5121 藤倉コンポジット(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2865065064064511,000645
1988-12-2764064563564027,000640
1988-12-2663565063565022,000650
1988-12-2464164864164532,000645
1988-12-2364364864164123,000641
1988-12-2268068065066926,000669
1988-12-2165968065068010,000680
1988-12-206446606446609,000660
1988-12-1966066063064022,000640
1988-12-1666066065566027,000660
1988-12-1568169067067016,000670
1988-12-1468069068068026,000680
1988-12-1368069068068021,000680
1988-12-1270070068268434,000684
1988-12-0969269268269019,000690
1988-12-0869070069069130,000691
1988-12-0770170570070515,000705
1988-12-0669970969970026,000700
1988-12-0572172169969919,000699
1988-12-037277287117113,000711
1988-12-0273074073073017,000730
1988-12-0171173070473074,000730
1988-11-307097117087115,000711
1988-11-2973173170470419,000704
1988-11-2873073572572524,000725
1988-11-2671072071072016,000720
1988-11-2571072070070017,000700
1988-11-247207307207306,000730
1988-11-227397397017208,000720
1988-11-2174074074074013,000740
1988-11-186716716716711,000671
1988-11-176706706706701,000670
1988-11-166506506506504,000650
1988-11-146516516506505,000650
1988-11-116506506306308,000630
1988-11-0971071069969919,000699
1988-11-0871172071071015,000710
1988-11-0770071070071015,000710
1988-11-0569069069069017,000690
1988-11-046516626516625,000662
1988-11-0265065064064016,000640
1988-11-0164664663864027,000640
1988-10-3163063863063818,000638
1988-10-2858558558558510,000585
1988-10-2762062062062010,000620
1988-10-266206206206206,000620
1988-10-256386386226285,000628
1988-10-246386386376388,000638
1988-10-226386386386386,000638
1988-10-215956125956118,000611
1988-10-2058158858158511,000585
1988-10-1960560558058029,000580
1988-10-186386386346347,000634
1988-10-176406406406409,000640
1988-10-146386386386381,000638
1988-10-1363963963863813,000638
1988-10-1265065064964911,000649
1988-10-116506606506602,000660
1988-10-076606706506504,000650
1988-10-066546546506506,000650
1988-10-036997006946948,000694
1988-10-016896956896952,000695
1988-09-306996996996992,000699
1988-09-296867006867006,000700
1988-09-286956956896892,000689
1988-09-2768068168068015,000680
1988-09-266806996806997,000699
1988-09-246836836806802,000680
1988-09-227007006856854,000685
1988-09-216816816806806,000680
1988-09-206816816816814,000681
1988-09-197447447347342,000734
1988-09-167477477447444,000744
1988-09-1471074871074810,000748
1988-09-137007107007104,000710
1988-09-126816866816864,000686
1988-09-096716716716712,000671
1988-09-086556566516517,000651
1988-09-0766566565066020,000660
1988-09-0667067066566525,000665
1988-09-057007006806804,000680
1988-09-036906906906904,000690
1988-09-026706806706804,000680
1988-09-0169069068068015,000680
1988-08-316996996856855,000685
1988-08-307007006856898,000689
1988-08-297007007007001,000700
1988-08-277007006836833,000683
1988-08-267097097097091,000709
1988-08-247507507497494,000749
1988-08-237507607507507,000750
1988-08-227507507507509,000750
1988-08-1973075073075013,000750
1988-08-1872273072072010,000720
1988-08-176916916916911,000691
1988-08-166906906806802,000680
1988-08-156806816806813,000681
1988-08-1268068268068016,000680
1988-08-116806826806828,000682
1988-08-107057056836835,000683
1988-08-097107127107115,000711
1988-08-0872072071071011,000710
1988-08-0672072072072010,000720
1988-08-057387417367369,000736
1988-08-047487487357354,000735
1988-08-037557557507508,000750
1988-07-2973574173573514,000735
1988-07-2873573673573517,000735
1988-07-277407417317318,000731
1988-07-2675175175075012,000750
1988-07-237707707707704,000770
1988-07-228008007907909,000790
1988-07-2182082080081015,000810
1988-07-208308308308301,000830
1988-07-1981084081083016,000830
1988-07-1883983983983910,000839
1988-07-1583983979579523,000795
1988-07-1484084083983921,000839
1988-07-1378080078079028,000790
1988-07-1283083076076032,000760
1988-07-1179682079682016,000820
1988-07-0878078578078027,000780
1988-07-0779181078578519,000785
1988-07-0683083082583047,000830
1988-07-0584084184084011,000840
1988-07-048518528508506,000850
1988-07-0285285285085116,000851
1988-07-0186687185185118,000851
1988-06-308578578568568,000856
1988-06-2986186185285521,000855
1988-06-2888088085185115,000851
1988-06-2786586585085015,000850
1988-06-258959018959016,000901
1988-06-249019019019014,000901
1988-06-239109109009004,000900
1988-06-2290090189089527,000895
1988-06-2193393490090124,000901
1988-06-2094894993993922,000939
1988-06-1796999096998931,000989
1988-06-161,0001,00097097097,000970
1988-06-1598599096096084,000960
1988-06-1085586085085533,000855
1988-06-0987087085085033,000850
1988-06-0887688585087068,000870
1988-06-0789089086087555,000875
1988-06-0692092090090039,000900
1988-06-0490290290090010,000900
1988-06-0392592589990140,000901
1988-06-0293094292292544,000925
1988-06-0195596593594241,000942
1988-05-3197599096596542,000965
1988-05-309701,00097098036,000980
1988-05-281,0001,030970970117,000970
1988-05-279601,000955990149,000990
1988-05-26970970926926125,000926
1988-05-25970970922960225,000960
1988-05-241,0501,060971975133,000975
1988-05-231,0801,0801,0101,040102,0001,040
1988-05-201,0501,1001,0501,090140,0001,090
1988-05-191,0901,1001,0501,070200,0001,070
1988-05-181,1601,1701,1201,150213,0001,150
1988-05-171,1701,1801,1201,150193,0001,150
1988-05-161,0701,1901,0601,150365,0001,150
1988-05-131,0801,0801,0001,010693,0001,010
1988-05-12885990880990263,000990
1988-05-11890910889893204,000893
1988-05-10890890850880135,000880
1988-05-09920930878900186,000900
1988-05-07839932830920231,000920
1988-05-06812855812840305,000840
1988-05-02952975952952177,000952
1988-04-30918932918931232,000931
1988-04-28838858829858727,000858
1988-04-27700758700758748,000758
1988-04-26620660620658637,000658
1988-04-25554610550595447,000595
1988-04-2353055052655052,000550
1988-04-2251952551852566,000525
1988-04-2151851851151818,000518
1988-04-205115115105107,000510
1988-04-195175185105186,000518
1988-04-1852052051951913,000519
1988-04-1551651651051015,000510
1988-04-1450852050852020,000520
1988-04-135035035035035,000503
1988-04-125215215195204,000520
1988-04-115205205205205,000520
1988-04-0852052552052517,000525
1988-04-0753553552052042,000520
1988-04-0650752050252057,000520
1988-04-0551051050150727,000507
1988-04-0449850049650024,000500
1988-04-0250050049649616,000496
1988-04-0150150549949923,000499
1988-03-315095094994998,000499
1988-03-3049850749850713,000507
1988-03-2650050049050023,000500
1988-03-2550150550050110,000501
1988-03-2450951550950912,000509
1988-03-2351251550151517,000515
1988-03-225205205105108,000510
1988-03-1852352550850831,000508
1988-03-1752052249849817,000498
1988-03-1654654653054082,000540
1988-03-15499536496536122,000536
1988-03-1449549949249935,000499
1988-03-1149249549049029,000490
1988-03-1049549949249228,000492
1988-03-0949149349149210,000492
1988-03-0849149149049015,000490
1988-03-0748849148549118,000491
1988-03-054884884854858,000485
1988-03-0449049148048014,000480
1988-03-0349950049149579,000495
1988-03-02480500480498107,000498
1988-03-0147948047647628,000476
1988-02-2948048047547942,000479
1988-02-2745946545746515,000465
1988-02-2646246245745711,000457
1988-02-2546046045745731,000457
1988-02-2446046045546020,000460
1988-02-2345546045546012,000460
1988-02-2244745544745518,000455
1988-02-1947047045546217,000462
1988-02-1745545545045026,000450
1988-02-1646046545545521,000455
1988-02-1546046046046010,000460
1988-02-124534604534605,000460
1988-02-104514524514524,000452
1988-02-0946046045245222,000452
1988-02-0846046045546018,000460
1988-02-0646646646046019,000460
1988-02-0547147646047139,000471
1988-02-0448048547647659,000476
1988-02-0346948446947662,000476
1988-02-0245548045547853,000478
1988-02-0145147045145422,000454
1988-01-3046146145045025,000450
1988-01-2946946945045116,000451
1988-01-2846747046047051,000470
1988-01-27480480465467126,000467
1988-01-26451485450485184,000485
1988-01-2544444442842832,000428
1988-01-234414444414418,000441
1988-01-2243644443643820,000438
1988-01-2143043843043310,000433
1988-01-2043043843043820,000438
1988-01-1943043042142110,000421
1988-01-1843043843043027,000430
1988-01-1443043042642712,000427
1988-01-1343743743043016,000430
1988-01-1243043843043812,000438
1988-01-114394394354356,000435
1988-01-084294294294298,000429
1988-01-074304314264306,000430
1988-01-0641142641141522,000415
1988-01-0540641040641012,000410
1988-01-044054204054205,000420

分割・併合履歴 : なし