5121 藤倉コンポジット(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 167 | 167 | 166 | 166 | 5,000 | 166 |
| 1998-12-28 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 1998-12-25 | 175 | 175 | 166 | 166 | 6,000 | 166 |
| 1998-12-24 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1998-12-22 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1998-12-21 | 161 | 166 | 161 | 162 | 14,000 | 162 |
| 1998-12-18 | 180 | 180 | 170 | 172 | 6,000 | 172 |
| 1998-12-17 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1998-12-16 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1998-12-15 | 184 | 184 | 181 | 181 | 2,000 | 181 |
| 1998-12-14 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 1998-12-11 | 184 | 185 | 184 | 185 | 5,000 | 185 |
| 1998-12-09 | 190 | 190 | 185 | 185 | 4,000 | 185 |
| 1998-12-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-12-07 | 186 | 186 | 184 | 184 | 3,000 | 184 |
| 1998-12-04 | 186 | 190 | 180 | 180 | 9,000 | 180 |
| 1998-12-03 | 185 | 186 | 185 | 186 | 4,000 | 186 |
| 1998-12-02 | 189 | 189 | 185 | 185 | 5,000 | 185 |
| 1998-12-01 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1998-11-30 | 189 | 195 | 189 | 195 | 15,000 | 195 |
| 1998-11-27 | 181 | 190 | 179 | 179 | 14,000 | 179 |
| 1998-11-26 | 190 | 190 | 173 | 173 | 6,000 | 173 |
| 1998-11-25 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 1998-11-24 | 168 | 191 | 168 | 190 | 23,000 | 190 |
| 1998-11-20 | 168 | 171 | 168 | 171 | 7,000 | 171 |
| 1998-11-19 | 175 | 175 | 167 | 167 | 6,000 | 167 |
| 1998-11-18 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 1998-11-17 | 170 | 170 | 166 | 166 | 8,000 | 166 |
| 1998-11-16 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1998-11-13 | 179 | 179 | 175 | 175 | 3,000 | 175 |
| 1998-11-12 | 180 | 180 | 179 | 179 | 12,000 | 179 |
| 1998-11-11 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-11-10 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-11-05 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-11-04 | 178 | 178 | 175 | 178 | 4,000 | 178 |
| 1998-10-30 | 174 | 174 | 170 | 170 | 9,000 | 170 |
| 1998-10-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1998-10-27 | 174 | 190 | 174 | 190 | 2,000 | 190 |
| 1998-10-26 | 190 | 190 | 174 | 174 | 3,000 | 174 |
| 1998-10-23 | 180 | 180 | 174 | 174 | 3,000 | 174 |
| 1998-10-22 | 180 | 180 | 179 | 179 | 4,000 | 179 |
| 1998-10-21 | 180 | 180 | 178 | 179 | 17,000 | 179 |
| 1998-10-20 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-10-19 | 168 | 168 | 168 | 168 | 6,000 | 168 |
| 1998-10-16 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1998-10-15 | 168 | 168 | 168 | 168 | 7,000 | 168 |
| 1998-10-14 | 170 | 170 | 165 | 169 | 4,000 | 169 |
| 1998-10-13 | 170 | 172 | 170 | 172 | 8,000 | 172 |
| 1998-10-12 | 170 | 170 | 165 | 169 | 5,000 | 169 |
| 1998-10-09 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 1998-10-08 | 168 | 170 | 168 | 170 | 2,000 | 170 |
| 1998-10-06 | 164 | 164 | 163 | 164 | 4,000 | 164 |
| 1998-10-05 | 165 | 165 | 163 | 163 | 19,000 | 163 |
| 1998-10-02 | 175 | 175 | 161 | 163 | 15,000 | 163 |
| 1998-10-01 | 181 | 181 | 171 | 175 | 32,000 | 175 |
| 1998-09-30 | 191 | 191 | 181 | 181 | 12,000 | 181 |
| 1998-09-29 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1998-09-28 | 191 | 195 | 190 | 195 | 6,000 | 195 |
| 1998-09-25 | 198 | 198 | 190 | 190 | 10,000 | 190 |
| 1998-09-24 | 195 | 198 | 195 | 198 | 9,000 | 198 |
| 1998-09-22 | 200 | 200 | 195 | 195 | 42,000 | 195 |
| 1998-09-21 | 202 | 205 | 200 | 200 | 6,000 | 200 |
| 1998-09-18 | 200 | 210 | 200 | 210 | 15,000 | 210 |
| 1998-09-17 | 201 | 203 | 200 | 200 | 44,000 | 200 |
| 1998-09-16 | 206 | 206 | 203 | 205 | 22,000 | 205 |
| 1998-09-14 | 207 | 207 | 205 | 206 | 21,000 | 206 |
| 1998-09-11 | 210 | 210 | 205 | 205 | 30,000 | 205 |
| 1998-09-10 | 214 | 214 | 213 | 213 | 11,000 | 213 |
| 1998-09-09 | 215 | 215 | 214 | 215 | 21,000 | 215 |
| 1998-09-08 | 216 | 216 | 215 | 215 | 6,000 | 215 |
| 1998-09-07 | 211 | 215 | 211 | 214 | 9,000 | 214 |
| 1998-09-04 | 220 | 220 | 217 | 217 | 15,000 | 217 |
| 1998-09-03 | 225 | 235 | 220 | 235 | 30,000 | 235 |
| 1998-09-02 | 230 | 230 | 225 | 225 | 10,000 | 225 |
| 1998-09-01 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 1998-08-31 | 221 | 221 | 221 | 221 | 7,000 | 221 |
| 1998-08-28 | 225 | 230 | 225 | 230 | 10,000 | 230 |
| 1998-08-27 | 230 | 235 | 230 | 230 | 13,000 | 230 |
| 1998-08-26 | 234 | 234 | 232 | 233 | 21,000 | 233 |
| 1998-08-25 | 231 | 234 | 230 | 234 | 6,000 | 234 |
| 1998-08-24 | 239 | 239 | 230 | 230 | 62,000 | 230 |
| 1998-08-21 | 248 | 248 | 240 | 240 | 4,000 | 240 |
| 1998-08-20 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1998-08-19 | 236 | 236 | 233 | 233 | 32,000 | 233 |
| 1998-08-18 | 233 | 233 | 233 | 233 | 15,000 | 233 |
| 1998-08-17 | 233 | 233 | 233 | 233 | 18,000 | 233 |
| 1998-08-14 | 234 | 234 | 233 | 233 | 2,000 | 233 |
| 1998-08-13 | 236 | 236 | 233 | 233 | 24,000 | 233 |
| 1998-08-12 | 241 | 241 | 236 | 236 | 26,000 | 236 |
| 1998-08-11 | 241 | 242 | 241 | 241 | 9,000 | 241 |
| 1998-08-10 | 241 | 245 | 241 | 241 | 14,000 | 241 |
| 1998-08-07 | 245 | 245 | 242 | 245 | 17,000 | 245 |
| 1998-08-06 | 250 | 250 | 245 | 245 | 43,000 | 245 |
| 1998-08-05 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-08-04 | 253 | 253 | 251 | 252 | 21,000 | 252 |
| 1998-08-03 | 253 | 254 | 252 | 252 | 9,000 | 252 |
| 1998-07-31 | 255 | 255 | 252 | 252 | 18,000 | 252 |
| 1998-07-30 | 256 | 256 | 253 | 253 | 20,000 | 253 |
| 1998-07-29 | 253 | 258 | 251 | 258 | 15,000 | 258 |
| 1998-07-27 | 257 | 257 | 253 | 253 | 36,000 | 253 |
| 1998-07-24 | 256 | 256 | 256 | 256 | 6,000 | 256 |
| 1998-07-23 | 259 | 259 | 255 | 255 | 5,000 | 255 |
| 1998-07-22 | 260 | 263 | 260 | 260 | 11,000 | 260 |
| 1998-07-21 | 255 | 255 | 255 | 255 | 9,000 | 255 |
| 1998-07-17 | 270 | 270 | 262 | 263 | 13,000 | 263 |
| 1998-07-16 | 262 | 270 | 262 | 270 | 4,000 | 270 |
| 1998-07-15 | 265 | 270 | 265 | 270 | 3,000 | 270 |
| 1998-07-14 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-07-13 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1998-07-10 | 268 | 268 | 265 | 265 | 4,000 | 265 |
| 1998-07-09 | 270 | 277 | 269 | 274 | 74,000 | 274 |
| 1998-07-08 | 278 | 278 | 270 | 270 | 8,000 | 270 |
| 1998-07-07 | 283 | 283 | 278 | 278 | 12,000 | 278 |
| 1998-07-06 | 268 | 278 | 268 | 278 | 3,000 | 278 |
| 1998-07-03 | 267 | 278 | 267 | 269 | 12,000 | 269 |
| 1998-07-02 | 272 | 279 | 268 | 268 | 21,000 | 268 |
| 1998-07-01 | 253 | 260 | 246 | 257 | 73,000 | 257 |
| 1998-06-30 | 259 | 259 | 250 | 255 | 5,000 | 255 |
| 1998-06-29 | 247 | 259 | 247 | 259 | 3,000 | 259 |
| 1998-06-26 | 259 | 259 | 243 | 243 | 6,000 | 243 |
| 1998-06-25 | 259 | 260 | 259 | 260 | 4,000 | 260 |
| 1998-06-24 | 246 | 246 | 241 | 241 | 17,000 | 241 |
| 1998-06-23 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 1998-06-22 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 1998-06-18 | 248 | 252 | 240 | 240 | 69,000 | 240 |
| 1998-06-17 | 248 | 248 | 248 | 248 | 5,000 | 248 |
| 1998-06-16 | 252 | 252 | 248 | 248 | 30,000 | 248 |
| 1998-06-15 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1998-06-09 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1998-06-05 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 1998-06-04 | 245 | 248 | 245 | 248 | 6,000 | 248 |
| 1998-06-03 | 257 | 257 | 245 | 245 | 24,000 | 245 |
| 1998-06-02 | 264 | 264 | 255 | 255 | 5,000 | 255 |
| 1998-06-01 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 1998-05-29 | 268 | 268 | 265 | 265 | 2,000 | 265 |
| 1998-05-28 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 1998-05-27 | 269 | 270 | 269 | 270 | 11,000 | 270 |
| 1998-05-26 | 267 | 270 | 267 | 270 | 5,000 | 270 |
| 1998-05-25 | 270 | 270 | 267 | 267 | 2,000 | 267 |
| 1998-05-22 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-05-21 | 256 | 270 | 255 | 270 | 18,000 | 270 |
| 1998-05-20 | 260 | 260 | 251 | 251 | 26,000 | 251 |
| 1998-05-19 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1998-05-18 | 264 | 264 | 260 | 264 | 5,000 | 264 |
| 1998-05-15 | 266 | 266 | 266 | 266 | 11,000 | 266 |
| 1998-05-14 | 266 | 266 | 266 | 266 | 5,000 | 266 |
| 1998-05-13 | 265 | 266 | 265 | 265 | 3,000 | 265 |
| 1998-05-12 | 270 | 273 | 270 | 272 | 8,000 | 272 |
| 1998-05-11 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1998-05-08 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1998-05-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-05-06 | 280 | 280 | 270 | 270 | 2,000 | 270 |
| 1998-05-01 | 277 | 280 | 277 | 280 | 4,000 | 280 |
| 1998-04-30 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1998-04-28 | 280 | 280 | 279 | 279 | 4,000 | 279 |
| 1998-04-27 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 1998-04-24 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 1998-04-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-04-22 | 280 | 295 | 280 | 295 | 15,000 | 295 |
| 1998-04-21 | 282 | 282 | 282 | 282 | 7,000 | 282 |
| 1998-04-20 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 1998-04-17 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 1998-04-15 | 295 | 295 | 295 | 295 | 11,000 | 295 |
| 1998-04-14 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 1998-04-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-04-10 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1998-04-09 | 307 | 307 | 299 | 299 | 22,000 | 299 |
| 1998-04-08 | 275 | 305 | 275 | 305 | 6,000 | 305 |
| 1998-04-03 | 246 | 270 | 246 | 268 | 16,000 | 268 |
| 1998-04-02 | 271 | 271 | 245 | 245 | 35,000 | 245 |
| 1998-04-01 | 308 | 308 | 287 | 287 | 10,000 | 287 |
| 1998-03-31 | 313 | 313 | 308 | 308 | 7,000 | 308 |
| 1998-03-30 | 330 | 330 | 308 | 308 | 12,000 | 308 |
| 1998-03-27 | 315 | 320 | 315 | 320 | 9,000 | 320 |
| 1998-03-26 | 315 | 315 | 310 | 310 | 8,000 | 310 |
| 1998-03-25 | 315 | 315 | 313 | 315 | 54,000 | 315 |
| 1998-03-24 | 320 | 320 | 315 | 315 | 17,000 | 315 |
| 1998-03-23 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 1998-03-20 | 320 | 325 | 317 | 325 | 11,000 | 325 |
| 1998-03-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-03-18 | 317 | 320 | 317 | 320 | 7,000 | 320 |
| 1998-03-17 | 320 | 320 | 315 | 315 | 47,000 | 315 |
| 1998-03-16 | 330 | 330 | 315 | 320 | 27,000 | 320 |
| 1998-03-13 | 339 | 339 | 328 | 330 | 21,000 | 330 |
| 1998-03-12 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1998-03-11 | 339 | 344 | 336 | 336 | 7,000 | 336 |
| 1998-03-10 | 340 | 340 | 339 | 339 | 8,000 | 339 |
| 1998-03-09 | 341 | 341 | 341 | 341 | 6,000 | 341 |
| 1998-03-06 | 346 | 350 | 335 | 350 | 17,000 | 350 |
| 1998-03-05 | 346 | 351 | 341 | 346 | 12,000 | 346 |
| 1998-03-04 | 351 | 351 | 351 | 351 | 7,000 | 351 |
| 1998-03-03 | 365 | 365 | 351 | 351 | 9,000 | 351 |
| 1998-03-02 | 349 | 365 | 349 | 365 | 18,000 | 365 |
| 1998-02-27 | 343 | 347 | 341 | 347 | 10,000 | 347 |
| 1998-02-26 | 336 | 350 | 335 | 345 | 40,000 | 345 |
| 1998-02-25 | 336 | 337 | 336 | 336 | 38,000 | 336 |
| 1998-02-24 | 339 | 339 | 338 | 338 | 3,000 | 338 |
| 1998-02-23 | 338 | 340 | 336 | 336 | 24,000 | 336 |
| 1998-02-20 | 343 | 343 | 335 | 336 | 14,000 | 336 |
| 1998-02-19 | 358 | 359 | 350 | 350 | 16,000 | 350 |
| 1998-02-18 | 358 | 360 | 356 | 360 | 11,000 | 360 |
| 1998-02-17 | 353 | 365 | 350 | 352 | 37,000 | 352 |
| 1998-02-16 | 350 | 368 | 350 | 355 | 57,000 | 355 |
| 1998-02-13 | 393 | 394 | 360 | 360 | 72,000 | 360 |
| 1998-02-12 | 374 | 400 | 367 | 400 | 444,000 | 400 |
| 1998-02-10 | 345 | 365 | 340 | 365 | 194,000 | 365 |
| 1998-02-09 | 346 | 350 | 338 | 340 | 38,000 | 340 |
| 1998-02-06 | 348 | 350 | 337 | 341 | 71,000 | 341 |
| 1998-02-05 | 357 | 358 | 340 | 343 | 100,000 | 343 |
| 1998-02-04 | 329 | 364 | 326 | 360 | 184,000 | 360 |
| 1998-02-03 | 326 | 330 | 315 | 315 | 22,000 | 315 |
| 1998-02-02 | 325 | 326 | 325 | 325 | 11,000 | 325 |
| 1998-01-30 | 320 | 320 | 311 | 311 | 52,000 | 311 |
| 1998-01-29 | 341 | 349 | 320 | 320 | 68,000 | 320 |
| 1998-01-28 | 330 | 340 | 330 | 330 | 89,000 | 330 |
| 1998-01-27 | 317 | 327 | 317 | 327 | 86,000 | 327 |
| 1998-01-26 | 320 | 330 | 310 | 310 | 64,000 | 310 |
| 1998-01-23 | 270 | 305 | 268 | 305 | 82,000 | 305 |
| 1998-01-22 | 273 | 275 | 266 | 274 | 54,000 | 274 |
| 1998-01-21 | 275 | 275 | 270 | 275 | 55,000 | 275 |
| 1998-01-20 | 252 | 253 | 246 | 253 | 67,000 | 253 |
| 1998-01-19 | 232 | 253 | 231 | 250 | 64,000 | 250 |
| 1998-01-16 | 215 | 229 | 215 | 229 | 61,000 | 229 |
| 1998-01-14 | 213 | 220 | 210 | 218 | 21,000 | 218 |
| 1998-01-13 | 211 | 213 | 208 | 208 | 53,000 | 208 |
| 1998-01-12 | 213 | 213 | 211 | 211 | 25,000 | 211 |
| 1998-01-09 | 220 | 224 | 216 | 220 | 26,000 | 220 |
| 1998-01-08 | 225 | 230 | 220 | 220 | 18,000 | 220 |
| 1998-01-07 | 240 | 240 | 200 | 230 | 42,000 | 230 |
| 1998-01-06 | 236 | 240 | 236 | 240 | 6,000 | 240 |
| 1998-01-05 | 245 | 250 | 245 | 250 | 4,000 | 250 |
分割・併合履歴 ： なし