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 |
|---|---|---|---|---|---|
| 1996/12/30 | 543 | 545 | 543 | 545 | 2,000 |
| 1996/12/27 | 541 | 541 | 541 | 541 | 21,000 |
| 1996/12/26 | 541 | 541 | 541 | 541 | 5,000 |
| 1996/12/25 | 571 | 571 | 561 | 571 | 4,000 |
| 1996/12/24 | 561 | 561 | 561 | 561 | 22,000 |
| 1996/12/20 | 561 | 565 | 561 | 561 | 16,000 |
| 1996/12/19 | 575 | 576 | 560 | 560 | 26,000 |
| 1996/12/18 | 589 | 589 | 578 | 578 | 44,000 |
| 1996/12/17 | 580 | 580 | 579 | 579 | 13,000 |
| 1996/12/16 | 593 | 593 | 593 | 593 | 1,000 |
| 1996/12/13 | 583 | 583 | 583 | 583 | 1,000 |
| 1996/12/12 | 565 | 573 | 561 | 573 | 102,000 |
| 1996/12/11 | 582 | 590 | 561 | 565 | 13,000 |
| 1996/12/10 | 577 | 577 | 570 | 577 | 24,000 |
| 1996/12/09 | 576 | 581 | 576 | 576 | 8,000 |
| 1996/12/06 | 608 | 610 | 575 | 575 | 24,000 |
| 1996/12/05 | 570 | 600 | 570 | 600 | 21,000 |
| 1996/12/04 | 571 | 580 | 570 | 580 | 7,000 |
| 1996/12/03 | 591 | 591 | 580 | 580 | 10,000 |
| 1996/12/02 | 589 | 590 | 580 | 590 | 11,000 |
| 1996/11/29 | 592 | 592 | 589 | 592 | 13,000 |
| 1996/11/28 | 600 | 600 | 591 | 591 | 13,000 |
| 1996/11/27 | 600 | 600 | 591 | 591 | 11,000 |
| 1996/11/26 | 605 | 606 | 600 | 600 | 24,000 |
| 1996/11/25 | 606 | 608 | 606 | 607 | 6,000 |
| 1996/11/22 | 615 | 616 | 601 | 615 | 24,000 |
| 1996/11/21 | 623 | 625 | 616 | 616 | 26,000 |
| 1996/11/20 | 636 | 636 | 636 | 636 | 4,000 |
| 1996/11/19 | 645 | 645 | 640 | 640 | 31,000 |
| 1996/11/18 | 637 | 645 | 636 | 645 | 34,000 |
| 1996/11/15 | 638 | 648 | 637 | 648 | 27,000 |
| 1996/11/14 | 644 | 650 | 638 | 638 | 293,000 |
| 1996/11/13 | 645 | 650 | 637 | 644 | 20,000 |
| 1996/11/12 | 669 | 669 | 650 | 660 | 32,000 |
| 1996/11/11 | 672 | 678 | 671 | 675 | 15,000 |
| 1996/11/08 | 669 | 674 | 669 | 670 | 15,000 |
| 1996/11/07 | 668 | 678 | 668 | 668 | 15,000 |
| 1996/11/06 | 665 | 678 | 656 | 678 | 17,000 |
| 1996/11/05 | 680 | 680 | 658 | 660 | 5,000 |
| 1996/11/01 | 659 | 670 | 659 | 670 | 9,000 |
| 1996/10/31 | 670 | 670 | 655 | 655 | 28,000 |
| 1996/10/30 | 690 | 690 | 670 | 670 | 53,000 |
| 1996/10/29 | 675 | 700 | 674 | 690 | 54,000 |
| 1996/10/28 | 678 | 678 | 672 | 675 | 11,000 |
| 1996/10/25 | 693 | 695 | 678 | 678 | 61,000 |
| 1996/10/24 | 672 | 704 | 671 | 703 | 45,000 |
| 1996/10/23 | 685 | 688 | 680 | 680 | 84,000 |
| 1996/10/22 | 695 | 695 | 685 | 685 | 79,000 |
| 1996/10/21 | 691 | 695 | 683 | 694 | 73,000 |
| 1996/10/18 | 708 | 717 | 690 | 690 | 270,000 |
| 1996/10/17 | 679 | 710 | 675 | 705 | 602,000 |
| 1996/10/16 | 684 | 684 | 670 | 675 | 116,000 |
| 1996/10/15 | 652 | 678 | 652 | 675 | 133,000 |
| 1996/10/14 | 657 | 657 | 650 | 650 | 31,000 |
| 1996/10/11 | 659 | 667 | 640 | 650 | 132,000 |
| 1996/10/09 | 658 | 678 | 653 | 660 | 231,000 |
| 1996/10/08 | 659 | 660 | 651 | 652 | 267,000 |
| 1996/10/07 | 684 | 688 | 666 | 671 | 92,000 |
| 1996/10/04 | 680 | 688 | 665 | 687 | 232,000 |
| 1996/10/03 | 660 | 694 | 655 | 671 | 258,000 |
| 1996/10/02 | 651 | 678 | 651 | 655 | 205,000 |
| 1996/10/01 | 630 | 651 | 630 | 651 | 62,000 |
| 1996/09/30 | 626 | 626 | 620 | 621 | 62,000 |
| 1996/09/27 | 639 | 639 | 624 | 624 | 42,000 |
| 1996/09/26 | 645 | 645 | 626 | 626 | 40,000 |
| 1996/09/25 | 649 | 649 | 638 | 639 | 40,000 |
| 1996/09/24 | 651 | 651 | 645 | 649 | 70,000 |
| 1996/09/20 | 655 | 660 | 646 | 647 | 131,000 |
| 1996/09/19 | 652 | 659 | 641 | 645 | 177,000 |
| 1996/09/18 | 627 | 654 | 620 | 653 | 183,000 |
| 1996/09/17 | 616 | 629 | 614 | 620 | 63,000 |
| 1996/09/13 | 590 | 597 | 590 | 596 | 10,000 |
| 1996/09/12 | 586 | 590 | 585 | 590 | 17,000 |
| 1996/09/11 | 586 | 586 | 580 | 585 | 16,000 |
| 1996/09/10 | 597 | 597 | 585 | 585 | 11,000 |
| 1996/09/09 | 582 | 582 | 580 | 580 | 4,000 |
| 1996/09/06 | 582 | 585 | 580 | 580 | 4,000 |
| 1996/09/04 | 590 | 590 | 575 | 575 | 6,000 |
| 1996/09/03 | 586 | 594 | 586 | 588 | 14,000 |
| 1996/09/02 | 559 | 573 | 559 | 573 | 3,000 |
| 1996/08/30 | 565 | 565 | 561 | 561 | 13,000 |
| 1996/08/29 | 570 | 570 | 568 | 568 | 8,000 |
| 1996/08/28 | 573 | 575 | 573 | 573 | 17,000 |
| 1996/08/27 | 598 | 598 | 583 | 583 | 19,000 |
| 1996/08/26 | 586 | 597 | 586 | 597 | 4,000 |
| 1996/08/23 | 598 | 598 | 596 | 596 | 9,000 |
| 1996/08/22 | 598 | 599 | 596 | 596 | 5,000 |
| 1996/08/21 | 600 | 600 | 590 | 599 | 18,000 |
| 1996/08/20 | 600 | 600 | 599 | 599 | 38,000 |
| 1996/08/19 | 594 | 608 | 594 | 607 | 31,000 |
| 1996/08/16 | 590 | 590 | 577 | 580 | 5,000 |
| 1996/08/15 | 580 | 587 | 580 | 580 | 7,000 |
| 1996/08/14 | 578 | 580 | 575 | 575 | 4,000 |
| 1996/08/13 | 558 | 570 | 556 | 562 | 8,000 |
| 1996/08/12 | 580 | 580 | 556 | 556 | 25,000 |
| 1996/08/09 | 585 | 585 | 557 | 557 | 57,000 |
| 1996/08/08 | 545 | 545 | 545 | 545 | 8,000 |
| 1996/08/07 | 546 | 550 | 545 | 550 | 14,000 |
| 1996/08/06 | 547 | 547 | 547 | 547 | 1,000 |
| 1996/08/05 | 547 | 547 | 547 | 547 | 1,000 |
| 1996/08/02 | 546 | 546 | 545 | 545 | 6,000 |
| 1996/08/01 | 545 | 545 | 543 | 543 | 13,000 |
| 1996/07/31 | 547 | 547 | 547 | 547 | 8,000 |
| 1996/07/30 | 542 | 545 | 541 | 545 | 11,000 |
| 1996/07/29 | 542 | 542 | 542 | 542 | 1,000 |
| 1996/07/26 | 542 | 542 | 541 | 541 | 12,000 |
| 1996/07/25 | 542 | 545 | 541 | 541 | 9,000 |
| 1996/07/24 | 561 | 561 | 540 | 540 | 15,000 |
| 1996/07/23 | 561 | 561 | 561 | 561 | 1,000 |
| 1996/07/22 | 570 | 570 | 560 | 560 | 27,000 |
| 1996/07/19 | 579 | 579 | 579 | 579 | 2,000 |
| 1996/07/18 | 579 | 585 | 579 | 585 | 6,000 |
| 1996/07/17 | 580 | 580 | 579 | 579 | 12,000 |
| 1996/07/16 | 580 | 580 | 579 | 579 | 2,000 |
| 1996/07/12 | 590 | 590 | 580 | 580 | 9,000 |
| 1996/07/11 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/07/10 | 583 | 583 | 580 | 580 | 4,000 |
| 1996/07/09 | 576 | 580 | 576 | 580 | 7,000 |
| 1996/07/08 | 576 | 576 | 576 | 576 | 20,000 |
| 1996/07/05 | 572 | 575 | 572 | 575 | 14,000 |
| 1996/07/04 | 592 | 592 | 592 | 592 | 1,000 |
| 1996/07/03 | 603 | 603 | 591 | 591 | 4,000 |
| 1996/07/02 | 603 | 603 | 603 | 603 | 8,000 |
| 1996/06/28 | 611 | 611 | 602 | 603 | 5,000 |
| 1996/06/27 | 601 | 601 | 601 | 601 | 3,000 |
| 1996/06/26 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/06/25 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/06/21 | 604 | 605 | 600 | 600 | 30,000 |
| 1996/06/20 | 610 | 625 | 607 | 607 | 4,000 |
| 1996/06/19 | 590 | 610 | 590 | 605 | 52,000 |
| 1996/06/18 | 589 | 589 | 589 | 589 | 2,000 |
| 1996/06/17 | 587 | 587 | 587 | 587 | 6,000 |
| 1996/06/14 | 575 | 585 | 575 | 585 | 4,000 |
| 1996/06/13 | 577 | 580 | 576 | 576 | 4,000 |
| 1996/06/12 | 571 | 571 | 571 | 571 | 1,000 |
| 1996/06/11 | 570 | 570 | 570 | 570 | 3,000 |
| 1996/06/10 | 570 | 570 | 566 | 568 | 15,000 |
| 1996/06/07 | 590 | 593 | 560 | 569 | 16,000 |
| 1996/06/06 | 600 | 600 | 595 | 595 | 22,000 |
| 1996/06/05 | 602 | 602 | 596 | 596 | 2,000 |
| 1996/06/04 | 591 | 592 | 591 | 592 | 5,000 |
| 1996/06/03 | 595 | 596 | 590 | 591 | 26,000 |
| 1996/05/31 | 608 | 608 | 605 | 605 | 7,000 |
| 1996/05/30 | 608 | 608 | 608 | 608 | 1,000 |
| 1996/05/29 | 602 | 602 | 593 | 602 | 12,000 |
| 1996/05/28 | 591 | 596 | 591 | 596 | 13,000 |
| 1996/05/27 | 591 | 593 | 590 | 590 | 20,000 |
| 1996/05/24 | 590 | 603 | 590 | 600 | 34,000 |
| 1996/05/23 | 615 | 615 | 610 | 610 | 13,000 |
| 1996/05/22 | 619 | 619 | 615 | 615 | 23,000 |
| 1996/05/21 | 629 | 630 | 620 | 620 | 16,000 |
| 1996/05/20 | 631 | 641 | 621 | 639 | 7,000 |
| 1996/05/17 | 650 | 650 | 635 | 648 | 13,000 |
| 1996/05/16 | 643 | 650 | 642 | 650 | 20,000 |
| 1996/05/15 | 631 | 645 | 630 | 642 | 15,000 |
| 1996/05/14 | 630 | 630 | 612 | 630 | 31,000 |
| 1996/05/13 | 621 | 621 | 615 | 620 | 26,000 |
| 1996/05/10 | 600 | 611 | 589 | 611 | 33,000 |
| 1996/05/09 | 620 | 620 | 610 | 610 | 25,000 |
| 1996/05/08 | 619 | 620 | 618 | 620 | 7,000 |
| 1996/05/07 | 630 | 630 | 618 | 620 | 19,000 |
| 1996/05/02 | 630 | 630 | 610 | 620 | 26,000 |
| 1996/05/01 | 630 | 639 | 620 | 620 | 41,000 |
| 1996/04/30 | 636 | 636 | 628 | 628 | 23,000 |
| 1996/04/26 | 646 | 650 | 626 | 626 | 33,000 |
| 1996/04/25 | 637 | 642 | 636 | 641 | 9,000 |
| 1996/04/24 | 641 | 650 | 635 | 635 | 41,000 |
| 1996/04/23 | 650 | 650 | 640 | 641 | 22,000 |
| 1996/04/22 | 649 | 651 | 637 | 648 | 28,000 |
| 1996/04/19 | 654 | 654 | 634 | 635 | 31,000 |
| 1996/04/18 | 650 | 660 | 640 | 655 | 41,000 |
| 1996/04/17 | 642 | 650 | 635 | 650 | 72,000 |
| 1996/04/16 | 661 | 665 | 640 | 650 | 122,000 |
| 1996/04/15 | 658 | 690 | 658 | 660 | 43,000 |
| 1996/04/12 | 676 | 700 | 658 | 658 | 161,000 |
| 1996/04/11 | 689 | 689 | 670 | 671 | 82,000 |
| 1996/04/10 | 697 | 698 | 663 | 682 | 289,000 |
| 1996/04/09 | 700 | 717 | 678 | 698 | 934,000 |
| 1996/04/08 | 636 | 692 | 636 | 673 | 1,138,000 |
| 1996/04/05 | 605 | 645 | 595 | 635 | 658,000 |
| 1996/04/04 | 582 | 610 | 581 | 595 | 74,000 |
| 1996/04/03 | 567 | 585 | 567 | 585 | 34,000 |
| 1996/04/02 | 560 | 577 | 560 | 577 | 28,000 |
| 1996/04/01 | 560 | 565 | 560 | 561 | 6,000 |
| 1996/03/29 | 555 | 560 | 555 | 556 | 15,000 |
| 1996/03/28 | 544 | 560 | 543 | 560 | 25,000 |
| 1996/03/27 | 545 | 545 | 544 | 544 | 7,000 |
| 1996/03/26 | 538 | 545 | 538 | 545 | 7,000 |
| 1996/03/25 | 543 | 550 | 541 | 550 | 15,000 |
| 1996/03/22 | 542 | 543 | 542 | 543 | 7,000 |
| 1996/03/21 | 540 | 546 | 540 | 543 | 13,000 |
| 1996/03/19 | 545 | 545 | 540 | 540 | 7,000 |
| 1996/03/18 | 545 | 550 | 545 | 545 | 12,000 |
| 1996/03/15 | 550 | 560 | 545 | 545 | 33,000 |
| 1996/03/14 | 541 | 545 | 535 | 535 | 17,000 |
| 1996/03/13 | 542 | 546 | 535 | 540 | 15,000 |
| 1996/03/12 | 541 | 550 | 535 | 540 | 19,000 |
| 1996/03/11 | 550 | 560 | 540 | 540 | 27,000 |
| 1996/03/08 | 555 | 578 | 555 | 560 | 39,000 |
| 1996/03/07 | 551 | 560 | 551 | 560 | 10,000 |
| 1996/03/06 | 555 | 570 | 551 | 551 | 18,000 |
| 1996/03/05 | 552 | 570 | 552 | 570 | 31,000 |
| 1996/03/04 | 589 | 589 | 546 | 546 | 41,000 |
| 1996/03/01 | 584 | 595 | 574 | 593 | 118,000 |
| 1996/02/29 | 598 | 615 | 580 | 594 | 284,000 |
| 1996/02/28 | 562 | 629 | 562 | 598 | 909,000 |
| 1996/02/27 | 531 | 572 | 526 | 562 | 72,000 |
| 1996/02/26 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/02/23 | 535 | 535 | 531 | 531 | 10,000 |
| 1996/02/22 | 536 | 536 | 536 | 536 | 10,000 |
| 1996/02/20 | 539 | 540 | 535 | 535 | 15,000 |
| 1996/02/19 | 543 | 543 | 533 | 541 | 4,000 |
| 1996/02/16 | 548 | 548 | 540 | 544 | 19,000 |
| 1996/02/15 | 543 | 543 | 541 | 541 | 9,000 |
| 1996/02/14 | 536 | 554 | 535 | 554 | 8,000 |
| 1996/02/13 | 555 | 555 | 550 | 550 | 3,000 |
| 1996/02/09 | 546 | 559 | 545 | 559 | 16,000 |
| 1996/02/08 | 545 | 545 | 541 | 543 | 8,000 |
| 1996/02/07 | 549 | 550 | 542 | 550 | 13,000 |
| 1996/02/06 | 559 | 560 | 540 | 540 | 35,000 |
| 1996/02/05 | 555 | 565 | 555 | 560 | 59,000 |
| 1996/02/02 | 543 | 556 | 543 | 550 | 41,000 |
| 1996/02/01 | 545 | 545 | 540 | 543 | 42,000 |
| 1996/01/31 | 540 | 548 | 540 | 545 | 33,000 |
| 1996/01/30 | 536 | 545 | 536 | 540 | 27,000 |
| 1996/01/29 | 535 | 538 | 531 | 535 | 42,000 |
| 1996/01/26 | 530 | 538 | 530 | 530 | 26,000 |
| 1996/01/25 | 533 | 540 | 530 | 530 | 18,000 |
| 1996/01/24 | 530 | 530 | 526 | 528 | 22,000 |
| 1996/01/23 | 535 | 540 | 526 | 531 | 20,000 |
| 1996/01/22 | 535 | 535 | 535 | 535 | 11,000 |
| 1996/01/19 | 545 | 550 | 539 | 545 | 25,000 |
| 1996/01/18 | 560 | 560 | 545 | 545 | 33,000 |
| 1996/01/17 | 569 | 570 | 562 | 562 | 61,000 |
| 1996/01/16 | 551 | 574 | 551 | 560 | 61,000 |
| 1996/01/12 | 540 | 550 | 540 | 550 | 36,000 |
| 1996/01/11 | 550 | 555 | 537 | 540 | 42,000 |
| 1996/01/10 | 547 | 550 | 542 | 550 | 34,000 |
| 1996/01/09 | 545 | 550 | 545 | 547 | 41,000 |
| 1996/01/08 | 540 | 545 | 535 | 545 | 42,000 |
| 1996/01/05 | 551 | 555 | 535 | 535 | 34,000 |
| 1996/01/04 | 548 | 550 | 545 | 550 | 33,000 |