 |
| 1997-09-04 | 436 | 436 | 435 | 435 | 9,000 | 435 |
| 1997-09-03 | 436 | 440 | 436 | 436 | 7,000 | 436 |
| 1997-09-02 | 436 | 436 | 435 | 435 | 10,000 | 435 |
| 1997-09-01 | 432 | 436 | 432 | 436 | 13,000 | 436 |
| 1997-08-29 | 435 | 435 | 431 | 434 | 22,000 | 434 |
| 1997-08-28 | 444 | 444 | 436 | 436 | 27,000 | 436 |
| 1997-08-27 | 446 | 446 | 444 | 444 | 10,000 | 444 |
| 1997-08-26 | 445 | 445 | 444 | 445 | 13,000 | 445 |
| 1997-08-25 | 455 | 455 | 445 | 445 | 27,000 | 445 |
| 1997-08-22 | 455 | 455 | 450 | 450 | 17,000 | 450 |
| 1997-08-21 | 456 | 460 | 456 | 457 | 10,000 | 457 |
| 1997-08-20 | 455 | 460 | 455 | 455 | 12,000 | 455 |
| 1997-08-19 | 445 | 460 | 444 | 460 | 23,000 | 460 |
| 1997-08-18 | 450 | 450 | 445 | 445 | 12,000 | 445 |
| 1997-08-15 | 446 | 456 | 446 | 452 | 31,000 | 452 |
| 1997-08-14 | 444 | 444 | 441 | 441 | 12,000 | 441 |
| 1997-08-13 | 445 | 445 | 440 | 444 | 44,000 | 444 |
| 1997-08-12 | 465 | 465 | 451 | 451 | 11,000 | 451 |
| 1997-08-11 | 479 | 479 | 465 | 465 | 9,000 | 465 |
| 1997-08-08 | 496 | 496 | 489 | 489 | 15,000 | 489 |
| 1997-08-07 | 500 | 500 | 496 | 496 | 8,000 | 496 |
| 1997-08-06 | 500 | 500 | 499 | 500 | 7,000 | 500 |
| 1997-08-05 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1997-08-04 | 501 | 501 | 501 | 501 | 16,000 | 501 |
| 1997-08-01 | 515 | 515 | 511 | 511 | 9,000 | 511 |
| 1997-07-31 | 513 | 513 | 511 | 513 | 25,000 | 513 |
| 1997-07-30 | 513 | 522 | 512 | 513 | 27,000 | 513 |
| 1997-07-29 | 531 | 531 | 510 | 512 | 8,000 | 512 |
| 1997-07-28 | 535 | 540 | 531 | 531 | 6,000 | 531 |
| 1997-07-25 | 545 | 545 | 540 | 540 | 14,000 | 540 |
| 1997-07-24 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1997-07-23 | 545 | 559 | 545 | 559 | 9,000 | 559 |
| 1997-07-22 | 545 | 550 | 545 | 550 | 3,000 | 550 |
| 1997-07-18 | 545 | 545 | 540 | 545 | 11,000 | 545 |
| 1997-07-17 | 550 | 550 | 540 | 542 | 30,000 | 542 |
| 1997-07-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1997-07-15 | 583 | 583 | 575 | 575 | 2,000 | 575 |
| 1997-07-08 | 580 | 590 | 580 | 590 | 9,000 | 590 |
| 1997-07-07 | 598 | 598 | 589 | 590 | 12,000 | 590 |
| 1997-07-03 | 590 | 600 | 585 | 600 | 45,000 | 600 |
| 1997-07-02 | 590 | 590 | 585 | 589 | 3,000 | 589 |
| 1997-07-01 | 570 | 590 | 570 | 590 | 2,000 | 590 |
| 1997-06-27 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 1997-06-26 | 593 | 594 | 590 | 591 | 10,000 | 591 |
| 1997-06-25 | 592 | 595 | 591 | 594 | 9,000 | 594 |
| 1997-06-24 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1997-06-23 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 1997-06-20 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1997-06-19 | 596 | 600 | 586 | 600 | 11,000 | 600 |
| 1997-06-18 | 609 | 610 | 603 | 603 | 25,000 | 603 |
| 1997-06-17 | 595 | 611 | 590 | 610 | 45,000 | 610 |
| 1997-06-16 | 593 | 595 | 586 | 595 | 40,000 | 595 |
| 1997-06-13 | 595 | 595 | 587 | 593 | 10,000 | 593 |
| 1997-06-12 | 590 | 596 | 590 | 596 | 26,000 | 596 |
| 1997-06-11 | 597 | 600 | 592 | 596 | 20,000 | 596 |
| 1997-06-10 | 586 | 590 | 586 | 587 | 17,000 | 587 |
| 1997-06-09 | 598 | 598 | 586 | 586 | 9,000 | 586 |
| 1997-06-06 | 590 | 600 | 590 | 598 | 14,000 | 598 |
| 1997-06-05 | 590 | 591 | 585 | 585 | 9,000 | 585 |
| 1997-06-04 | 590 | 600 | 590 | 590 | 28,000 | 590 |
| 1997-06-03 | 590 | 592 | 585 | 585 | 12,000 | 585 |
| 1997-06-02 | 572 | 576 | 572 | 572 | 14,000 | 572 |
| 1997-05-30 | 572 | 572 | 572 | 572 | 10,000 | 572 |
| 1997-05-29 | 566 | 571 | 555 | 571 | 11,000 | 571 |
| 1997-05-28 | 561 | 561 | 550 | 560 | 31,000 | 560 |
| 1997-05-27 | 562 | 566 | 561 | 562 | 15,000 | 562 |
| 1997-05-26 | 579 | 579 | 576 | 576 | 7,000 | 576 |
| 1997-05-23 | 580 | 580 | 579 | 580 | 3,000 | 580 |
| 1997-05-22 | 585 | 585 | 580 | 580 | 13,000 | 580 |
| 1997-05-21 | 585 | 585 | 580 | 585 | 19,000 | 585 |
| 1997-05-20 | 600 | 600 | 585 | 595 | 12,000 | 595 |
| 1997-05-19 | 602 | 605 | 600 | 600 | 23,000 | 600 |
| 1997-05-16 | 598 | 605 | 595 | 600 | 46,000 | 600 |
| 1997-05-15 | 581 | 599 | 581 | 595 | 5,000 | 595 |
| 1997-05-14 | 596 | 596 | 592 | 592 | 9,000 | 592 |
| 1997-05-13 | 572 | 596 | 571 | 596 | 29,000 | 596 |
| 1997-05-12 | 575 | 581 | 565 | 565 | 13,000 | 565 |
| 1997-05-09 | 586 | 586 | 575 | 580 | 23,000 | 580 |
| 1997-05-08 | 585 | 587 | 585 | 585 | 18,000 | 585 |
| 1997-05-07 | 595 | 605 | 594 | 595 | 10,000 | 595 |
| 1997-05-06 | 610 | 620 | 605 | 605 | 47,000 | 605 |
| 1997-05-02 | 571 | 582 | 570 | 582 | 26,000 | 582 |
| 1997-05-01 | 580 | 580 | 560 | 570 | 13,000 | 570 |
| 1997-04-30 | 555 | 562 | 555 | 562 | 6,000 | 562 |
| 1997-04-28 | 561 | 561 | 551 | 552 | 23,000 | 552 |
| 1997-04-25 | 560 | 565 | 560 | 561 | 15,000 | 561 |
| 1997-04-24 | 573 | 573 | 570 | 570 | 19,000 | 570 |
| 1997-04-23 | 560 | 570 | 560 | 570 | 33,000 | 570 |
| 1997-04-22 | 569 | 569 | 563 | 563 | 4,000 | 563 |
| 1997-04-21 | 549 | 570 | 542 | 570 | 43,000 | 570 |
| 1997-04-18 | 522 | 522 | 522 | 522 | 3,000 | 522 |
| 1997-04-17 | 510 | 515 | 510 | 512 | 67,000 | 512 |
| 1997-04-16 | 495 | 505 | 491 | 505 | 45,000 | 505 |
| 1997-04-15 | 491 | 495 | 490 | 490 | 13,000 | 490 |
| 1997-04-14 | 491 | 500 | 491 | 491 | 12,000 | 491 |
| 1997-04-11 | 502 | 502 | 492 | 495 | 16,000 | 495 |
| 1997-04-10 | 502 | 502 | 501 | 502 | 8,000 | 502 |
| 1997-04-09 | 522 | 522 | 501 | 501 | 22,000 | 501 |
| 1997-04-08 | 521 | 521 | 521 | 521 | 12,000 | 521 |
| 1997-04-07 | 511 | 521 | 510 | 521 | 35,000 | 521 |
| 1997-04-04 | 540 | 540 | 510 | 511 | 61,000 | 511 |
| 1997-04-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-04-02 | 559 | 560 | 550 | 560 | 14,000 | 560 |
| 1997-04-01 | 560 | 561 | 540 | 560 | 20,000 | 560 |
| 1997-03-31 | 575 | 575 | 561 | 561 | 16,000 | 561 |
| 1997-03-28 | 563 | 565 | 563 | 565 | 3,000 | 565 |
| 1997-03-27 | 581 | 581 | 575 | 580 | 12,000 | 580 |
| 1997-03-26 | 575 | 579 | 572 | 579 | 28,000 | 579 |
| 1997-03-25 | 567 | 567 | 565 | 565 | 11,000 | 565 |
| 1997-03-24 | 565 | 566 | 561 | 561 | 16,000 | 561 |
| 1997-03-21 | 561 | 566 | 561 | 566 | 8,000 | 566 |
| 1997-03-19 | 560 | 565 | 555 | 561 | 11,000 | 561 |
| 1997-03-18 | 560 | 560 | 555 | 560 | 9,000 | 560 |
| 1997-03-17 | 560 | 560 | 555 | 560 | 18,000 | 560 |
| 1997-03-14 | 566 | 570 | 565 | 566 | 10,000 | 566 |
| 1997-03-13 | 561 | 565 | 560 | 565 | 49,000 | 565 |
| 1997-03-12 | 567 | 568 | 560 | 565 | 55,000 | 565 |
| 1997-03-11 | 565 | 565 | 565 | 565 | 10,000 | 565 |
| 1997-03-10 | 580 | 580 | 575 | 575 | 6,000 | 575 |
| 1997-03-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-03-06 | 576 | 580 | 575 | 578 | 25,000 | 578 |
| 1997-03-05 | 578 | 578 | 575 | 575 | 38,000 | 575 |
| 1997-03-04 | 587 | 587 | 575 | 575 | 9,000 | 575 |
| 1997-03-03 | 590 | 590 | 580 | 590 | 14,000 | 590 |
| 1997-02-28 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-02-27 | 599 | 599 | 580 | 580 | 7,000 | 580 |
| 1997-02-26 | 600 | 605 | 594 | 595 | 14,000 | 595 |
| 1997-02-25 | 600 | 600 | 598 | 600 | 12,000 | 600 |
| 1997-02-24 | 625 | 625 | 600 | 601 | 29,000 | 601 |
| 1997-02-21 | 597 | 615 | 593 | 615 | 42,000 | 615 |
| 1997-02-20 | 570 | 597 | 569 | 593 | 40,000 | 593 |
| 1997-02-19 | 580 | 582 | 570 | 576 | 38,000 | 576 |
| 1997-02-18 | 560 | 560 | 550 | 552 | 14,000 | 552 |
| 1997-02-17 | 533 | 550 | 532 | 550 | 13,000 | 550 |
| 1997-02-14 | 528 | 532 | 521 | 532 | 6,000 | 532 |
| 1997-02-13 | 528 | 534 | 520 | 530 | 35,000 | 530 |
| 1997-02-12 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1997-02-10 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 1997-02-07 | 520 | 520 | 518 | 518 | 16,000 | 518 |
| 1997-02-05 | 522 | 522 | 517 | 517 | 5,000 | 517 |
| 1997-02-04 | 526 | 526 | 517 | 521 | 9,000 | 521 |
| 1997-02-03 | 526 | 526 | 516 | 516 | 14,000 | 516 |
| 1997-01-31 | 510 | 516 | 510 | 516 | 10,000 | 516 |
| 1997-01-30 | 507 | 510 | 507 | 510 | 15,000 | 510 |
| 1997-01-29 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1997-01-28 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 1997-01-27 | 536 | 536 | 536 | 536 | 6,000 | 536 |
| 1997-01-24 | 545 | 545 | 536 | 536 | 4,000 | 536 |
| 1997-01-22 | 540 | 540 | 535 | 535 | 6,000 | 535 |
| 1997-01-21 | 535 | 535 | 532 | 532 | 2,000 | 532 |
| 1997-01-20 | 532 | 535 | 532 | 532 | 6,000 | 532 |
| 1997-01-17 | 531 | 540 | 531 | 540 | 9,000 | 540 |
| 1997-01-16 | 510 | 530 | 510 | 530 | 22,000 | 530 |
| 1997-01-14 | 520 | 520 | 506 | 506 | 4,000 | 506 |
| 1997-01-13 | 501 | 501 | 489 | 490 | 16,000 | 490 |
| 1997-01-10 | 511 | 511 | 511 | 511 | 19,000 | 511 |
| 1997-01-09 | 542 | 542 | 511 | 511 | 39,000 | 511 |
| 1997-01-08 | 547 | 547 | 543 | 543 | 11,000 | 543 |
| 1997-01-07 | 560 | 560 | 551 | 551 | 6,000 | 551 |
| 1997-01-06 | 546 | 546 | 546 | 546 | 1,000 | 546 |
分割・併合履歴 ： なし
