5121 藤倉コンポジット(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 138 | 139 | 138 | 139 | 11,000 | 139 |
| 2001-12-27 | 138 | 139 | 137 | 138 | 13,000 | 138 |
| 2001-12-26 | 137 | 139 | 136 | 139 | 8,000 | 139 |
| 2001-12-25 | 136 | 139 | 135 | 136 | 27,000 | 136 |
| 2001-12-21 | 140 | 140 | 136 | 136 | 7,000 | 136 |
| 2001-12-20 | 134 | 139 | 130 | 139 | 38,000 | 139 |
| 2001-12-19 | 146 | 146 | 138 | 140 | 40,000 | 140 |
| 2001-12-18 | 148 | 159 | 147 | 147 | 43,000 | 147 |
| 2001-12-17 | 155 | 155 | 148 | 149 | 23,000 | 149 |
| 2001-12-14 | 157 | 158 | 157 | 158 | 5,000 | 158 |
| 2001-12-13 | 159 | 159 | 157 | 157 | 9,000 | 157 |
| 2001-12-12 | 158 | 158 | 156 | 156 | 14,000 | 156 |
| 2001-12-11 | 157 | 158 | 157 | 158 | 28,000 | 158 |
| 2001-12-10 | 158 | 158 | 156 | 156 | 12,000 | 156 |
| 2001-12-07 | 158 | 158 | 157 | 157 | 36,000 | 157 |
| 2001-12-06 | 160 | 165 | 158 | 158 | 39,000 | 158 |
| 2001-12-05 | 162 | 162 | 159 | 160 | 128,000 | 160 |
| 2001-12-04 | 160 | 162 | 160 | 160 | 46,000 | 160 |
| 2001-12-03 | 165 | 165 | 161 | 161 | 16,000 | 161 |
| 2001-11-30 | 168 | 168 | 165 | 165 | 32,000 | 165 |
| 2001-11-29 | 168 | 168 | 167 | 167 | 10,000 | 167 |
| 2001-11-28 | 168 | 168 | 168 | 168 | 6,000 | 168 |
| 2001-11-27 | 171 | 171 | 168 | 168 | 12,000 | 168 |
| 2001-11-26 | 170 | 170 | 170 | 170 | 17,000 | 170 |
| 2001-11-22 | 168 | 168 | 168 | 168 | 13,000 | 168 |
| 2001-11-21 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2001-11-20 | 171 | 171 | 168 | 170 | 6,000 | 170 |
| 2001-11-19 | 170 | 171 | 170 | 171 | 4,000 | 171 |
| 2001-11-16 | 166 | 167 | 166 | 167 | 2,000 | 167 |
| 2001-11-15 | 171 | 171 | 165 | 165 | 31,000 | 165 |
| 2001-11-14 | 170 | 171 | 170 | 171 | 7,000 | 171 |
| 2001-11-13 | 170 | 171 | 170 | 170 | 9,000 | 170 |
| 2001-11-12 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2001-11-09 | 170 | 170 | 170 | 170 | 7,000 | 170 |
| 2001-11-08 | 172 | 172 | 170 | 170 | 18,000 | 170 |
| 2001-11-07 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2001-11-06 | 172 | 172 | 171 | 171 | 4,000 | 171 |
| 2001-11-05 | 171 | 171 | 171 | 171 | 9,000 | 171 |
| 2001-11-02 | 177 | 177 | 171 | 171 | 23,000 | 171 |
| 2001-11-01 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2001-10-31 | 175 | 175 | 174 | 174 | 9,000 | 174 |
| 2001-10-30 | 175 | 178 | 175 | 175 | 20,000 | 175 |
| 2001-10-29 | 177 | 178 | 176 | 176 | 11,000 | 176 |
| 2001-10-26 | 177 | 178 | 177 | 178 | 6,000 | 178 |
| 2001-10-25 | 178 | 178 | 174 | 176 | 15,000 | 176 |
| 2001-10-24 | 174 | 175 | 174 | 175 | 15,000 | 175 |
| 2001-10-23 | 172 | 175 | 172 | 175 | 14,000 | 175 |
| 2001-10-22 | 171 | 171 | 171 | 171 | 5,000 | 171 |
| 2001-10-19 | 171 | 171 | 171 | 171 | 10,000 | 171 |
| 2001-10-18 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2001-10-17 | 175 | 179 | 170 | 177 | 30,000 | 177 |
| 2001-10-16 | 170 | 175 | 170 | 175 | 7,000 | 175 |
| 2001-10-15 | 167 | 171 | 167 | 171 | 15,000 | 171 |
| 2001-10-12 | 177 | 180 | 176 | 176 | 9,000 | 176 |
| 2001-10-11 | 173 | 174 | 172 | 174 | 23,000 | 174 |
| 2001-10-10 | 175 | 175 | 172 | 172 | 13,000 | 172 |
| 2001-10-09 | 175 | 175 | 174 | 175 | 7,000 | 175 |
| 2001-10-05 | 179 | 180 | 179 | 179 | 14,000 | 179 |
| 2001-10-04 | 177 | 180 | 177 | 179 | 17,000 | 179 |
| 2001-10-03 | 175 | 176 | 175 | 176 | 41,000 | 176 |
| 2001-10-02 | 176 | 176 | 173 | 174 | 22,000 | 174 |
| 2001-10-01 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2001-09-27 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2001-09-26 | 181 | 181 | 176 | 176 | 5,000 | 176 |
| 2001-09-25 | 183 | 183 | 183 | 183 | 11,000 | 183 |
| 2001-09-21 | 175 | 179 | 170 | 176 | 49,000 | 176 |
| 2001-09-20 | 179 | 179 | 176 | 179 | 11,000 | 179 |
| 2001-09-19 | 185 | 185 | 175 | 182 | 27,000 | 182 |
| 2001-09-18 | 180 | 185 | 172 | 172 | 51,000 | 172 |
| 2001-09-17 | 170 | 170 | 169 | 170 | 57,000 | 170 |
| 2001-09-14 | 177 | 188 | 177 | 186 | 61,000 | 186 |
| 2001-09-13 | 162 | 169 | 162 | 169 | 56,000 | 169 |
| 2001-09-12 | 156 | 167 | 156 | 160 | 165,000 | 160 |
| 2001-09-11 | 182 | 186 | 180 | 181 | 42,000 | 181 |
| 2001-09-10 | 181 | 186 | 178 | 184 | 156,000 | 184 |
| 2001-09-07 | 225 | 225 | 191 | 191 | 88,000 | 191 |
| 2001-09-06 | 220 | 224 | 219 | 224 | 4,000 | 224 |
| 2001-09-05 | 226 | 228 | 223 | 228 | 23,000 | 228 |
| 2001-09-04 | 225 | 226 | 219 | 224 | 49,000 | 224 |
| 2001-09-03 | 235 | 235 | 228 | 229 | 30,000 | 229 |
| 2001-08-31 | 235 | 236 | 235 | 235 | 14,000 | 235 |
| 2001-08-30 | 245 | 246 | 238 | 239 | 25,000 | 239 |
| 2001-08-29 | 250 | 251 | 247 | 247 | 17,000 | 247 |
| 2001-08-28 | 250 | 254 | 250 | 252 | 20,000 | 252 |
| 2001-08-27 | 252 | 255 | 250 | 254 | 46,000 | 254 |
| 2001-08-24 | 250 | 253 | 247 | 247 | 24,000 | 247 |
| 2001-08-23 | 245 | 253 | 245 | 253 | 19,000 | 253 |
| 2001-08-22 | 242 | 245 | 241 | 245 | 14,000 | 245 |
| 2001-08-21 | 243 | 245 | 241 | 245 | 15,000 | 245 |
| 2001-08-20 | 243 | 245 | 243 | 243 | 18,000 | 243 |
| 2001-08-17 | 242 | 246 | 242 | 243 | 12,000 | 243 |
| 2001-08-16 | 242 | 242 | 240 | 241 | 18,000 | 241 |
| 2001-08-15 | 251 | 251 | 241 | 242 | 24,000 | 242 |
| 2001-08-14 | 245 | 248 | 245 | 248 | 5,000 | 248 |
| 2001-08-13 | 250 | 250 | 241 | 247 | 14,000 | 247 |
| 2001-08-10 | 254 | 254 | 249 | 253 | 28,000 | 253 |
| 2001-08-09 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-08-08 | 259 | 259 | 254 | 254 | 5,000 | 254 |
| 2001-08-07 | 257 | 260 | 254 | 260 | 5,000 | 260 |
| 2001-08-06 | 259 | 260 | 259 | 259 | 16,000 | 259 |
| 2001-08-03 | 260 | 260 | 253 | 259 | 13,000 | 259 |
| 2001-08-02 | 250 | 264 | 250 | 263 | 37,000 | 263 |
| 2001-08-01 | 243 | 252 | 243 | 252 | 18,000 | 252 |
| 2001-07-31 | 242 | 242 | 241 | 241 | 3,000 | 241 |
| 2001-07-30 | 248 | 248 | 240 | 240 | 26,000 | 240 |
| 2001-07-27 | 251 | 252 | 248 | 248 | 12,000 | 248 |
| 2001-07-26 | 245 | 254 | 245 | 250 | 14,000 | 250 |
| 2001-07-25 | 245 | 249 | 242 | 248 | 37,000 | 248 |
| 2001-07-24 | 237 | 248 | 236 | 248 | 29,000 | 248 |
| 2001-07-23 | 255 | 255 | 242 | 242 | 40,000 | 242 |
| 2001-07-19 | 258 | 259 | 254 | 254 | 31,000 | 254 |
| 2001-07-18 | 274 | 274 | 258 | 259 | 37,000 | 259 |
| 2001-07-17 | 275 | 275 | 265 | 271 | 59,000 | 271 |
| 2001-07-16 | 274 | 274 | 269 | 274 | 20,000 | 274 |
| 2001-07-13 | 272 | 272 | 263 | 268 | 38,000 | 268 |
| 2001-07-12 | 269 | 269 | 260 | 268 | 34,000 | 268 |
| 2001-07-11 | 261 | 265 | 257 | 265 | 45,000 | 265 |
| 2001-07-10 | 263 | 266 | 257 | 266 | 58,000 | 266 |
| 2001-07-09 | 261 | 264 | 254 | 254 | 71,000 | 254 |
| 2001-07-06 | 283 | 283 | 269 | 271 | 53,000 | 271 |
| 2001-07-05 | 285 | 285 | 277 | 283 | 41,000 | 283 |
| 2001-07-04 | 287 | 288 | 280 | 280 | 98,000 | 280 |
| 2001-07-03 | 286 | 290 | 280 | 285 | 62,000 | 285 |
| 2001-07-02 | 295 | 295 | 285 | 285 | 86,000 | 285 |
| 2001-06-29 | 289 | 293 | 285 | 290 | 64,000 | 290 |
| 2001-06-28 | 296 | 297 | 284 | 286 | 101,000 | 286 |
| 2001-06-27 | 287 | 297 | 284 | 296 | 221,000 | 296 |
| 2001-06-26 | 284 | 287 | 279 | 282 | 62,000 | 282 |
| 2001-06-25 | 285 | 289 | 280 | 281 | 116,000 | 281 |
| 2001-06-22 | 280 | 283 | 273 | 283 | 49,000 | 283 |
| 2001-06-21 | 285 | 285 | 269 | 269 | 78,000 | 269 |
| 2001-06-20 | 283 | 289 | 280 | 285 | 78,000 | 285 |
| 2001-06-19 | 271 | 282 | 271 | 280 | 81,000 | 280 |
| 2001-06-18 | 271 | 271 | 265 | 266 | 50,000 | 266 |
| 2001-06-15 | 270 | 270 | 263 | 268 | 94,000 | 268 |
| 2001-06-14 | 280 | 282 | 275 | 275 | 129,000 | 275 |
| 2001-06-13 | 280 | 285 | 276 | 283 | 129,000 | 283 |
| 2001-06-12 | 297 | 298 | 279 | 290 | 157,000 | 290 |
| 2001-06-11 | 295 | 302 | 294 | 299 | 126,000 | 299 |
| 2001-06-08 | 310 | 310 | 298 | 305 | 265,000 | 305 |
| 2001-06-07 | 306 | 311 | 295 | 310 | 598,000 | 310 |
| 2001-06-06 | 279 | 304 | 279 | 301 | 1,455,000 | 301 |
| 2001-06-05 | 280 | 285 | 272 | 280 | 223,000 | 280 |
| 2001-06-04 | 287 | 295 | 278 | 278 | 686,000 | 278 |
| 2001-06-01 | 265 | 291 | 261 | 283 | 1,446,000 | 283 |
| 2001-05-31 | 252 | 280 | 252 | 267 | 971,000 | 267 |
| 2001-05-30 | 232 | 234 | 216 | 234 | 19,000 | 234 |
| 2001-05-29 | 235 | 239 | 234 | 239 | 43,000 | 239 |
| 2001-05-28 | 229 | 235 | 229 | 233 | 17,000 | 233 |
| 2001-05-25 | 229 | 229 | 225 | 229 | 18,000 | 229 |
| 2001-05-24 | 225 | 230 | 225 | 229 | 15,000 | 229 |
| 2001-05-23 | 223 | 228 | 223 | 225 | 30,000 | 225 |
| 2001-05-22 | 222 | 224 | 222 | 223 | 19,000 | 223 |
| 2001-05-21 | 220 | 224 | 220 | 224 | 13,000 | 224 |
| 2001-05-18 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2001-05-17 | 219 | 221 | 219 | 221 | 8,000 | 221 |
| 2001-05-16 | 221 | 221 | 218 | 218 | 8,000 | 218 |
| 2001-05-15 | 222 | 223 | 221 | 223 | 18,000 | 223 |
| 2001-05-14 | 221 | 223 | 221 | 221 | 15,000 | 221 |
| 2001-05-11 | 221 | 224 | 220 | 221 | 7,000 | 221 |
| 2001-05-10 | 220 | 221 | 220 | 221 | 7,000 | 221 |
| 2001-05-09 | 221 | 221 | 213 | 220 | 12,000 | 220 |
| 2001-05-08 | 235 | 235 | 227 | 227 | 44,000 | 227 |
| 2001-05-07 | 231 | 234 | 231 | 234 | 57,000 | 234 |
| 2001-05-02 | 230 | 230 | 227 | 230 | 46,000 | 230 |
| 2001-05-01 | 230 | 230 | 227 | 229 | 18,000 | 229 |
| 2001-04-27 | 231 | 231 | 225 | 225 | 24,000 | 225 |
| 2001-04-26 | 223 | 231 | 223 | 226 | 31,000 | 226 |
| 2001-04-25 | 218 | 220 | 218 | 220 | 33,000 | 220 |
| 2001-04-24 | 219 | 219 | 217 | 217 | 8,000 | 217 |
| 2001-04-23 | 212 | 219 | 212 | 219 | 28,000 | 219 |
| 2001-04-20 | 215 | 215 | 215 | 215 | 9,000 | 215 |
| 2001-04-19 | 219 | 219 | 215 | 215 | 20,000 | 215 |
| 2001-04-18 | 219 | 219 | 215 | 219 | 17,000 | 219 |
| 2001-04-17 | 221 | 221 | 214 | 215 | 35,000 | 215 |
| 2001-04-16 | 212 | 222 | 211 | 222 | 47,000 | 222 |
| 2001-04-13 | 208 | 210 | 208 | 210 | 20,000 | 210 |
| 2001-04-12 | 208 | 208 | 206 | 206 | 16,000 | 206 |
| 2001-04-11 | 204 | 208 | 204 | 208 | 5,000 | 208 |
| 2001-04-10 | 207 | 207 | 203 | 203 | 3,000 | 203 |
| 2001-04-09 | 201 | 206 | 201 | 206 | 3,000 | 206 |
| 2001-04-06 | 214 | 214 | 200 | 200 | 24,000 | 200 |
| 2001-04-05 | 200 | 210 | 196 | 210 | 32,000 | 210 |
| 2001-04-04 | 196 | 200 | 196 | 200 | 11,000 | 200 |
| 2001-04-03 | 195 | 195 | 194 | 195 | 11,000 | 195 |
| 2001-04-02 | 200 | 200 | 190 | 195 | 22,000 | 195 |
| 2001-03-30 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 2001-03-29 | 202 | 202 | 200 | 200 | 10,000 | 200 |
| 2001-03-28 | 210 | 210 | 201 | 201 | 23,000 | 201 |
| 2001-03-27 | 208 | 209 | 205 | 206 | 9,000 | 206 |
| 2001-03-26 | 206 | 212 | 203 | 212 | 37,000 | 212 |
| 2001-03-23 | 204 | 207 | 197 | 207 | 18,000 | 207 |
| 2001-03-22 | 195 | 198 | 195 | 195 | 24,000 | 195 |
| 2001-03-21 | 189 | 200 | 189 | 200 | 30,000 | 200 |
| 2001-03-19 | 185 | 190 | 184 | 190 | 7,000 | 190 |
| 2001-03-16 | 187 | 188 | 187 | 188 | 8,000 | 188 |
| 2001-03-15 | 183 | 189 | 182 | 189 | 20,000 | 189 |
| 2001-03-14 | 182 | 190 | 182 | 190 | 22,000 | 190 |
| 2001-03-13 | 183 | 190 | 181 | 182 | 16,000 | 182 |
| 2001-03-12 | 187 | 187 | 183 | 183 | 17,000 | 183 |
| 2001-03-09 | 184 | 189 | 182 | 187 | 8,000 | 187 |
| 2001-03-08 | 183 | 185 | 183 | 185 | 7,000 | 185 |
| 2001-03-07 | 188 | 188 | 182 | 182 | 8,000 | 182 |
| 2001-03-06 | 182 | 186 | 181 | 184 | 27,000 | 184 |
| 2001-03-05 | 188 | 189 | 180 | 184 | 33,000 | 184 |
| 2001-03-02 | 187 | 190 | 187 | 190 | 57,000 | 190 |
| 2001-03-01 | 187 | 190 | 187 | 188 | 35,000 | 188 |
| 2001-02-28 | 189 | 189 | 183 | 186 | 67,000 | 186 |
| 2001-02-27 | 184 | 190 | 184 | 190 | 28,000 | 190 |
| 2001-02-26 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2001-02-23 | 179 | 180 | 179 | 179 | 10,000 | 179 |
| 2001-02-22 | 182 | 183 | 178 | 183 | 4,000 | 183 |
| 2001-02-21 | 181 | 183 | 181 | 183 | 8,000 | 183 |
| 2001-02-20 | 184 | 184 | 181 | 181 | 15,000 | 181 |
| 2001-02-19 | 178 | 180 | 178 | 180 | 9,000 | 180 |
| 2001-02-16 | 183 | 183 | 177 | 177 | 6,000 | 177 |
| 2001-02-15 | 176 | 184 | 176 | 184 | 10,000 | 184 |
| 2001-02-14 | 181 | 181 | 176 | 178 | 12,000 | 178 |
| 2001-02-13 | 180 | 180 | 178 | 180 | 9,000 | 180 |
| 2001-02-09 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2001-02-08 | 176 | 180 | 176 | 180 | 2,000 | 180 |
| 2001-02-07 | 174 | 175 | 174 | 175 | 2,000 | 175 |
| 2001-02-06 | 176 | 176 | 175 | 175 | 11,000 | 175 |
| 2001-02-05 | 175 | 184 | 173 | 175 | 31,000 | 175 |
| 2001-02-02 | 184 | 184 | 176 | 176 | 14,000 | 176 |
| 2001-02-01 | 172 | 177 | 172 | 177 | 10,000 | 177 |
| 2001-01-31 | 171 | 172 | 171 | 172 | 5,000 | 172 |
| 2001-01-30 | 177 | 177 | 172 | 174 | 9,000 | 174 |
| 2001-01-29 | 172 | 174 | 172 | 172 | 8,000 | 172 |
| 2001-01-26 | 171 | 172 | 171 | 172 | 5,000 | 172 |
| 2001-01-25 | 172 | 172 | 171 | 171 | 7,000 | 171 |
| 2001-01-24 | 170 | 174 | 170 | 172 | 17,000 | 172 |
| 2001-01-23 | 169 | 169 | 169 | 169 | 9,000 | 169 |
| 2001-01-22 | 170 | 174 | 169 | 170 | 11,000 | 170 |
| 2001-01-19 | 173 | 174 | 173 | 174 | 13,000 | 174 |
| 2001-01-18 | 168 | 170 | 168 | 170 | 7,000 | 170 |
| 2001-01-17 | 166 | 166 | 166 | 166 | 4,000 | 166 |
| 2001-01-16 | 165 | 165 | 161 | 165 | 20,000 | 165 |
| 2001-01-15 | 161 | 170 | 161 | 170 | 7,000 | 170 |
| 2001-01-12 | 160 | 161 | 160 | 161 | 29,000 | 161 |
| 2001-01-11 | 166 | 166 | 161 | 162 | 46,000 | 162 |
| 2001-01-10 | 166 | 175 | 165 | 165 | 24,000 | 165 |
| 2001-01-09 | 167 | 167 | 165 | 165 | 19,000 | 165 |
| 2001-01-05 | 167 | 175 | 165 | 167 | 42,000 | 167 |
| 2001-01-04 | 179 | 179 | 177 | 177 | 11,000 | 177 |
分割・併合履歴 ： なし