藤倉コンポジット(5121)の株価時系列情報
藤倉コンポジット(5121)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 692 | 692 | 691 | 691 | 5,000 |
| 1990/12/27 | 691 | 691 | 690 | 690 | 12,000 |
| 1990/12/26 | 691 | 701 | 690 | 690 | 12,000 |
| 1990/12/25 | 690 | 690 | 680 | 690 | 14,000 |
| 1990/12/21 | 700 | 700 | 680 | 680 | 16,000 |
| 1990/12/20 | 738 | 739 | 700 | 700 | 15,000 |
| 1990/12/19 | 738 | 738 | 730 | 731 | 14,000 |
| 1990/12/18 | 735 | 735 | 729 | 730 | 7,000 |
| 1990/12/17 | 744 | 744 | 730 | 730 | 20,000 |
| 1990/12/14 | 748 | 752 | 735 | 739 | 53,000 |
| 1990/12/13 | 738 | 758 | 731 | 738 | 87,000 |
| 1990/12/12 | 701 | 728 | 701 | 728 | 24,000 |
| 1990/12/11 | 680 | 681 | 670 | 681 | 14,000 |
| 1990/12/10 | 700 | 700 | 681 | 681 | 10,000 |
| 1990/12/07 | 660 | 660 | 660 | 660 | 3,000 |
| 1990/12/05 | 635 | 640 | 620 | 640 | 21,000 |
| 1990/12/03 | 675 | 680 | 665 | 665 | 9,000 |
| 1990/11/30 | 671 | 671 | 655 | 655 | 20,000 |
| 1990/11/29 | 709 | 709 | 670 | 671 | 15,000 |
| 1990/11/28 | 711 | 712 | 711 | 712 | 4,000 |
| 1990/11/27 | 729 | 730 | 705 | 711 | 19,000 |
| 1990/11/26 | 738 | 738 | 730 | 730 | 6,000 |
| 1990/11/22 | 705 | 724 | 700 | 724 | 11,000 |
| 1990/11/21 | 740 | 740 | 710 | 710 | 11,000 |
| 1990/11/20 | 744 | 753 | 741 | 750 | 11,000 |
| 1990/11/19 | 745 | 745 | 745 | 745 | 14,000 |
| 1990/11/16 | 761 | 761 | 725 | 725 | 23,000 |
| 1990/11/15 | 768 | 770 | 760 | 760 | 16,000 |
| 1990/11/14 | 773 | 773 | 764 | 765 | 47,000 |
| 1990/11/13 | 765 | 775 | 765 | 771 | 41,000 |
| 1990/11/09 | 761 | 761 | 750 | 759 | 35,000 |
| 1990/11/08 | 785 | 785 | 759 | 760 | 13,000 |
| 1990/11/07 | 770 | 792 | 770 | 790 | 28,000 |
| 1990/11/06 | 798 | 799 | 780 | 780 | 217,000 |
| 1990/11/05 | 815 | 818 | 800 | 800 | 192,000 |
| 1990/11/02 | 770 | 770 | 765 | 770 | 60,000 |
| 1990/11/01 | 788 | 788 | 760 | 780 | 23,000 |
| 1990/10/31 | 788 | 788 | 780 | 788 | 13,000 |
| 1990/10/30 | 814 | 815 | 780 | 800 | 37,000 |
| 1990/10/29 | 783 | 829 | 783 | 820 | 117,000 |
| 1990/10/26 | 760 | 793 | 760 | 775 | 186,000 |
| 1990/10/25 | 750 | 760 | 740 | 760 | 68,000 |
| 1990/10/24 | 767 | 767 | 750 | 750 | 30,000 |
| 1990/10/23 | 795 | 795 | 770 | 770 | 13,000 |
| 1990/10/19 | 730 | 745 | 729 | 745 | 14,000 |
| 1990/10/18 | 700 | 710 | 700 | 701 | 6,000 |
| 1990/10/16 | 700 | 700 | 700 | 700 | 1,000 |
| 1990/10/11 | 710 | 710 | 710 | 710 | 2,000 |
| 1990/10/09 | 720 | 723 | 710 | 710 | 8,000 |
| 1990/10/08 | 707 | 720 | 707 | 720 | 4,000 |
| 1990/10/04 | 707 | 707 | 701 | 707 | 4,000 |
| 1990/10/03 | 700 | 708 | 700 | 707 | 12,000 |
| 1990/10/02 | 700 | 700 | 700 | 700 | 10,000 |
| 1990/09/28 | 760 | 760 | 760 | 760 | 4,000 |
| 1990/09/27 | 780 | 780 | 780 | 780 | 5,000 |
| 1990/09/26 | 830 | 830 | 810 | 810 | 4,000 |
| 1990/09/25 | 840 | 840 | 840 | 840 | 3,000 |
| 1990/09/21 | 840 | 840 | 840 | 840 | 3,000 |
| 1990/09/20 | 850 | 850 | 841 | 841 | 2,000 |
| 1990/09/18 | 861 | 861 | 855 | 855 | 4,000 |
| 1990/09/17 | 861 | 861 | 861 | 861 | 2,000 |
| 1990/09/14 | 877 | 877 | 865 | 865 | 8,000 |
| 1990/09/13 | 890 | 890 | 877 | 877 | 2,000 |
| 1990/09/12 | 899 | 906 | 890 | 890 | 14,000 |
| 1990/09/11 | 901 | 901 | 901 | 901 | 1,000 |
| 1990/09/10 | 902 | 902 | 901 | 901 | 3,000 |
| 1990/09/07 | 890 | 890 | 890 | 890 | 2,000 |
| 1990/09/05 | 940 | 940 | 930 | 930 | 3,000 |
| 1990/09/04 | 941 | 980 | 941 | 980 | 6,000 |
| 1990/09/03 | 960 | 960 | 960 | 960 | 1,000 |
| 1990/08/31 | 923 | 950 | 923 | 950 | 14,000 |
| 1990/08/29 | 895 | 895 | 893 | 893 | 4,000 |
| 1990/08/27 | 888 | 888 | 855 | 855 | 9,000 |
| 1990/08/24 | 890 | 891 | 890 | 891 | 23,000 |
| 1990/08/22 | 940 | 940 | 940 | 940 | 2,000 |
| 1990/08/21 | 979 | 979 | 970 | 970 | 4,000 |
| 1990/08/20 | 970 | 970 | 970 | 970 | 6,000 |
| 1990/08/17 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 1990/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1990/08/14 | 960 | 960 | 940 | 940 | 3,000 |
| 1990/08/10 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1990/08/09 | 1,030 | 1,030 | 1,000 | 1,010 | 17,000 |
| 1990/08/08 | 998 | 1,030 | 998 | 1,030 | 13,000 |
| 1990/08/07 | 980 | 990 | 980 | 990 | 35,000 |
| 1990/08/06 | 1,170 | 1,170 | 1,080 | 1,080 | 35,000 |
| 1990/08/03 | 1,190 | 1,190 | 1,170 | 1,170 | 60,000 |
| 1990/08/02 | 1,170 | 1,200 | 1,170 | 1,200 | 20,000 |
| 1990/08/01 | 1,210 | 1,230 | 1,170 | 1,170 | 51,000 |
| 1990/07/31 | 1,190 | 1,220 | 1,170 | 1,210 | 42,000 |
| 1990/07/30 | 1,170 | 1,200 | 1,170 | 1,190 | 21,000 |
| 1990/07/27 | 1,200 | 1,210 | 1,170 | 1,170 | 50,000 |
| 1990/07/26 | 1,170 | 1,200 | 1,170 | 1,190 | 34,000 |
| 1990/07/25 | 1,180 | 1,200 | 1,170 | 1,170 | 17,000 |
| 1990/07/24 | 1,170 | 1,180 | 1,160 | 1,170 | 45,000 |
| 1990/07/23 | 1,200 | 1,210 | 1,170 | 1,180 | 39,000 |
| 1990/07/20 | 1,220 | 1,230 | 1,210 | 1,230 | 25,000 |
| 1990/07/19 | 1,180 | 1,240 | 1,170 | 1,210 | 181,000 |
| 1990/07/18 | 1,140 | 1,180 | 1,140 | 1,170 | 59,000 |
| 1990/07/16 | 1,150 | 1,150 | 1,130 | 1,150 | 29,000 |
| 1990/07/13 | 1,130 | 1,130 | 1,110 | 1,110 | 12,000 |
| 1990/07/12 | 1,150 | 1,170 | 1,130 | 1,170 | 49,000 |
| 1990/07/11 | 1,150 | 1,150 | 1,100 | 1,150 | 21,000 |
| 1990/07/10 | 1,170 | 1,170 | 1,130 | 1,150 | 53,000 |
| 1990/07/09 | 1,170 | 1,180 | 1,150 | 1,180 | 46,000 |
| 1990/07/06 | 1,110 | 1,140 | 1,110 | 1,130 | 53,000 |
| 1990/07/05 | 1,050 | 1,090 | 1,050 | 1,090 | 21,000 |
| 1990/07/04 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 |
| 1990/07/03 | 1,040 | 1,060 | 1,030 | 1,030 | 14,000 |
| 1990/07/02 | 1,080 | 1,080 | 1,050 | 1,060 | 10,000 |
| 1990/06/29 | 1,070 | 1,090 | 1,050 | 1,090 | 14,000 |
| 1990/06/28 | 1,080 | 1,090 | 1,040 | 1,080 | 20,000 |
| 1990/06/27 | 1,060 | 1,080 | 1,030 | 1,080 | 11,000 |
| 1990/06/26 | 1,020 | 1,050 | 1,020 | 1,050 | 20,000 |
| 1990/06/25 | 1,080 | 1,090 | 1,020 | 1,020 | 22,000 |
| 1990/06/22 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1990/06/21 | 1,080 | 1,080 | 1,060 | 1,070 | 7,000 |
| 1990/06/20 | 1,100 | 1,100 | 1,060 | 1,060 | 17,000 |
| 1990/06/19 | 1,110 | 1,120 | 1,080 | 1,080 | 7,000 |
| 1990/06/18 | 1,050 | 1,150 | 1,050 | 1,120 | 43,000 |
| 1990/06/15 | 1,040 | 1,050 | 1,030 | 1,050 | 18,000 |
| 1990/06/14 | 1,020 | 1,050 | 1,020 | 1,040 | 9,000 |
| 1990/06/13 | 1,020 | 1,030 | 1,020 | 1,030 | 16,000 |
| 1990/06/12 | 1,030 | 1,050 | 1,020 | 1,050 | 20,000 |
| 1990/06/11 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 |
| 1990/06/08 | 1,030 | 1,030 | 1,030 | 1,030 | 25,000 |
| 1990/06/07 | 1,030 | 1,050 | 1,030 | 1,040 | 14,000 |
| 1990/06/06 | 1,020 | 1,030 | 1,020 | 1,030 | 12,000 |
| 1990/06/05 | 1,020 | 1,020 | 1,010 | 1,010 | 37,000 |
| 1990/06/04 | 1,050 | 1,050 | 1,020 | 1,030 | 21,000 |
| 1990/06/01 | 1,070 | 1,070 | 1,050 | 1,060 | 25,000 |
| 1990/05/30 | 1,070 | 1,100 | 1,060 | 1,060 | 18,000 |
| 1990/05/29 | 1,080 | 1,090 | 1,050 | 1,060 | 19,000 |
| 1990/05/28 | 1,070 | 1,080 | 1,070 | 1,070 | 7,000 |
| 1990/05/25 | 1,090 | 1,100 | 1,060 | 1,060 | 27,000 |
| 1990/05/24 | 1,060 | 1,080 | 1,060 | 1,080 | 20,000 |
| 1990/05/23 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1990/05/22 | 1,070 | 1,080 | 1,070 | 1,070 | 16,000 |
| 1990/05/21 | 1,070 | 1,070 | 1,050 | 1,060 | 22,000 |
| 1990/05/18 | 1,130 | 1,150 | 1,130 | 1,130 | 19,000 |
| 1990/05/17 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1990/05/16 | 1,120 | 1,180 | 1,120 | 1,180 | 27,000 |
| 1990/05/15 | 1,150 | 1,160 | 1,120 | 1,160 | 21,000 |
| 1990/05/14 | 1,180 | 1,180 | 1,150 | 1,150 | 22,000 |
| 1990/05/11 | 1,140 | 1,150 | 1,140 | 1,150 | 26,000 |
| 1990/05/10 | 1,100 | 1,120 | 1,090 | 1,120 | 34,000 |
| 1990/05/08 | 1,060 | 1,080 | 1,060 | 1,080 | 25,000 |
| 1990/05/07 | 1,060 | 1,080 | 1,050 | 1,060 | 31,000 |
| 1990/05/02 | 1,040 | 1,060 | 1,040 | 1,060 | 14,000 |
| 1990/05/01 | 1,060 | 1,060 | 1,040 | 1,040 | 20,000 |
| 1990/04/27 | 1,040 | 1,090 | 1,040 | 1,060 | 39,000 |
| 1990/04/26 | 985 | 1,050 | 985 | 1,050 | 33,000 |
| 1990/04/25 | 980 | 1,000 | 980 | 995 | 14,000 |
| 1990/04/24 | 980 | 1,000 | 980 | 1,000 | 8,000 |
| 1990/04/23 | 985 | 990 | 985 | 990 | 5,000 |
| 1990/04/20 | 986 | 986 | 985 | 985 | 3,000 |
| 1990/04/19 | 970 | 971 | 970 | 970 | 28,000 |
| 1990/04/18 | 976 | 977 | 971 | 971 | 15,000 |
| 1990/04/17 | 971 | 985 | 971 | 980 | 8,000 |
| 1990/04/16 | 970 | 980 | 970 | 979 | 8,000 |
| 1990/04/13 | 1,000 | 1,000 | 980 | 980 | 11,000 |
| 1990/04/12 | 991 | 991 | 980 | 990 | 13,000 |
| 1990/04/11 | 981 | 1,000 | 981 | 1,000 | 18,000 |
| 1990/04/06 | 915 | 921 | 910 | 911 | 47,000 |
| 1990/04/04 | 985 | 985 | 954 | 954 | 16,000 |
| 1990/04/03 | 1,010 | 1,010 | 990 | 995 | 32,000 |
| 1990/04/02 | 1,100 | 1,100 | 1,000 | 1,000 | 32,000 |
| 1990/03/30 | 1,180 | 1,190 | 1,120 | 1,140 | 35,000 |
| 1990/03/29 | 1,100 | 1,160 | 1,100 | 1,160 | 24,000 |
| 1990/03/28 | 1,110 | 1,110 | 1,100 | 1,110 | 7,000 |
| 1990/03/27 | 1,080 | 1,120 | 1,080 | 1,100 | 32,000 |
| 1990/03/26 | 1,050 | 1,070 | 1,050 | 1,060 | 22,000 |
| 1990/03/23 | 1,030 | 1,040 | 1,030 | 1,030 | 23,000 |
| 1990/03/22 | 1,010 | 1,010 | 1,010 | 1,010 | 28,000 |
| 1990/03/20 | 1,190 | 1,190 | 1,150 | 1,150 | 52,000 |
| 1990/03/19 | 1,260 | 1,260 | 1,150 | 1,190 | 60,000 |
| 1990/03/16 | 1,260 | 1,270 | 1,250 | 1,250 | 130,000 |
| 1990/03/15 | 1,180 | 1,280 | 1,180 | 1,270 | 220,000 |
| 1990/03/14 | 1,240 | 1,240 | 1,180 | 1,190 | 60,000 |
| 1990/03/13 | 1,280 | 1,280 | 1,240 | 1,240 | 128,000 |
| 1990/03/12 | 1,230 | 1,310 | 1,220 | 1,260 | 371,000 |
| 1990/03/09 | 1,190 | 1,210 | 1,190 | 1,210 | 121,000 |
| 1990/03/08 | 1,170 | 1,190 | 1,170 | 1,180 | 26,000 |
| 1990/03/07 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 |
| 1990/03/06 | 1,190 | 1,200 | 1,170 | 1,170 | 67,000 |
| 1990/03/05 | 1,190 | 1,210 | 1,170 | 1,170 | 101,000 |
| 1990/03/02 | 1,150 | 1,190 | 1,150 | 1,190 | 165,000 |
| 1990/03/01 | 1,100 | 1,150 | 1,100 | 1,120 | 34,000 |
| 1990/02/28 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 |
| 1990/02/27 | 1,020 | 1,060 | 1,020 | 1,040 | 22,000 |
| 1990/02/26 | 1,110 | 1,110 | 989 | 990 | 30,000 |
| 1990/02/23 | 1,110 | 1,120 | 1,090 | 1,090 | 22,000 |
| 1990/02/22 | 1,130 | 1,160 | 1,090 | 1,160 | 30,000 |
| 1990/02/21 | 1,150 | 1,150 | 1,140 | 1,140 | 53,000 |
| 1990/02/20 | 1,170 | 1,170 | 1,150 | 1,150 | 15,000 |
| 1990/02/19 | 1,200 | 1,200 | 1,160 | 1,180 | 67,000 |
| 1990/02/16 | 1,190 | 1,200 | 1,190 | 1,200 | 125,000 |
| 1990/02/15 | 1,170 | 1,200 | 1,160 | 1,180 | 263,000 |
| 1990/02/14 | 1,170 | 1,170 | 1,160 | 1,170 | 28,000 |
| 1990/02/13 | 1,200 | 1,200 | 1,150 | 1,160 | 61,000 |
| 1990/02/09 | 1,200 | 1,210 | 1,180 | 1,180 | 79,000 |
| 1990/02/08 | 1,200 | 1,210 | 1,190 | 1,200 | 238,000 |
| 1990/02/07 | 1,180 | 1,220 | 1,170 | 1,190 | 348,000 |
| 1990/02/06 | 1,100 | 1,190 | 1,100 | 1,160 | 200,000 |
| 1990/02/05 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1990/02/02 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 |
| 1990/02/01 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1990/01/31 | 1,100 | 1,110 | 1,100 | 1,100 | 8,000 |
| 1990/01/30 | 1,110 | 1,120 | 1,100 | 1,100 | 14,000 |
| 1990/01/29 | 1,080 | 1,100 | 1,080 | 1,100 | 9,000 |
| 1990/01/26 | 1,100 | 1,110 | 1,090 | 1,090 | 35,000 |
| 1990/01/25 | 1,110 | 1,120 | 1,110 | 1,120 | 56,000 |
| 1990/01/24 | 1,130 | 1,130 | 1,110 | 1,120 | 43,000 |
| 1990/01/23 | 1,120 | 1,120 | 1,090 | 1,110 | 18,000 |
| 1990/01/22 | 1,130 | 1,130 | 1,100 | 1,100 | 36,000 |
| 1990/01/19 | 1,100 | 1,130 | 1,080 | 1,130 | 92,000 |
| 1990/01/18 | 1,100 | 1,110 | 1,090 | 1,100 | 50,000 |
| 1990/01/17 | 1,070 | 1,090 | 1,070 | 1,090 | 44,000 |
| 1990/01/16 | 1,090 | 1,090 | 1,070 | 1,070 | 48,000 |
| 1990/01/12 | 1,090 | 1,090 | 1,080 | 1,090 | 52,000 |
| 1990/01/11 | 1,080 | 1,090 | 1,070 | 1,080 | 42,000 |
| 1990/01/10 | 1,080 | 1,090 | 1,070 | 1,070 | 19,000 |
| 1990/01/09 | 1,080 | 1,090 | 1,070 | 1,070 | 44,000 |
| 1990/01/05 | 1,070 | 1,090 | 1,070 | 1,070 | 19,000 |
| 1990/01/04 | 1,090 | 1,090 | 1,070 | 1,070 | 11,000 |