5121 藤倉コンポジット(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 209 | 209 | 206 | 209 | 13,000 | 209 |
| 2002-12-27 | 209 | 209 | 206 | 206 | 6,000 | 206 |
| 2002-12-26 | 206 | 210 | 202 | 202 | 11,000 | 202 |
| 2002-12-25 | 206 | 206 | 200 | 206 | 16,000 | 206 |
| 2002-12-24 | 203 | 205 | 203 | 205 | 21,000 | 205 |
| 2002-12-20 | 201 | 204 | 201 | 203 | 42,000 | 203 |
| 2002-12-19 | 211 | 214 | 207 | 214 | 21,000 | 214 |
| 2002-12-18 | 211 | 212 | 211 | 211 | 21,000 | 211 |
| 2002-12-17 | 225 | 225 | 207 | 217 | 57,000 | 217 |
| 2002-12-16 | 224 | 224 | 216 | 222 | 17,000 | 222 |
| 2002-12-13 | 225 | 230 | 221 | 225 | 37,000 | 225 |
| 2002-12-12 | 228 | 228 | 226 | 226 | 8,000 | 226 |
| 2002-12-11 | 226 | 235 | 226 | 232 | 76,000 | 232 |
| 2002-12-10 | 225 | 227 | 225 | 226 | 37,000 | 226 |
| 2002-12-09 | 220 | 220 | 218 | 220 | 9,000 | 220 |
| 2002-12-06 | 221 | 221 | 220 | 220 | 6,000 | 220 |
| 2002-12-05 | 225 | 225 | 221 | 221 | 8,000 | 221 |
| 2002-12-04 | 224 | 225 | 221 | 225 | 19,000 | 225 |
| 2002-12-03 | 226 | 226 | 224 | 225 | 21,000 | 225 |
| 2002-12-02 | 226 | 230 | 224 | 226 | 32,000 | 226 |
| 2002-11-29 | 227 | 231 | 223 | 231 | 61,000 | 231 |
| 2002-11-28 | 229 | 229 | 223 | 228 | 42,000 | 228 |
| 2002-11-27 | 225 | 227 | 225 | 225 | 26,000 | 225 |
| 2002-11-26 | 230 | 232 | 224 | 227 | 34,000 | 227 |
| 2002-11-25 | 233 | 235 | 225 | 227 | 43,000 | 227 |
| 2002-11-22 | 233 | 234 | 230 | 231 | 21,000 | 231 |
| 2002-11-21 | 227 | 234 | 227 | 231 | 19,000 | 231 |
| 2002-11-20 | 218 | 224 | 218 | 224 | 10,000 | 224 |
| 2002-11-19 | 219 | 225 | 218 | 220 | 46,000 | 220 |
| 2002-11-18 | 231 | 231 | 223 | 223 | 29,000 | 223 |
| 2002-11-15 | 238 | 238 | 235 | 235 | 5,000 | 235 |
| 2002-11-14 | 244 | 245 | 233 | 238 | 31,000 | 238 |
| 2002-11-13 | 230 | 239 | 230 | 239 | 31,000 | 239 |
| 2002-11-12 | 227 | 237 | 227 | 237 | 39,000 | 237 |
| 2002-11-11 | 246 | 247 | 237 | 237 | 37,000 | 237 |
| 2002-11-08 | 258 | 258 | 245 | 253 | 92,000 | 253 |
| 2002-11-07 | 234 | 269 | 233 | 260 | 325,000 | 260 |
| 2002-11-06 | 234 | 235 | 231 | 234 | 25,000 | 234 |
| 2002-11-05 | 230 | 233 | 230 | 233 | 25,000 | 233 |
| 2002-11-01 | 233 | 235 | 228 | 233 | 55,000 | 233 |
| 2002-10-31 | 232 | 234 | 228 | 234 | 11,000 | 234 |
| 2002-10-30 | 227 | 231 | 218 | 231 | 27,000 | 231 |
| 2002-10-29 | 226 | 226 | 225 | 226 | 15,000 | 226 |
| 2002-10-28 | 232 | 232 | 226 | 230 | 12,000 | 230 |
| 2002-10-25 | 229 | 230 | 228 | 228 | 14,000 | 228 |
| 2002-10-24 | 226 | 229 | 226 | 226 | 4,000 | 226 |
| 2002-10-23 | 225 | 229 | 225 | 229 | 15,000 | 229 |
| 2002-10-22 | 233 | 233 | 229 | 229 | 32,000 | 229 |
| 2002-10-21 | 231 | 231 | 228 | 231 | 15,000 | 231 |
| 2002-10-18 | 228 | 230 | 228 | 229 | 27,000 | 229 |
| 2002-10-17 | 224 | 227 | 222 | 227 | 26,000 | 227 |
| 2002-10-16 | 225 | 230 | 225 | 225 | 33,000 | 225 |
| 2002-10-15 | 225 | 225 | 221 | 225 | 19,000 | 225 |
| 2002-10-11 | 216 | 221 | 212 | 215 | 69,000 | 215 |
| 2002-10-10 | 218 | 220 | 212 | 219 | 102,000 | 219 |
| 2002-10-09 | 225 | 225 | 213 | 221 | 63,000 | 221 |
| 2002-10-08 | 224 | 227 | 223 | 224 | 48,000 | 224 |
| 2002-10-07 | 230 | 234 | 226 | 228 | 106,000 | 228 |
| 2002-10-04 | 239 | 240 | 232 | 240 | 68,000 | 240 |
| 2002-10-03 | 245 | 246 | 240 | 241 | 67,000 | 241 |
| 2002-10-02 | 251 | 252 | 244 | 249 | 71,000 | 249 |
| 2002-10-01 | 240 | 247 | 235 | 246 | 74,000 | 246 |
| 2002-09-30 | 240 | 241 | 237 | 241 | 45,000 | 241 |
| 2002-09-27 | 250 | 255 | 247 | 247 | 49,000 | 247 |
| 2002-09-26 | 255 | 255 | 244 | 254 | 61,000 | 254 |
| 2002-09-25 | 252 | 259 | 249 | 249 | 73,000 | 249 |
| 2002-09-24 | 251 | 260 | 245 | 255 | 83,000 | 255 |
| 2002-09-20 | 251 | 260 | 249 | 252 | 81,000 | 252 |
| 2002-09-19 | 264 | 265 | 250 | 260 | 179,000 | 260 |
| 2002-09-18 | 251 | 269 | 251 | 269 | 303,000 | 269 |
| 2002-09-17 | 243 | 265 | 235 | 260 | 595,000 | 260 |
| 2002-09-13 | 222 | 225 | 221 | 224 | 24,000 | 224 |
| 2002-09-12 | 224 | 225 | 220 | 225 | 64,000 | 225 |
| 2002-09-11 | 225 | 230 | 223 | 223 | 58,000 | 223 |
| 2002-09-10 | 229 | 229 | 220 | 220 | 30,000 | 220 |
| 2002-09-09 | 220 | 226 | 220 | 226 | 40,000 | 226 |
| 2002-09-06 | 220 | 221 | 215 | 220 | 65,000 | 220 |
| 2002-09-05 | 216 | 224 | 216 | 221 | 50,000 | 221 |
| 2002-09-04 | 212 | 218 | 211 | 212 | 122,000 | 212 |
| 2002-09-03 | 247 | 247 | 226 | 226 | 174,000 | 226 |
| 2002-09-02 | 237 | 248 | 237 | 245 | 274,000 | 245 |
| 2002-08-30 | 237 | 237 | 230 | 235 | 113,000 | 235 |
| 2002-08-29 | 222 | 238 | 222 | 234 | 164,000 | 234 |
| 2002-08-28 | 224 | 224 | 220 | 224 | 48,000 | 224 |
| 2002-08-27 | 231 | 231 | 222 | 225 | 44,000 | 225 |
| 2002-08-26 | 226 | 235 | 222 | 230 | 142,000 | 230 |
| 2002-08-23 | 219 | 231 | 216 | 228 | 160,000 | 228 |
| 2002-08-22 | 213 | 220 | 213 | 219 | 51,000 | 219 |
| 2002-08-21 | 220 | 220 | 212 | 214 | 30,000 | 214 |
| 2002-08-20 | 225 | 225 | 210 | 223 | 102,000 | 223 |
| 2002-08-19 | 225 | 230 | 219 | 223 | 93,000 | 223 |
| 2002-08-16 | 214 | 223 | 213 | 221 | 99,000 | 221 |
| 2002-08-15 | 211 | 215 | 210 | 212 | 45,000 | 212 |
| 2002-08-14 | 216 | 216 | 211 | 211 | 68,000 | 211 |
| 2002-08-13 | 218 | 223 | 210 | 220 | 133,000 | 220 |
| 2002-08-12 | 230 | 241 | 212 | 220 | 423,000 | 220 |
| 2002-08-09 | 177 | 225 | 177 | 225 | 344,000 | 225 |
| 2002-08-07 | 175 | 177 | 175 | 177 | 11,000 | 177 |
| 2002-08-06 | 168 | 175 | 167 | 170 | 22,000 | 170 |
| 2002-08-05 | 175 | 175 | 172 | 172 | 24,000 | 172 |
| 2002-08-02 | 175 | 177 | 174 | 175 | 12,000 | 175 |
| 2002-08-01 | 176 | 176 | 174 | 174 | 2,000 | 174 |
| 2002-07-31 | 175 | 175 | 173 | 173 | 8,000 | 173 |
| 2002-07-30 | 174 | 174 | 173 | 173 | 9,000 | 173 |
| 2002-07-29 | 175 | 175 | 172 | 172 | 2,000 | 172 |
| 2002-07-26 | 178 | 178 | 175 | 178 | 23,000 | 178 |
| 2002-07-25 | 178 | 178 | 175 | 178 | 17,000 | 178 |
| 2002-07-24 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 2002-07-23 | 178 | 178 | 178 | 178 | 6,000 | 178 |
| 2002-07-22 | 177 | 178 | 174 | 178 | 20,000 | 178 |
| 2002-07-19 | 178 | 179 | 175 | 179 | 11,000 | 179 |
| 2002-07-18 | 175 | 181 | 175 | 181 | 6,000 | 181 |
| 2002-07-17 | 178 | 180 | 172 | 172 | 13,000 | 172 |
| 2002-07-16 | 181 | 182 | 180 | 180 | 7,000 | 180 |
| 2002-07-15 | 183 | 183 | 180 | 180 | 7,000 | 180 |
| 2002-07-12 | 180 | 184 | 180 | 184 | 3,000 | 184 |
| 2002-07-11 | 182 | 182 | 180 | 181 | 27,000 | 181 |
| 2002-07-10 | 184 | 187 | 182 | 183 | 19,000 | 183 |
| 2002-07-09 | 187 | 188 | 187 | 188 | 10,000 | 188 |
| 2002-07-08 | 182 | 187 | 182 | 187 | 23,000 | 187 |
| 2002-07-05 | 179 | 180 | 176 | 180 | 27,000 | 180 |
| 2002-07-04 | 177 | 177 | 176 | 176 | 7,000 | 176 |
| 2002-07-03 | 177 | 177 | 172 | 177 | 27,000 | 177 |
| 2002-07-02 | 176 | 176 | 171 | 171 | 17,000 | 171 |
| 2002-07-01 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-06-28 | 177 | 177 | 175 | 175 | 9,000 | 175 |
| 2002-06-27 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2002-06-26 | 171 | 174 | 171 | 173 | 12,000 | 173 |
| 2002-06-25 | 177 | 177 | 176 | 176 | 4,000 | 176 |
| 2002-06-24 | 176 | 178 | 175 | 178 | 5,000 | 178 |
| 2002-06-21 | 176 | 178 | 175 | 178 | 9,000 | 178 |
| 2002-06-20 | 178 | 178 | 174 | 178 | 13,000 | 178 |
| 2002-06-19 | 182 | 182 | 177 | 177 | 11,000 | 177 |
| 2002-06-18 | 184 | 185 | 182 | 182 | 24,000 | 182 |
| 2002-06-17 | 190 | 190 | 181 | 181 | 23,000 | 181 |
| 2002-06-14 | 193 | 193 | 193 | 193 | 10,000 | 193 |
| 2002-06-13 | 198 | 198 | 193 | 193 | 23,000 | 193 |
| 2002-06-12 | 200 | 200 | 197 | 198 | 22,000 | 198 |
| 2002-06-11 | 200 | 201 | 200 | 200 | 24,000 | 200 |
| 2002-06-10 | 200 | 201 | 200 | 200 | 11,000 | 200 |
| 2002-06-07 | 204 | 204 | 201 | 201 | 10,000 | 201 |
| 2002-06-06 | 203 | 210 | 203 | 205 | 18,000 | 205 |
| 2002-06-05 | 201 | 202 | 200 | 202 | 25,000 | 202 |
| 2002-06-04 | 206 | 206 | 202 | 202 | 9,000 | 202 |
| 2002-06-03 | 200 | 210 | 200 | 205 | 26,000 | 205 |
| 2002-05-31 | 202 | 205 | 202 | 203 | 13,000 | 203 |
| 2002-05-30 | 209 | 209 | 201 | 205 | 34,000 | 205 |
| 2002-05-29 | 210 | 210 | 195 | 208 | 91,000 | 208 |
| 2002-05-28 | 210 | 227 | 210 | 227 | 79,000 | 227 |
| 2002-05-27 | 216 | 216 | 200 | 208 | 43,000 | 208 |
| 2002-05-24 | 196 | 209 | 196 | 209 | 76,000 | 209 |
| 2002-05-23 | 193 | 194 | 190 | 194 | 35,000 | 194 |
| 2002-05-22 | 193 | 193 | 190 | 191 | 19,000 | 191 |
| 2002-05-21 | 190 | 193 | 190 | 192 | 19,000 | 192 |
| 2002-05-20 | 188 | 191 | 188 | 191 | 13,000 | 191 |
| 2002-05-17 | 187 | 188 | 187 | 187 | 3,000 | 187 |
| 2002-05-16 | 185 | 186 | 185 | 186 | 6,000 | 186 |
| 2002-05-15 | 186 | 186 | 184 | 184 | 4,000 | 184 |
| 2002-05-14 | 186 | 186 | 185 | 185 | 14,000 | 185 |
| 2002-05-13 | 185 | 190 | 185 | 187 | 16,000 | 187 |
| 2002-05-10 | 186 | 190 | 186 | 190 | 10,000 | 190 |
| 2002-05-09 | 186 | 188 | 186 | 186 | 13,000 | 186 |
| 2002-05-08 | 183 | 185 | 183 | 183 | 7,000 | 183 |
| 2002-05-07 | 184 | 184 | 182 | 182 | 19,000 | 182 |
| 2002-05-02 | 185 | 186 | 184 | 184 | 25,000 | 184 |
| 2002-05-01 | 193 | 194 | 185 | 185 | 59,000 | 185 |
| 2002-04-30 | 184 | 194 | 180 | 183 | 83,000 | 183 |
| 2002-04-26 | 174 | 179 | 170 | 179 | 42,000 | 179 |
| 2002-04-25 | 174 | 174 | 171 | 172 | 3,000 | 172 |
| 2002-04-24 | 171 | 172 | 171 | 172 | 7,000 | 172 |
| 2002-04-23 | 170 | 172 | 170 | 172 | 2,000 | 172 |
| 2002-04-22 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-04-19 | 167 | 169 | 167 | 169 | 11,000 | 169 |
| 2002-04-18 | 170 | 170 | 165 | 165 | 9,000 | 165 |
| 2002-04-17 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2002-04-16 | 163 | 164 | 163 | 163 | 6,000 | 163 |
| 2002-04-15 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2002-04-11 | 165 | 165 | 160 | 160 | 10,000 | 160 |
| 2002-04-10 | 163 | 165 | 163 | 163 | 7,000 | 163 |
| 2002-04-09 | 165 | 165 | 160 | 160 | 11,000 | 160 |
| 2002-04-08 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-04-05 | 161 | 161 | 160 | 160 | 15,000 | 160 |
| 2002-04-04 | 161 | 161 | 158 | 158 | 16,000 | 158 |
| 2002-04-03 | 161 | 161 | 161 | 161 | 6,000 | 161 |
| 2002-04-02 | 162 | 162 | 160 | 160 | 5,000 | 160 |
| 2002-04-01 | 161 | 165 | 160 | 160 | 16,000 | 160 |
| 2002-03-29 | 165 | 165 | 155 | 160 | 6,000 | 160 |
| 2002-03-28 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2002-03-27 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-03-25 | 179 | 179 | 178 | 178 | 3,000 | 178 |
| 2002-03-22 | 177 | 177 | 172 | 175 | 17,000 | 175 |
| 2002-03-20 | 177 | 178 | 175 | 178 | 28,000 | 178 |
| 2002-03-19 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2002-03-18 | 173 | 178 | 173 | 173 | 13,000 | 173 |
| 2002-03-15 | 171 | 173 | 170 | 170 | 28,000 | 170 |
| 2002-03-14 | 175 | 175 | 171 | 171 | 18,000 | 171 |
| 2002-03-13 | 172 | 174 | 170 | 170 | 19,000 | 170 |
| 2002-03-12 | 167 | 170 | 166 | 169 | 37,000 | 169 |
| 2002-03-11 | 169 | 173 | 166 | 168 | 44,000 | 168 |
| 2002-03-08 | 165 | 168 | 165 | 168 | 15,000 | 168 |
| 2002-03-07 | 163 | 165 | 163 | 165 | 6,000 | 165 |
| 2002-03-06 | 163 | 164 | 163 | 163 | 13,000 | 163 |
| 2002-03-05 | 167 | 167 | 159 | 163 | 18,000 | 163 |
| 2002-03-04 | 153 | 157 | 153 | 155 | 33,000 | 155 |
| 2002-03-01 | 149 | 150 | 148 | 150 | 15,000 | 150 |
| 2002-02-28 | 150 | 151 | 148 | 149 | 11,000 | 149 |
| 2002-02-27 | 149 | 149 | 146 | 146 | 6,000 | 146 |
| 2002-02-26 | 147 | 147 | 146 | 146 | 3,000 | 146 |
| 2002-02-25 | 142 | 145 | 142 | 144 | 14,000 | 144 |
| 2002-02-22 | 148 | 148 | 140 | 140 | 49,000 | 140 |
| 2002-02-21 | 147 | 147 | 146 | 146 | 5,000 | 146 |
| 2002-02-20 | 148 | 150 | 147 | 147 | 12,000 | 147 |
| 2002-02-19 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2002-02-18 | 152 | 152 | 151 | 151 | 2,000 | 151 |
| 2002-02-15 | 152 | 152 | 152 | 152 | 11,000 | 152 |
| 2002-02-14 | 152 | 154 | 152 | 152 | 7,000 | 152 |
| 2002-02-13 | 151 | 154 | 151 | 154 | 3,000 | 154 |
| 2002-02-12 | 151 | 154 | 150 | 154 | 21,000 | 154 |
| 2002-02-08 | 147 | 150 | 147 | 150 | 4,000 | 150 |
| 2002-02-07 | 143 | 150 | 143 | 147 | 11,000 | 147 |
| 2002-02-06 | 146 | 148 | 145 | 148 | 7,000 | 148 |
| 2002-02-05 | 148 | 149 | 145 | 149 | 12,000 | 149 |
| 2002-02-04 | 152 | 152 | 148 | 148 | 4,000 | 148 |
| 2002-01-31 | 146 | 155 | 146 | 155 | 11,000 | 155 |
| 2002-01-29 | 144 | 144 | 143 | 143 | 30,000 | 143 |
| 2002-01-28 | 145 | 145 | 143 | 143 | 5,000 | 143 |
| 2002-01-25 | 146 | 146 | 144 | 144 | 17,000 | 144 |
| 2002-01-24 | 143 | 144 | 143 | 144 | 5,000 | 144 |
| 2002-01-23 | 144 | 145 | 143 | 144 | 13,000 | 144 |
| 2002-01-22 | 145 | 145 | 144 | 144 | 14,000 | 144 |
| 2002-01-21 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2002-01-18 | 143 | 148 | 143 | 148 | 5,000 | 148 |
| 2002-01-17 | 144 | 145 | 143 | 145 | 14,000 | 145 |
| 2002-01-16 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-01-15 | 146 | 146 | 145 | 145 | 33,000 | 145 |
| 2002-01-11 | 146 | 148 | 146 | 148 | 10,000 | 148 |
| 2002-01-10 | 146 | 150 | 145 | 147 | 21,000 | 147 |
| 2002-01-09 | 144 | 146 | 144 | 146 | 14,000 | 146 |
| 2002-01-08 | 146 | 146 | 144 | 145 | 33,000 | 145 |
| 2002-01-07 | 154 | 154 | 143 | 143 | 18,000 | 143 |
| 2002-01-04 | 144 | 144 | 141 | 141 | 10,000 | 141 |
分割・併合履歴 ： なし