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 |
|---|---|---|---|---|---|
| 1991/12/27 | 708 | 708 | 708 | 708 | 1,000 |
| 1991/12/26 | 718 | 718 | 718 | 718 | 1,000 |
| 1991/12/25 | 718 | 718 | 715 | 715 | 4,000 |
| 1991/12/24 | 730 | 730 | 730 | 730 | 4,000 |
| 1991/12/20 | 740 | 740 | 735 | 740 | 12,000 |
| 1991/12/19 | 740 | 750 | 740 | 740 | 16,000 |
| 1991/12/18 | 749 | 750 | 749 | 750 | 6,000 |
| 1991/12/17 | 750 | 750 | 740 | 750 | 18,000 |
| 1991/12/16 | 730 | 731 | 720 | 731 | 19,000 |
| 1991/12/13 | 709 | 720 | 708 | 720 | 14,000 |
| 1991/12/12 | 705 | 705 | 705 | 705 | 1,000 |
| 1991/12/11 | 710 | 710 | 705 | 706 | 7,000 |
| 1991/12/10 | 710 | 710 | 710 | 710 | 6,000 |
| 1991/12/09 | 711 | 711 | 710 | 710 | 3,000 |
| 1991/12/06 | 710 | 720 | 710 | 720 | 11,000 |
| 1991/12/05 | 711 | 711 | 705 | 705 | 3,000 |
| 1991/12/04 | 705 | 710 | 705 | 710 | 6,000 |
| 1991/12/03 | 705 | 705 | 705 | 705 | 2,000 |
| 1991/12/02 | 705 | 705 | 703 | 705 | 19,000 |
| 1991/11/29 | 703 | 705 | 700 | 705 | 23,000 |
| 1991/11/28 | 703 | 703 | 703 | 703 | 10,000 |
| 1991/11/27 | 710 | 710 | 710 | 710 | 3,000 |
| 1991/11/26 | 710 | 710 | 705 | 705 | 6,000 |
| 1991/11/25 | 711 | 711 | 710 | 710 | 9,000 |
| 1991/11/22 | 712 | 712 | 710 | 710 | 12,000 |
| 1991/11/21 | 720 | 720 | 710 | 710 | 3,000 |
| 1991/11/20 | 728 | 730 | 728 | 730 | 12,000 |
| 1991/11/19 | 730 | 735 | 730 | 730 | 4,000 |
| 1991/11/18 | 745 | 745 | 730 | 730 | 29,000 |
| 1991/11/15 | 750 | 750 | 750 | 750 | 7,000 |
| 1991/11/14 | 750 | 760 | 750 | 760 | 6,000 |
| 1991/11/13 | 755 | 755 | 750 | 750 | 7,000 |
| 1991/11/12 | 755 | 755 | 755 | 755 | 4,000 |
| 1991/11/11 | 754 | 754 | 754 | 754 | 9,000 |
| 1991/11/08 | 779 | 779 | 779 | 779 | 3,000 |
| 1991/11/07 | 770 | 804 | 770 | 804 | 25,000 |
| 1991/11/06 | 775 | 780 | 775 | 780 | 21,000 |
| 1991/11/05 | 785 | 790 | 785 | 785 | 13,000 |
| 1991/11/01 | 780 | 780 | 772 | 780 | 7,000 |
| 1991/10/31 | 775 | 780 | 775 | 780 | 4,000 |
| 1991/10/30 | 772 | 772 | 772 | 772 | 3,000 |
| 1991/10/29 | 781 | 795 | 771 | 771 | 10,000 |
| 1991/10/28 | 765 | 775 | 765 | 775 | 11,000 |
| 1991/10/25 | 771 | 775 | 770 | 770 | 47,000 |
| 1991/10/24 | 765 | 770 | 765 | 765 | 18,000 |
| 1991/10/23 | 751 | 755 | 750 | 755 | 23,000 |
| 1991/10/22 | 752 | 752 | 750 | 751 | 15,000 |
| 1991/10/21 | 746 | 752 | 746 | 751 | 3,000 |
| 1991/10/18 | 737 | 739 | 737 | 739 | 2,000 |
| 1991/10/16 | 736 | 736 | 736 | 736 | 1,000 |
| 1991/10/15 | 735 | 735 | 735 | 735 | 4,000 |
| 1991/10/14 | 760 | 760 | 751 | 751 | 6,000 |
| 1991/10/11 | 775 | 775 | 766 | 766 | 8,000 |
| 1991/10/08 | 810 | 810 | 805 | 805 | 7,000 |
| 1991/10/04 | 844 | 844 | 840 | 840 | 4,000 |
| 1991/10/03 | 821 | 845 | 821 | 845 | 7,000 |
| 1991/10/02 | 817 | 820 | 815 | 815 | 18,000 |
| 1991/10/01 | 810 | 815 | 810 | 810 | 19,000 |
| 1991/09/30 | 801 | 815 | 798 | 805 | 18,000 |
| 1991/09/27 | 791 | 798 | 791 | 798 | 22,000 |
| 1991/09/26 | 794 | 795 | 788 | 791 | 16,000 |
| 1991/09/25 | 785 | 789 | 785 | 788 | 19,000 |
| 1991/09/24 | 761 | 780 | 761 | 780 | 8,000 |
| 1991/09/20 | 750 | 760 | 748 | 760 | 32,000 |
| 1991/09/19 | 732 | 748 | 732 | 748 | 10,000 |
| 1991/09/18 | 712 | 723 | 710 | 723 | 27,000 |
| 1991/09/17 | 705 | 705 | 705 | 705 | 14,000 |
| 1991/09/13 | 730 | 731 | 725 | 725 | 7,000 |
| 1991/09/11 | 725 | 725 | 725 | 725 | 22,000 |
| 1991/09/10 | 750 | 750 | 719 | 720 | 15,000 |
| 1991/09/09 | 750 | 750 | 741 | 746 | 5,000 |
| 1991/09/06 | 720 | 742 | 720 | 742 | 8,000 |
| 1991/09/05 | 717 | 720 | 716 | 720 | 5,000 |
| 1991/09/04 | 706 | 706 | 706 | 706 | 3,000 |
| 1991/09/03 | 705 | 710 | 705 | 705 | 40,000 |
| 1991/09/02 | 701 | 701 | 700 | 700 | 4,000 |
| 1991/08/30 | 695 | 700 | 695 | 700 | 2,000 |
| 1991/08/28 | 699 | 700 | 699 | 700 | 5,000 |
| 1991/08/27 | 700 | 700 | 700 | 700 | 9,000 |
| 1991/08/26 | 725 | 733 | 710 | 710 | 5,000 |
| 1991/08/23 | 733 | 733 | 733 | 733 | 1,000 |
| 1991/08/22 | 722 | 733 | 722 | 733 | 8,000 |
| 1991/08/21 | 700 | 720 | 691 | 691 | 22,000 |
| 1991/08/16 | 744 | 744 | 740 | 740 | 5,000 |
| 1991/08/15 | 750 | 760 | 750 | 750 | 4,000 |
| 1991/08/14 | 740 | 744 | 739 | 744 | 10,000 |
| 1991/08/12 | 779 | 779 | 770 | 770 | 6,000 |
| 1991/08/08 | 790 | 790 | 780 | 780 | 4,000 |
| 1991/08/07 | 790 | 790 | 790 | 790 | 5,000 |
| 1991/08/06 | 820 | 820 | 815 | 815 | 3,000 |
| 1991/08/05 | 830 | 830 | 830 | 830 | 7,000 |
| 1991/08/02 | 830 | 831 | 830 | 831 | 9,000 |
| 1991/08/01 | 830 | 830 | 830 | 830 | 5,000 |
| 1991/07/31 | 820 | 830 | 820 | 830 | 13,000 |
| 1991/07/30 | 818 | 820 | 815 | 820 | 9,000 |
| 1991/07/29 | 825 | 825 | 820 | 820 | 4,000 |
| 1991/07/26 | 821 | 825 | 820 | 825 | 15,000 |
| 1991/07/25 | 820 | 820 | 820 | 820 | 31,000 |
| 1991/07/24 | 816 | 821 | 816 | 820 | 12,000 |
| 1991/07/23 | 820 | 820 | 810 | 815 | 38,000 |
| 1991/07/22 | 824 | 824 | 820 | 820 | 12,000 |
| 1991/07/19 | 810 | 835 | 810 | 834 | 39,000 |
| 1991/07/18 | 830 | 830 | 810 | 810 | 47,000 |
| 1991/07/17 | 840 | 840 | 830 | 830 | 17,000 |
| 1991/07/16 | 840 | 840 | 840 | 840 | 6,000 |
| 1991/07/15 | 805 | 820 | 805 | 820 | 10,000 |
| 1991/07/12 | 800 | 801 | 792 | 801 | 11,000 |
| 1991/07/11 | 811 | 815 | 811 | 812 | 9,000 |
| 1991/07/10 | 785 | 810 | 785 | 810 | 24,000 |
| 1991/07/09 | 780 | 788 | 775 | 788 | 39,000 |
| 1991/07/08 | 810 | 810 | 799 | 800 | 28,000 |
| 1991/07/05 | 835 | 835 | 820 | 820 | 24,000 |
| 1991/07/04 | 835 | 835 | 830 | 830 | 29,000 |
| 1991/07/03 | 879 | 879 | 835 | 850 | 25,000 |
| 1991/07/02 | 870 | 878 | 870 | 870 | 20,000 |
| 1991/07/01 | 880 | 880 | 870 | 870 | 30,000 |
| 1991/06/28 | 866 | 870 | 860 | 860 | 25,000 |
| 1991/06/27 | 865 | 865 | 851 | 851 | 39,000 |
| 1991/06/26 | 885 | 889 | 867 | 870 | 33,000 |
| 1991/06/25 | 880 | 889 | 880 | 885 | 25,000 |
| 1991/06/24 | 899 | 899 | 880 | 892 | 64,000 |
| 1991/06/21 | 865 | 880 | 865 | 880 | 27,000 |
| 1991/06/20 | 850 | 871 | 850 | 862 | 31,000 |
| 1991/06/19 | 880 | 880 | 850 | 850 | 89,000 |
| 1991/06/18 | 905 | 905 | 895 | 900 | 61,000 |
| 1991/06/17 | 885 | 900 | 885 | 895 | 105,000 |
| 1991/06/14 | 880 | 880 | 872 | 880 | 35,000 |
| 1991/06/13 | 881 | 881 | 871 | 879 | 21,000 |
| 1991/06/12 | 879 | 881 | 870 | 880 | 31,000 |
| 1991/06/11 | 869 | 880 | 866 | 875 | 18,000 |
| 1991/06/10 | 871 | 879 | 868 | 870 | 17,000 |
| 1991/06/07 | 887 | 888 | 870 | 871 | 17,000 |
| 1991/06/06 | 870 | 900 | 867 | 867 | 30,000 |
| 1991/06/05 | 870 | 879 | 861 | 877 | 33,000 |
| 1991/06/04 | 879 | 880 | 870 | 870 | 19,000 |
| 1991/06/03 | 861 | 880 | 860 | 879 | 20,000 |
| 1991/05/31 | 876 | 879 | 850 | 858 | 20,000 |
| 1991/05/30 | 872 | 878 | 869 | 870 | 12,000 |
| 1991/05/29 | 860 | 871 | 858 | 869 | 17,000 |
| 1991/05/28 | 869 | 870 | 860 | 870 | 10,000 |
| 1991/05/27 | 880 | 880 | 861 | 870 | 9,000 |
| 1991/05/24 | 880 | 880 | 870 | 871 | 18,000 |
| 1991/05/23 | 870 | 889 | 870 | 880 | 28,000 |
| 1991/05/22 | 860 | 880 | 859 | 880 | 51,000 |
| 1991/05/21 | 865 | 865 | 854 | 860 | 34,000 |
| 1991/05/20 | 880 | 880 | 860 | 865 | 35,000 |
| 1991/05/17 | 860 | 890 | 860 | 861 | 32,000 |
| 1991/05/16 | 867 | 869 | 855 | 860 | 74,000 |
| 1991/05/15 | 899 | 900 | 880 | 882 | 20,000 |
| 1991/05/14 | 911 | 917 | 900 | 900 | 38,000 |
| 1991/05/13 | 916 | 917 | 900 | 908 | 31,000 |
| 1991/05/10 | 930 | 931 | 905 | 907 | 153,000 |
| 1991/05/09 | 895 | 930 | 895 | 925 | 145,000 |
| 1991/05/08 | 870 | 890 | 870 | 890 | 35,000 |
| 1991/05/07 | 896 | 900 | 880 | 880 | 30,000 |
| 1991/05/02 | 883 | 900 | 883 | 890 | 26,000 |
| 1991/05/01 | 865 | 883 | 860 | 883 | 37,000 |
| 1991/04/30 | 865 | 878 | 865 | 869 | 24,000 |
| 1991/04/26 | 851 | 875 | 850 | 865 | 37,000 |
| 1991/04/25 | 873 | 879 | 845 | 848 | 67,000 |
| 1991/04/24 | 895 | 895 | 872 | 879 | 34,000 |
| 1991/04/23 | 890 | 897 | 890 | 890 | 30,000 |
| 1991/04/22 | 907 | 907 | 900 | 900 | 26,000 |
| 1991/04/19 | 920 | 920 | 900 | 900 | 35,000 |
| 1991/04/18 | 920 | 925 | 900 | 900 | 37,000 |
| 1991/04/17 | 937 | 939 | 920 | 925 | 80,000 |
| 1991/04/16 | 914 | 954 | 910 | 937 | 498,000 |
| 1991/04/15 | 896 | 915 | 890 | 915 | 172,000 |
| 1991/04/12 | 869 | 869 | 860 | 866 | 16,000 |
| 1991/04/11 | 860 | 864 | 855 | 864 | 55,000 |
| 1991/04/10 | 859 | 860 | 852 | 860 | 57,000 |
| 1991/04/09 | 883 | 883 | 852 | 852 | 69,000 |
| 1991/04/08 | 861 | 884 | 860 | 879 | 99,000 |
| 1991/04/05 | 875 | 881 | 870 | 871 | 74,000 |
| 1991/04/04 | 889 | 889 | 880 | 885 | 44,000 |
| 1991/04/03 | 898 | 905 | 885 | 885 | 100,000 |
| 1991/04/02 | 925 | 936 | 900 | 900 | 87,000 |
| 1991/04/01 | 889 | 917 | 880 | 917 | 100,000 |
| 1991/03/29 | 862 | 879 | 859 | 879 | 51,000 |
| 1991/03/28 | 859 | 860 | 850 | 852 | 28,000 |
| 1991/03/27 | 878 | 879 | 858 | 861 | 93,000 |
| 1991/03/26 | 878 | 880 | 875 | 875 | 54,000 |
| 1991/03/25 | 874 | 895 | 865 | 865 | 189,000 |
| 1991/03/22 | 859 | 864 | 847 | 864 | 108,000 |
| 1991/03/20 | 851 | 854 | 840 | 846 | 74,000 |
| 1991/03/19 | 860 | 865 | 841 | 841 | 150,000 |
| 1991/03/18 | 860 | 860 | 840 | 840 | 161,000 |
| 1991/03/15 | 850 | 855 | 840 | 840 | 277,000 |
| 1991/03/14 | 809 | 866 | 806 | 830 | 622,000 |
| 1991/03/13 | 806 | 815 | 796 | 796 | 96,000 |
| 1991/03/12 | 817 | 817 | 796 | 796 | 87,000 |
| 1991/03/11 | 812 | 821 | 802 | 802 | 73,000 |
| 1991/03/08 | 800 | 822 | 800 | 810 | 65,000 |
| 1991/03/07 | 822 | 827 | 801 | 810 | 139,000 |
| 1991/03/06 | 815 | 823 | 815 | 815 | 190,000 |
| 1991/03/05 | 801 | 808 | 800 | 808 | 125,000 |
| 1991/03/04 | 808 | 809 | 791 | 791 | 245,000 |
| 1991/03/01 | 775 | 825 | 775 | 798 | 332,000 |
| 1991/02/28 | 774 | 786 | 770 | 771 | 62,000 |
| 1991/02/27 | 779 | 779 | 770 | 770 | 28,000 |
| 1991/02/26 | 770 | 790 | 770 | 770 | 84,000 |
| 1991/02/25 | 767 | 777 | 762 | 762 | 42,000 |
| 1991/02/22 | 755 | 765 | 755 | 758 | 23,000 |
| 1991/02/21 | 753 | 759 | 750 | 757 | 43,000 |
| 1991/02/20 | 774 | 774 | 755 | 755 | 44,000 |
| 1991/02/19 | 794 | 794 | 770 | 770 | 80,000 |
| 1991/02/18 | 760 | 785 | 760 | 785 | 138,000 |
| 1991/02/15 | 750 | 750 | 731 | 750 | 23,000 |
| 1991/02/14 | 740 | 755 | 725 | 755 | 92,000 |
| 1991/02/13 | 750 | 750 | 724 | 740 | 211,000 |
| 1991/02/12 | 760 | 760 | 750 | 750 | 17,000 |
| 1991/02/08 | 745 | 754 | 730 | 730 | 32,000 |
| 1991/02/07 | 730 | 736 | 730 | 730 | 20,000 |
| 1991/02/06 | 715 | 721 | 715 | 721 | 19,000 |
| 1991/02/05 | 689 | 705 | 689 | 705 | 4,000 |
| 1991/02/04 | 685 | 689 | 685 | 689 | 17,000 |
| 1991/02/01 | 680 | 685 | 665 | 685 | 8,000 |
| 1991/01/31 | 690 | 690 | 680 | 680 | 6,000 |
| 1991/01/30 | 660 | 665 | 660 | 665 | 8,000 |
| 1991/01/29 | 670 | 670 | 660 | 660 | 3,000 |
| 1991/01/28 | 690 | 690 | 688 | 689 | 7,000 |
| 1991/01/25 | 680 | 690 | 680 | 690 | 3,000 |
| 1991/01/24 | 655 | 670 | 655 | 670 | 24,000 |
| 1991/01/23 | 670 | 670 | 660 | 660 | 42,000 |
| 1991/01/22 | 680 | 691 | 680 | 680 | 15,000 |
| 1991/01/21 | 680 | 690 | 680 | 690 | 11,000 |
| 1991/01/18 | 691 | 691 | 685 | 690 | 12,000 |
| 1991/01/17 | 652 | 675 | 652 | 675 | 12,000 |
| 1991/01/16 | 680 | 680 | 671 | 672 | 4,000 |
| 1991/01/14 | 670 | 685 | 670 | 685 | 9,000 |
| 1991/01/11 | 666 | 681 | 666 | 681 | 13,000 |
| 1991/01/10 | 685 | 685 | 660 | 660 | 13,000 |
| 1991/01/09 | 678 | 685 | 678 | 685 | 14,000 |
| 1991/01/08 | 699 | 699 | 688 | 688 | 5,000 |
| 1991/01/07 | 701 | 709 | 700 | 702 | 10,000 |
| 1991/01/04 | 710 | 710 | 701 | 701 | 4,000 |