5121 藤倉コンポジット(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 619 | 620 | 618 | 620 | 42,000 | 620 |
| 2003-12-29 | 620 | 630 | 620 | 620 | 27,000 | 620 |
| 2003-12-26 | 620 | 625 | 620 | 620 | 31,000 | 620 |
| 2003-12-25 | 620 | 621 | 620 | 621 | 7,000 | 621 |
| 2003-12-24 | 637 | 637 | 620 | 621 | 27,000 | 621 |
| 2003-12-22 | 628 | 630 | 623 | 627 | 21,000 | 627 |
| 2003-12-19 | 641 | 641 | 625 | 628 | 11,000 | 628 |
| 2003-12-18 | 645 | 645 | 640 | 640 | 14,000 | 640 |
| 2003-12-17 | 630 | 645 | 630 | 645 | 21,000 | 645 |
| 2003-12-16 | 620 | 629 | 620 | 629 | 23,000 | 629 |
| 2003-12-15 | 620 | 629 | 620 | 625 | 16,000 | 625 |
| 2003-12-12 | 619 | 620 | 613 | 615 | 27,000 | 615 |
| 2003-12-11 | 613 | 615 | 608 | 611 | 36,000 | 611 |
| 2003-12-10 | 620 | 620 | 613 | 618 | 23,000 | 618 |
| 2003-12-09 | 620 | 625 | 620 | 625 | 28,000 | 625 |
| 2003-12-08 | 630 | 652 | 620 | 625 | 26,000 | 625 |
| 2003-12-05 | 630 | 631 | 626 | 630 | 22,000 | 630 |
| 2003-12-04 | 630 | 635 | 630 | 632 | 9,000 | 632 |
| 2003-12-03 | 631 | 635 | 630 | 635 | 14,000 | 635 |
| 2003-12-02 | 651 | 651 | 649 | 650 | 12,000 | 650 |
| 2003-12-01 | 643 | 660 | 640 | 660 | 28,000 | 660 |
| 2003-11-28 | 645 | 646 | 640 | 645 | 17,000 | 645 |
| 2003-11-27 | 617 | 640 | 617 | 630 | 23,000 | 630 |
| 2003-11-26 | 614 | 615 | 614 | 614 | 10,000 | 614 |
| 2003-11-25 | 612 | 616 | 612 | 612 | 32,000 | 612 |
| 2003-11-21 | 609 | 609 | 601 | 605 | 22,000 | 605 |
| 2003-11-20 | 610 | 610 | 595 | 610 | 55,000 | 610 |
| 2003-11-19 | 600 | 610 | 600 | 604 | 33,000 | 604 |
| 2003-11-18 | 650 | 650 | 600 | 630 | 64,000 | 630 |
| 2003-11-17 | 650 | 650 | 610 | 650 | 65,000 | 650 |
| 2003-11-14 | 662 | 662 | 659 | 660 | 53,000 | 660 |
| 2003-11-13 | 661 | 662 | 659 | 660 | 28,000 | 660 |
| 2003-11-11 | 661 | 675 | 655 | 665 | 31,000 | 665 |
| 2003-11-10 | 660 | 670 | 660 | 661 | 10,000 | 661 |
| 2003-11-07 | 661 | 661 | 655 | 655 | 16,000 | 655 |
| 2003-11-06 | 660 | 660 | 660 | 660 | 12,000 | 660 |
| 2003-11-05 | 661 | 670 | 659 | 660 | 19,000 | 660 |
| 2003-11-04 | 661 | 662 | 650 | 651 | 33,000 | 651 |
| 2003-10-31 | 662 | 662 | 655 | 662 | 33,000 | 662 |
| 2003-10-30 | 679 | 680 | 670 | 670 | 25,000 | 670 |
| 2003-10-29 | 663 | 680 | 661 | 680 | 24,000 | 680 |
| 2003-10-28 | 660 | 665 | 660 | 660 | 26,000 | 660 |
| 2003-10-27 | 670 | 670 | 655 | 655 | 9,000 | 655 |
| 2003-10-24 | 661 | 675 | 661 | 662 | 24,000 | 662 |
| 2003-10-23 | 686 | 687 | 670 | 670 | 87,000 | 670 |
| 2003-10-22 | 700 | 715 | 675 | 690 | 69,000 | 690 |
| 2003-10-21 | 705 | 710 | 690 | 700 | 41,000 | 700 |
| 2003-10-20 | 705 | 710 | 699 | 708 | 26,000 | 708 |
| 2003-10-17 | 695 | 715 | 695 | 710 | 97,000 | 710 |
| 2003-10-16 | 679 | 695 | 665 | 695 | 90,000 | 695 |
| 2003-10-15 | 670 | 675 | 670 | 675 | 34,000 | 675 |
| 2003-10-14 | 655 | 669 | 655 | 664 | 24,000 | 664 |
| 2003-10-10 | 660 | 660 | 645 | 660 | 47,000 | 660 |
| 2003-10-09 | 665 | 665 | 651 | 655 | 15,000 | 655 |
| 2003-10-08 | 655 | 660 | 652 | 652 | 17,000 | 652 |
| 2003-10-07 | 650 | 680 | 641 | 665 | 69,000 | 665 |
| 2003-10-06 | 650 | 670 | 648 | 650 | 44,000 | 650 |
| 2003-10-03 | 679 | 679 | 642 | 677 | 57,000 | 677 |
| 2003-10-02 | 689 | 689 | 680 | 680 | 104,000 | 680 |
| 2003-10-01 | 650 | 680 | 649 | 675 | 132,000 | 675 |
| 2003-09-30 | 615 | 650 | 615 | 650 | 101,000 | 650 |
| 2003-09-29 | 609 | 613 | 609 | 612 | 39,000 | 612 |
| 2003-09-26 | 610 | 610 | 607 | 610 | 36,000 | 610 |
| 2003-09-25 | 606 | 610 | 602 | 610 | 34,000 | 610 |
| 2003-09-24 | 610 | 620 | 610 | 610 | 50,000 | 610 |
| 2003-09-22 | 610 | 610 | 609 | 610 | 43,000 | 610 |
| 2003-09-19 | 610 | 610 | 602 | 610 | 56,000 | 610 |
| 2003-09-18 | 610 | 610 | 602 | 610 | 68,000 | 610 |
| 2003-09-17 | 595 | 613 | 595 | 610 | 96,000 | 610 |
| 2003-09-16 | 611 | 611 | 605 | 605 | 78,000 | 605 |
| 2003-09-12 | 612 | 617 | 609 | 610 | 62,000 | 610 |
| 2003-09-11 | 608 | 612 | 607 | 610 | 118,000 | 610 |
| 2003-09-10 | 608 | 615 | 608 | 610 | 144,000 | 610 |
| 2003-09-09 | 602 | 610 | 602 | 610 | 93,000 | 610 |
| 2003-09-08 | 595 | 600 | 590 | 600 | 78,000 | 600 |
| 2003-09-05 | 605 | 606 | 599 | 603 | 52,000 | 603 |
| 2003-09-04 | 598 | 606 | 592 | 601 | 108,000 | 601 |
| 2003-09-03 | 595 | 599 | 592 | 592 | 95,000 | 592 |
| 2003-09-02 | 584 | 590 | 584 | 590 | 71,000 | 590 |
| 2003-09-01 | 572 | 591 | 568 | 584 | 87,000 | 584 |
| 2003-08-29 | 560 | 584 | 560 | 584 | 120,000 | 584 |
| 2003-08-28 | 570 | 572 | 553 | 560 | 73,000 | 560 |
| 2003-08-27 | 584 | 585 | 571 | 571 | 32,000 | 571 |
| 2003-08-26 | 561 | 590 | 551 | 590 | 91,000 | 590 |
| 2003-08-25 | 565 | 583 | 560 | 570 | 112,000 | 570 |
| 2003-08-22 | 620 | 620 | 581 | 585 | 409,000 | 585 |
| 2003-08-21 | 483 | 522 | 468 | 520 | 218,000 | 520 |
| 2003-08-20 | 487 | 500 | 485 | 493 | 125,000 | 493 |
| 2003-08-19 | 476 | 498 | 470 | 497 | 115,000 | 497 |
| 2003-08-18 | 460 | 478 | 460 | 477 | 60,000 | 477 |
| 2003-08-15 | 460 | 466 | 456 | 465 | 73,000 | 465 |
| 2003-08-14 | 446 | 455 | 441 | 455 | 66,000 | 455 |
| 2003-08-13 | 429 | 445 | 429 | 444 | 103,000 | 444 |
| 2003-08-12 | 405 | 428 | 403 | 427 | 41,000 | 427 |
| 2003-08-11 | 401 | 404 | 400 | 404 | 15,000 | 404 |
| 2003-08-08 | 400 | 411 | 400 | 405 | 61,000 | 405 |
| 2003-08-07 | 400 | 400 | 395 | 396 | 35,000 | 396 |
| 2003-08-06 | 415 | 417 | 410 | 411 | 30,000 | 411 |
| 2003-08-05 | 434 | 434 | 429 | 429 | 10,000 | 429 |
| 2003-08-04 | 424 | 431 | 421 | 431 | 28,000 | 431 |
| 2003-08-01 | 415 | 424 | 415 | 424 | 36,000 | 424 |
| 2003-07-31 | 413 | 420 | 413 | 420 | 74,000 | 420 |
| 2003-07-30 | 399 | 410 | 399 | 408 | 59,000 | 408 |
| 2003-07-29 | 402 | 402 | 395 | 398 | 37,000 | 398 |
| 2003-07-28 | 395 | 402 | 387 | 402 | 64,000 | 402 |
| 2003-07-25 | 371 | 397 | 370 | 395 | 108,000 | 395 |
| 2003-07-24 | 370 | 374 | 366 | 369 | 55,000 | 369 |
| 2003-07-23 | 369 | 370 | 366 | 370 | 36,000 | 370 |
| 2003-07-22 | 367 | 367 | 365 | 366 | 30,000 | 366 |
| 2003-07-18 | 360 | 370 | 360 | 368 | 67,000 | 368 |
| 2003-07-17 | 370 | 370 | 356 | 367 | 72,000 | 367 |
| 2003-07-16 | 370 | 370 | 366 | 368 | 46,000 | 368 |
| 2003-07-15 | 372 | 376 | 368 | 369 | 56,000 | 369 |
| 2003-07-14 | 371 | 375 | 371 | 375 | 10,000 | 375 |
| 2003-07-11 | 371 | 385 | 369 | 378 | 90,000 | 378 |
| 2003-07-10 | 373 | 374 | 370 | 371 | 37,000 | 371 |
| 2003-07-09 | 374 | 375 | 371 | 374 | 48,000 | 374 |
| 2003-07-08 | 370 | 374 | 360 | 374 | 99,000 | 374 |
| 2003-07-07 | 363 | 372 | 363 | 370 | 65,000 | 370 |
| 2003-07-04 | 369 | 370 | 365 | 367 | 9,000 | 367 |
| 2003-07-03 | 364 | 370 | 361 | 370 | 121,000 | 370 |
| 2003-07-02 | 361 | 361 | 358 | 361 | 100,000 | 361 |
| 2003-07-01 | 362 | 364 | 360 | 360 | 28,000 | 360 |
| 2003-06-30 | 363 | 365 | 356 | 365 | 54,000 | 365 |
| 2003-06-27 | 368 | 370 | 360 | 361 | 36,000 | 361 |
| 2003-06-26 | 361 | 368 | 360 | 368 | 19,000 | 368 |
| 2003-06-25 | 354 | 362 | 352 | 362 | 61,000 | 362 |
| 2003-06-24 | 359 | 361 | 358 | 359 | 65,000 | 359 |
| 2003-06-23 | 360 | 363 | 360 | 361 | 83,000 | 361 |
| 2003-06-20 | 362 | 370 | 360 | 361 | 92,000 | 361 |
| 2003-06-19 | 362 | 365 | 360 | 365 | 132,000 | 365 |
| 2003-06-18 | 347 | 362 | 347 | 361 | 169,000 | 361 |
| 2003-06-17 | 340 | 352 | 339 | 352 | 178,000 | 352 |
| 2003-06-16 | 338 | 338 | 333 | 336 | 73,000 | 336 |
| 2003-06-13 | 344 | 344 | 331 | 340 | 102,000 | 340 |
| 2003-06-12 | 344 | 345 | 338 | 344 | 98,000 | 344 |
| 2003-06-11 | 342 | 347 | 340 | 345 | 141,000 | 345 |
| 2003-06-10 | 336 | 346 | 334 | 338 | 187,000 | 338 |
| 2003-06-09 | 350 | 364 | 347 | 347 | 405,000 | 347 |
| 2003-06-06 | 335 | 345 | 333 | 345 | 534,000 | 345 |
| 2003-06-05 | 305 | 318 | 305 | 318 | 231,000 | 318 |
| 2003-06-04 | 306 | 315 | 305 | 307 | 233,000 | 307 |
| 2003-06-03 | 298 | 308 | 297 | 302 | 362,000 | 302 |
| 2003-06-02 | 290 | 296 | 289 | 294 | 137,000 | 294 |
| 2003-05-30 | 285 | 288 | 285 | 286 | 62,000 | 286 |
| 2003-05-29 | 291 | 291 | 277 | 280 | 266,000 | 280 |
| 2003-05-28 | 274 | 274 | 271 | 274 | 24,000 | 274 |
| 2003-05-27 | 270 | 274 | 270 | 270 | 33,000 | 270 |
| 2003-05-26 | 270 | 271 | 265 | 271 | 64,000 | 271 |
| 2003-05-23 | 264 | 269 | 263 | 265 | 16,000 | 265 |
| 2003-05-22 | 262 | 265 | 261 | 265 | 9,000 | 265 |
| 2003-05-21 | 270 | 270 | 265 | 265 | 13,000 | 265 |
| 2003-05-20 | 257 | 266 | 257 | 266 | 7,000 | 266 |
| 2003-05-19 | 265 | 265 | 262 | 262 | 6,000 | 262 |
| 2003-05-16 | 267 | 268 | 266 | 267 | 8,000 | 267 |
| 2003-05-15 | 268 | 268 | 265 | 268 | 11,000 | 268 |
| 2003-05-14 | 270 | 272 | 268 | 270 | 47,000 | 270 |
| 2003-05-13 | 262 | 275 | 262 | 275 | 77,000 | 275 |
| 2003-05-12 | 264 | 264 | 261 | 261 | 17,000 | 261 |
| 2003-05-09 | 260 | 265 | 260 | 264 | 42,000 | 264 |
| 2003-05-08 | 258 | 260 | 258 | 260 | 31,000 | 260 |
| 2003-05-07 | 262 | 262 | 260 | 260 | 17,000 | 260 |
| 2003-05-06 | 265 | 265 | 261 | 262 | 20,000 | 262 |
| 2003-05-02 | 263 | 265 | 263 | 265 | 18,000 | 265 |
| 2003-05-01 | 258 | 263 | 258 | 258 | 28,000 | 258 |
| 2003-04-30 | 261 | 262 | 258 | 258 | 31,000 | 258 |
| 2003-04-28 | 265 | 265 | 260 | 263 | 35,000 | 263 |
| 2003-04-25 | 258 | 269 | 257 | 269 | 54,000 | 269 |
| 2003-04-24 | 259 | 260 | 256 | 256 | 33,000 | 256 |
| 2003-04-23 | 251 | 258 | 251 | 255 | 28,000 | 255 |
| 2003-04-22 | 251 | 251 | 250 | 251 | 9,000 | 251 |
| 2003-04-21 | 253 | 253 | 251 | 251 | 13,000 | 251 |
| 2003-04-18 | 255 | 255 | 250 | 251 | 13,000 | 251 |
| 2003-04-17 | 250 | 255 | 250 | 254 | 16,000 | 254 |
| 2003-04-16 | 246 | 249 | 246 | 249 | 25,000 | 249 |
| 2003-04-15 | 245 | 246 | 245 | 245 | 21,000 | 245 |
| 2003-04-14 | 245 | 245 | 240 | 245 | 17,000 | 245 |
| 2003-04-11 | 245 | 245 | 244 | 245 | 21,000 | 245 |
| 2003-04-10 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 2003-04-09 | 243 | 244 | 243 | 244 | 16,000 | 244 |
| 2003-04-08 | 241 | 242 | 241 | 241 | 4,000 | 241 |
| 2003-04-07 | 247 | 247 | 226 | 241 | 71,000 | 241 |
| 2003-04-04 | 242 | 244 | 240 | 244 | 20,000 | 244 |
| 2003-04-03 | 241 | 245 | 240 | 244 | 32,000 | 244 |
| 2003-04-02 | 237 | 240 | 237 | 240 | 41,000 | 240 |
| 2003-04-01 | 236 | 236 | 236 | 236 | 52,000 | 236 |
| 2003-03-31 | 236 | 236 | 236 | 236 | 17,000 | 236 |
| 2003-03-28 | 237 | 238 | 235 | 238 | 9,000 | 238 |
| 2003-03-27 | 236 | 238 | 235 | 238 | 8,000 | 238 |
| 2003-03-26 | 235 | 237 | 235 | 236 | 23,000 | 236 |
| 2003-03-25 | 238 | 239 | 238 | 239 | 23,000 | 239 |
| 2003-03-24 | 240 | 240 | 237 | 240 | 24,000 | 240 |
| 2003-03-20 | 234 | 235 | 234 | 235 | 8,000 | 235 |
| 2003-03-19 | 234 | 238 | 234 | 234 | 18,000 | 234 |
| 2003-03-18 | 234 | 239 | 234 | 238 | 15,000 | 238 |
| 2003-03-17 | 230 | 232 | 230 | 232 | 17,000 | 232 |
| 2003-03-14 | 235 | 236 | 235 | 235 | 46,000 | 235 |
| 2003-03-13 | 232 | 235 | 232 | 235 | 2,000 | 235 |
| 2003-03-12 | 228 | 230 | 228 | 230 | 8,000 | 230 |
| 2003-03-11 | 225 | 226 | 225 | 226 | 13,000 | 226 |
| 2003-03-10 | 236 | 236 | 224 | 225 | 44,000 | 225 |
| 2003-03-07 | 236 | 237 | 236 | 236 | 16,000 | 236 |
| 2003-03-06 | 235 | 235 | 234 | 234 | 25,000 | 234 |
| 2003-03-05 | 236 | 238 | 236 | 238 | 11,000 | 238 |
| 2003-03-04 | 239 | 239 | 236 | 236 | 7,000 | 236 |
| 2003-03-03 | 239 | 239 | 237 | 238 | 10,000 | 238 |
| 2003-02-28 | 239 | 239 | 232 | 239 | 54,000 | 239 |
| 2003-02-27 | 241 | 241 | 237 | 240 | 35,000 | 240 |
| 2003-02-26 | 245 | 245 | 240 | 240 | 7,000 | 240 |
| 2003-02-25 | 240 | 240 | 238 | 240 | 107,000 | 240 |
| 2003-02-24 | 239 | 242 | 239 | 242 | 15,000 | 242 |
| 2003-02-21 | 245 | 245 | 240 | 240 | 30,000 | 240 |
| 2003-02-20 | 244 | 247 | 243 | 245 | 38,000 | 245 |
| 2003-02-19 | 247 | 247 | 241 | 245 | 28,000 | 245 |
| 2003-02-18 | 246 | 248 | 242 | 247 | 139,000 | 247 |
| 2003-02-17 | 238 | 246 | 238 | 246 | 44,000 | 246 |
| 2003-02-14 | 238 | 238 | 237 | 238 | 33,000 | 238 |
| 2003-02-13 | 235 | 240 | 235 | 238 | 134,000 | 238 |
| 2003-02-12 | 234 | 236 | 234 | 235 | 36,000 | 235 |
| 2003-02-10 | 227 | 234 | 225 | 234 | 45,000 | 234 |
| 2003-02-07 | 230 | 235 | 230 | 235 | 30,000 | 235 |
| 2003-02-06 | 228 | 235 | 228 | 230 | 46,000 | 230 |
| 2003-02-05 | 225 | 227 | 225 | 225 | 74,000 | 225 |
| 2003-02-04 | 227 | 230 | 227 | 230 | 26,000 | 230 |
| 2003-02-03 | 225 | 227 | 220 | 227 | 12,000 | 227 |
| 2003-01-31 | 225 | 225 | 219 | 225 | 30,000 | 225 |
| 2003-01-30 | 228 | 228 | 223 | 225 | 12,000 | 225 |
| 2003-01-29 | 227 | 230 | 224 | 230 | 38,000 | 230 |
| 2003-01-28 | 231 | 231 | 227 | 230 | 18,000 | 230 |
| 2003-01-27 | 232 | 232 | 230 | 232 | 20,000 | 232 |
| 2003-01-24 | 236 | 237 | 235 | 235 | 22,000 | 235 |
| 2003-01-23 | 236 | 236 | 229 | 236 | 17,000 | 236 |
| 2003-01-22 | 237 | 238 | 230 | 237 | 50,000 | 237 |
| 2003-01-21 | 235 | 240 | 232 | 237 | 203,000 | 237 |
| 2003-01-20 | 215 | 222 | 214 | 222 | 66,000 | 222 |
| 2003-01-17 | 210 | 218 | 210 | 214 | 34,000 | 214 |
| 2003-01-16 | 210 | 215 | 207 | 207 | 45,000 | 207 |
| 2003-01-15 | 205 | 209 | 204 | 207 | 34,000 | 207 |
| 2003-01-14 | 207 | 209 | 205 | 207 | 38,000 | 207 |
| 2003-01-10 | 213 | 213 | 205 | 205 | 24,000 | 205 |
| 2003-01-09 | 211 | 222 | 211 | 216 | 10,000 | 216 |
| 2003-01-08 | 212 | 216 | 211 | 216 | 4,000 | 216 |
| 2003-01-07 | 213 | 215 | 211 | 211 | 9,000 | 211 |
| 2003-01-06 | 214 | 214 | 209 | 209 | 5,000 | 209 |
分割・併合履歴 ： なし