5121 藤倉コンポジット(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 167 | 167 | 167 | 167 | 24,000 | 167 |
| 2000-12-28 | 170 | 173 | 168 | 168 | 16,000 | 168 |
| 2000-12-27 | 176 | 176 | 170 | 170 | 23,000 | 170 |
| 2000-12-26 | 180 | 180 | 178 | 178 | 14,000 | 178 |
| 2000-12-25 | 172 | 175 | 171 | 171 | 11,000 | 171 |
| 2000-12-22 | 173 | 175 | 165 | 167 | 22,000 | 167 |
| 2000-12-21 | 175 | 179 | 175 | 175 | 5,000 | 175 |
| 2000-12-20 | 180 | 180 | 175 | 175 | 39,000 | 175 |
| 2000-12-19 | 181 | 182 | 180 | 180 | 32,000 | 180 |
| 2000-12-18 | 182 | 182 | 181 | 181 | 3,000 | 181 |
| 2000-12-15 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2000-12-14 | 183 | 183 | 180 | 180 | 9,000 | 180 |
| 2000-12-13 | 182 | 183 | 182 | 183 | 11,000 | 183 |
| 2000-12-12 | 180 | 182 | 180 | 182 | 21,000 | 182 |
| 2000-12-11 | 179 | 180 | 179 | 180 | 12,000 | 180 |
| 2000-12-08 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2000-12-07 | 184 | 185 | 184 | 184 | 7,000 | 184 |
| 2000-12-06 | 183 | 184 | 183 | 183 | 11,000 | 183 |
| 2000-12-05 | 186 | 191 | 182 | 183 | 17,000 | 183 |
| 2000-12-04 | 190 | 190 | 185 | 185 | 14,000 | 185 |
| 2000-12-01 | 178 | 184 | 177 | 180 | 14,000 | 180 |
| 2000-11-30 | 178 | 184 | 173 | 178 | 15,000 | 178 |
| 2000-11-28 | 176 | 177 | 176 | 176 | 7,000 | 176 |
| 2000-11-27 | 177 | 177 | 176 | 176 | 4,000 | 176 |
| 2000-11-24 | 173 | 175 | 173 | 175 | 18,000 | 175 |
| 2000-11-22 | 173 | 173 | 172 | 172 | 12,000 | 172 |
| 2000-11-21 | 173 | 173 | 172 | 172 | 2,000 | 172 |
| 2000-11-20 | 171 | 178 | 171 | 173 | 8,000 | 173 |
| 2000-11-17 | 170 | 180 | 170 | 178 | 21,000 | 178 |
| 2000-11-16 | 170 | 172 | 170 | 172 | 16,000 | 172 |
| 2000-11-15 | 175 | 175 | 170 | 170 | 30,000 | 170 |
| 2000-11-14 | 180 | 180 | 175 | 175 | 19,000 | 175 |
| 2000-11-13 | 180 | 182 | 176 | 180 | 15,000 | 180 |
| 2000-11-10 | 182 | 182 | 180 | 180 | 11,000 | 180 |
| 2000-11-09 | 184 | 184 | 180 | 180 | 2,000 | 180 |
| 2000-11-08 | 184 | 184 | 175 | 184 | 10,000 | 184 |
| 2000-11-07 | 176 | 180 | 176 | 180 | 14,000 | 180 |
| 2000-11-06 | 171 | 175 | 171 | 175 | 2,000 | 175 |
| 2000-11-02 | 170 | 170 | 167 | 167 | 5,000 | 167 |
| 2000-11-01 | 171 | 179 | 165 | 165 | 31,000 | 165 |
| 2000-10-31 | 167 | 180 | 167 | 168 | 45,000 | 168 |
| 2000-10-30 | 180 | 180 | 160 | 160 | 52,000 | 160 |
| 2000-10-27 | 182 | 182 | 176 | 180 | 10,000 | 180 |
| 2000-10-26 | 179 | 179 | 175 | 176 | 23,000 | 176 |
| 2000-10-25 | 186 | 186 | 175 | 179 | 35,000 | 179 |
| 2000-10-24 | 187 | 190 | 186 | 186 | 8,000 | 186 |
| 2000-10-23 | 191 | 191 | 186 | 186 | 38,000 | 186 |
| 2000-10-20 | 190 | 193 | 190 | 190 | 9,000 | 190 |
| 2000-10-19 | 190 | 190 | 186 | 186 | 13,000 | 186 |
| 2000-10-17 | 198 | 198 | 196 | 196 | 3,000 | 196 |
| 2000-10-16 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2000-10-13 | 192 | 198 | 189 | 198 | 19,000 | 198 |
| 2000-10-12 | 200 | 200 | 195 | 195 | 6,000 | 195 |
| 2000-10-11 | 205 | 205 | 200 | 200 | 24,000 | 200 |
| 2000-10-10 | 204 | 204 | 195 | 195 | 18,000 | 195 |
| 2000-10-06 | 203 | 203 | 195 | 195 | 24,000 | 195 |
| 2000-10-05 | 202 | 202 | 201 | 201 | 6,000 | 201 |
| 2000-10-04 | 205 | 205 | 200 | 201 | 7,000 | 201 |
| 2000-10-03 | 213 | 213 | 203 | 205 | 10,000 | 205 |
| 2000-10-02 | 210 | 210 | 206 | 210 | 6,000 | 210 |
| 2000-09-29 | 209 | 209 | 205 | 205 | 4,000 | 205 |
| 2000-09-28 | 210 | 212 | 210 | 212 | 4,000 | 212 |
| 2000-09-27 | 208 | 210 | 208 | 210 | 6,000 | 210 |
| 2000-09-26 | 203 | 209 | 203 | 209 | 7,000 | 209 |
| 2000-09-25 | 208 | 208 | 203 | 203 | 4,000 | 203 |
| 2000-09-22 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2000-09-21 | 201 | 206 | 200 | 201 | 10,000 | 201 |
| 2000-09-20 | 205 | 205 | 200 | 200 | 18,000 | 200 |
| 2000-09-19 | 201 | 203 | 199 | 203 | 12,000 | 203 |
| 2000-09-18 | 200 | 208 | 198 | 204 | 18,000 | 204 |
| 2000-09-14 | 206 | 206 | 201 | 204 | 21,000 | 204 |
| 2000-09-13 | 210 | 210 | 206 | 206 | 11,000 | 206 |
| 2000-09-12 | 206 | 210 | 206 | 209 | 10,000 | 209 |
| 2000-09-11 | 210 | 210 | 208 | 208 | 18,000 | 208 |
| 2000-09-08 | 208 | 218 | 208 | 208 | 5,000 | 208 |
| 2000-09-07 | 213 | 215 | 205 | 205 | 11,000 | 205 |
| 2000-09-06 | 210 | 215 | 205 | 215 | 14,000 | 215 |
| 2000-09-05 | 213 | 217 | 208 | 217 | 18,000 | 217 |
| 2000-09-04 | 224 | 225 | 205 | 220 | 40,000 | 220 |
| 2000-09-01 | 216 | 216 | 215 | 215 | 6,000 | 215 |
| 2000-08-31 | 215 | 224 | 215 | 224 | 6,000 | 224 |
| 2000-08-30 | 215 | 229 | 215 | 229 | 10,000 | 229 |
| 2000-08-29 | 211 | 212 | 211 | 212 | 4,000 | 212 |
| 2000-08-28 | 224 | 224 | 211 | 211 | 13,000 | 211 |
| 2000-08-25 | 223 | 225 | 210 | 225 | 14,000 | 225 |
| 2000-08-24 | 220 | 239 | 220 | 230 | 14,000 | 230 |
| 2000-08-23 | 215 | 224 | 215 | 224 | 10,000 | 224 |
| 2000-08-22 | 215 | 215 | 210 | 215 | 5,000 | 215 |
| 2000-08-21 | 205 | 214 | 205 | 211 | 8,000 | 211 |
| 2000-08-18 | 220 | 220 | 218 | 220 | 11,000 | 220 |
| 2000-08-17 | 213 | 214 | 210 | 214 | 7,000 | 214 |
| 2000-08-16 | 205 | 212 | 205 | 212 | 10,000 | 212 |
| 2000-08-15 | 208 | 208 | 206 | 206 | 4,000 | 206 |
| 2000-08-14 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2000-08-11 | 204 | 209 | 200 | 203 | 17,000 | 203 |
| 2000-08-10 | 203 | 205 | 200 | 203 | 19,000 | 203 |
| 2000-08-09 | 210 | 210 | 203 | 203 | 16,000 | 203 |
| 2000-08-08 | 215 | 215 | 205 | 210 | 17,000 | 210 |
| 2000-08-07 | 209 | 211 | 203 | 211 | 6,000 | 211 |
| 2000-08-04 | 210 | 211 | 210 | 210 | 14,000 | 210 |
| 2000-08-03 | 215 | 220 | 212 | 212 | 23,000 | 212 |
| 2000-08-02 | 213 | 213 | 210 | 210 | 22,000 | 210 |
| 2000-08-01 | 202 | 210 | 202 | 208 | 15,000 | 208 |
| 2000-07-31 | 210 | 210 | 195 | 201 | 26,000 | 201 |
| 2000-07-28 | 220 | 220 | 213 | 213 | 23,000 | 213 |
| 2000-07-27 | 230 | 230 | 225 | 225 | 12,000 | 225 |
| 2000-07-26 | 238 | 238 | 230 | 230 | 7,000 | 230 |
| 2000-07-25 | 231 | 231 | 226 | 228 | 20,000 | 228 |
| 2000-07-24 | 240 | 245 | 230 | 240 | 44,000 | 240 |
| 2000-07-21 | 246 | 252 | 246 | 246 | 10,000 | 246 |
| 2000-07-19 | 246 | 250 | 245 | 250 | 38,000 | 250 |
| 2000-07-18 | 280 | 280 | 245 | 251 | 38,000 | 251 |
| 2000-07-17 | 272 | 280 | 265 | 272 | 70,000 | 272 |
| 2000-07-14 | 268 | 275 | 268 | 272 | 11,000 | 272 |
| 2000-07-13 | 276 | 284 | 267 | 267 | 105,000 | 267 |
| 2000-07-12 | 278 | 284 | 275 | 283 | 80,000 | 283 |
| 2000-07-11 | 278 | 285 | 275 | 275 | 66,000 | 275 |
| 2000-07-10 | 274 | 285 | 273 | 279 | 54,000 | 279 |
| 2000-07-07 | 274 | 274 | 265 | 274 | 76,000 | 274 |
| 2000-07-06 | 271 | 279 | 266 | 275 | 41,000 | 275 |
| 2000-07-05 | 297 | 297 | 281 | 281 | 151,000 | 281 |
| 2000-07-04 | 285 | 300 | 275 | 300 | 316,000 | 300 |
| 2000-07-03 | 280 | 285 | 278 | 285 | 283,000 | 285 |
| 2000-06-30 | 255 | 283 | 255 | 275 | 277,000 | 275 |
| 2000-06-29 | 255 | 258 | 247 | 255 | 77,000 | 255 |
| 2000-06-28 | 260 | 260 | 251 | 255 | 81,000 | 255 |
| 2000-06-27 | 238 | 264 | 225 | 260 | 168,000 | 260 |
| 2000-06-26 | 237 | 237 | 229 | 230 | 47,000 | 230 |
| 2000-06-23 | 230 | 230 | 221 | 229 | 46,000 | 229 |
| 2000-06-22 | 230 | 234 | 221 | 225 | 35,000 | 225 |
| 2000-06-21 | 237 | 237 | 231 | 231 | 16,000 | 231 |
| 2000-06-20 | 235 | 242 | 225 | 235 | 42,000 | 235 |
| 2000-06-19 | 245 | 245 | 232 | 240 | 15,000 | 240 |
| 2000-06-16 | 234 | 240 | 232 | 240 | 29,000 | 240 |
| 2000-06-15 | 238 | 238 | 232 | 234 | 22,000 | 234 |
| 2000-06-14 | 240 | 245 | 235 | 238 | 70,000 | 238 |
| 2000-06-13 | 255 | 255 | 231 | 255 | 112,000 | 255 |
| 2000-06-12 | 260 | 264 | 255 | 257 | 219,000 | 257 |
| 2000-06-09 | 228 | 265 | 228 | 259 | 463,000 | 259 |
| 2000-06-08 | 225 | 228 | 220 | 228 | 133,000 | 228 |
| 2000-06-07 | 180 | 228 | 180 | 225 | 217,000 | 225 |
| 2000-06-06 | 180 | 180 | 178 | 178 | 21,000 | 178 |
| 2000-06-05 | 177 | 180 | 176 | 179 | 30,000 | 179 |
| 2000-06-02 | 178 | 178 | 175 | 177 | 18,000 | 177 |
| 2000-06-01 | 179 | 179 | 178 | 178 | 10,000 | 178 |
| 2000-05-31 | 180 | 180 | 178 | 178 | 17,000 | 178 |
| 2000-05-30 | 178 | 181 | 178 | 178 | 43,000 | 178 |
| 2000-05-29 | 179 | 179 | 178 | 178 | 6,000 | 178 |
| 2000-05-26 | 185 | 185 | 180 | 180 | 27,000 | 180 |
| 2000-05-25 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2000-05-24 | 185 | 185 | 177 | 182 | 32,000 | 182 |
| 2000-05-23 | 188 | 188 | 187 | 187 | 5,000 | 187 |
| 2000-05-22 | 194 | 194 | 185 | 187 | 20,000 | 187 |
| 2000-05-19 | 196 | 196 | 190 | 193 | 11,000 | 193 |
| 2000-05-18 | 198 | 198 | 196 | 197 | 12,000 | 197 |
| 2000-05-17 | 200 | 201 | 197 | 197 | 24,000 | 197 |
| 2000-05-16 | 200 | 205 | 198 | 198 | 21,000 | 198 |
| 2000-05-15 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2000-05-12 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2000-05-11 | 201 | 201 | 195 | 195 | 3,000 | 195 |
| 2000-05-08 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2000-05-02 | 196 | 205 | 196 | 205 | 8,000 | 205 |
| 2000-05-01 | 185 | 194 | 185 | 194 | 3,000 | 194 |
| 2000-04-28 | 190 | 190 | 182 | 186 | 20,000 | 186 |
| 2000-04-27 | 192 | 192 | 190 | 190 | 6,000 | 190 |
| 2000-04-26 | 193 | 196 | 193 | 196 | 4,000 | 196 |
| 2000-04-25 | 192 | 192 | 192 | 192 | 13,000 | 192 |
| 2000-04-24 | 192 | 195 | 192 | 192 | 23,000 | 192 |
| 2000-04-21 | 195 | 200 | 195 | 200 | 16,000 | 200 |
| 2000-04-20 | 198 | 200 | 198 | 200 | 5,000 | 200 |
| 2000-04-19 | 210 | 210 | 195 | 198 | 5,000 | 198 |
| 2000-04-18 | 210 | 211 | 195 | 195 | 12,000 | 195 |
| 2000-04-17 | 200 | 200 | 191 | 192 | 8,000 | 192 |
| 2000-04-14 | 212 | 215 | 209 | 215 | 23,000 | 215 |
| 2000-04-13 | 213 | 215 | 212 | 212 | 13,000 | 212 |
| 2000-04-12 | 215 | 215 | 212 | 215 | 5,000 | 215 |
| 2000-04-11 | 212 | 213 | 212 | 213 | 5,000 | 213 |
| 2000-04-10 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2000-04-07 | 215 | 215 | 212 | 212 | 3,000 | 212 |
| 2000-04-06 | 212 | 212 | 210 | 210 | 13,000 | 210 |
| 2000-04-05 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2000-04-04 | 228 | 228 | 207 | 210 | 20,000 | 210 |
| 2000-04-03 | 217 | 218 | 216 | 218 | 23,000 | 218 |
| 2000-03-31 | 216 | 220 | 216 | 217 | 28,000 | 217 |
| 2000-03-30 | 216 | 218 | 211 | 218 | 14,000 | 218 |
| 2000-03-29 | 225 | 228 | 225 | 228 | 26,000 | 228 |
| 2000-03-28 | 235 | 235 | 230 | 230 | 32,000 | 230 |
| 2000-03-27 | 233 | 235 | 229 | 235 | 26,000 | 235 |
| 2000-03-24 | 227 | 234 | 227 | 234 | 20,000 | 234 |
| 2000-03-23 | 230 | 231 | 225 | 227 | 27,000 | 227 |
| 2000-03-22 | 226 | 234 | 225 | 225 | 22,000 | 225 |
| 2000-03-21 | 222 | 231 | 221 | 231 | 19,000 | 231 |
| 2000-03-17 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2000-03-16 | 218 | 220 | 218 | 220 | 13,000 | 220 |
| 2000-03-15 | 215 | 215 | 210 | 215 | 13,000 | 215 |
| 2000-03-14 | 216 | 216 | 215 | 215 | 7,000 | 215 |
| 2000-03-13 | 222 | 229 | 215 | 216 | 36,000 | 216 |
| 2000-03-10 | 217 | 220 | 216 | 220 | 33,000 | 220 |
| 2000-03-09 | 215 | 216 | 215 | 216 | 24,000 | 216 |
| 2000-03-08 | 220 | 220 | 211 | 211 | 25,000 | 211 |
| 2000-03-07 | 211 | 220 | 211 | 212 | 13,000 | 212 |
| 2000-03-06 | 219 | 222 | 210 | 220 | 35,000 | 220 |
| 2000-03-03 | 213 | 219 | 210 | 219 | 30,000 | 219 |
| 2000-03-02 | 223 | 224 | 215 | 215 | 18,000 | 215 |
| 2000-03-01 | 229 | 230 | 220 | 223 | 32,000 | 223 |
| 2000-02-29 | 210 | 228 | 207 | 228 | 31,000 | 228 |
| 2000-02-28 | 210 | 219 | 205 | 210 | 38,000 | 210 |
| 2000-02-25 | 198 | 210 | 198 | 210 | 8,000 | 210 |
| 2000-02-24 | 205 | 205 | 197 | 199 | 17,000 | 199 |
| 2000-02-23 | 195 | 201 | 185 | 201 | 19,000 | 201 |
| 2000-02-22 | 185 | 190 | 183 | 190 | 28,000 | 190 |
| 2000-02-21 | 205 | 205 | 188 | 190 | 25,000 | 190 |
| 2000-02-18 | 205 | 208 | 205 | 206 | 19,000 | 206 |
| 2000-02-17 | 200 | 207 | 200 | 203 | 24,000 | 203 |
| 2000-02-16 | 200 | 210 | 199 | 199 | 43,000 | 199 |
| 2000-02-15 | 220 | 228 | 214 | 215 | 82,000 | 215 |
| 2000-02-14 | 238 | 239 | 220 | 225 | 146,000 | 225 |
| 2000-02-10 | 220 | 247 | 217 | 238 | 489,000 | 238 |
| 2000-02-09 | 196 | 218 | 195 | 215 | 117,000 | 215 |
| 2000-02-08 | 192 | 195 | 186 | 186 | 41,000 | 186 |
| 2000-02-07 | 192 | 192 | 186 | 192 | 45,000 | 192 |
| 2000-02-04 | 185 | 190 | 180 | 180 | 95,000 | 180 |
| 2000-02-03 | 180 | 186 | 180 | 181 | 46,000 | 181 |
| 2000-02-02 | 185 | 185 | 180 | 180 | 40,000 | 180 |
| 2000-02-01 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2000-01-31 | 179 | 183 | 175 | 180 | 14,000 | 180 |
| 2000-01-28 | 185 | 185 | 180 | 180 | 23,000 | 180 |
| 2000-01-27 | 190 | 190 | 181 | 185 | 42,000 | 185 |
| 2000-01-26 | 181 | 182 | 181 | 181 | 3,000 | 181 |
| 2000-01-25 | 184 | 184 | 180 | 180 | 49,000 | 180 |
| 2000-01-24 | 179 | 182 | 179 | 182 | 3,000 | 182 |
| 2000-01-21 | 182 | 183 | 178 | 178 | 26,000 | 178 |
| 2000-01-20 | 187 | 187 | 181 | 181 | 14,000 | 181 |
| 2000-01-19 | 189 | 189 | 187 | 187 | 7,000 | 187 |
| 2000-01-18 | 188 | 190 | 188 | 189 | 16,000 | 189 |
| 2000-01-17 | 180 | 185 | 180 | 185 | 16,000 | 185 |
| 2000-01-14 | 175 | 177 | 171 | 177 | 20,000 | 177 |
| 2000-01-13 | 174 | 174 | 165 | 170 | 95,000 | 170 |
| 2000-01-12 | 175 | 179 | 175 | 179 | 2,000 | 179 |
| 2000-01-11 | 175 | 179 | 172 | 172 | 12,000 | 172 |
| 2000-01-07 | 174 | 175 | 165 | 165 | 34,000 | 165 |
| 2000-01-06 | 175 | 183 | 175 | 179 | 15,000 | 179 |
| 2000-01-05 | 180 | 180 | 175 | 175 | 17,000 | 175 |
| 2000-01-04 | 170 | 175 | 170 | 175 | 7,000 | 175 |
分割・併合履歴 ： なし