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