5121 藤倉コンポジット(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-304524534524527,000452
1993-12-294534534534534,000453
1993-12-284514514514515,000451
1993-12-2745645645145110,000451
1993-12-2445645645645611,000456
1993-12-224634634564564,000456
1993-12-204634634634631,000463
1993-12-174504504504501,000450
1993-12-164484504484507,000450
1993-12-104494504494509,000450
1993-12-084504504484488,000448
1993-12-074634634504506,000450
1993-12-064494504494508,000450
1993-12-0344944944844911,000449
1993-12-024584584524525,000452
1993-11-304384434384439,000443
1993-11-2945345544344345,000443
1993-11-2646246245545816,000458
1993-11-254634634634637,000463
1993-11-244634634634635,000463
1993-11-224644644634635,000463
1993-11-194654654634633,000463
1993-11-184754754754753,000475
1993-11-164754754754756,000475
1993-11-1247547747547510,000475
1993-11-1147347747047733,000477
1993-11-104734734734739,000473
1993-11-094744744744741,000474
1993-11-0847347347347311,000473
1993-11-0548848847847811,000478
1993-11-044894894894891,000489
1993-11-0248848848848810,000488
1993-11-014884884884887,000488
1993-10-294904904884883,000488
1993-10-2849749749549518,000495
1993-10-2749649749649714,000497
1993-10-264964964964968,000496
1993-10-2549649649649614,000496
1993-10-2249649749649615,000496
1993-10-214974974974972,000497
1993-10-2049649749649711,000497
1993-10-194974974964963,000496
1993-10-184984984974973,000497
1993-10-1349749749749717,000497
1993-10-124964974964976,000497
1993-10-085055054934935,000493
1993-10-0751251251051014,000510
1993-10-065205205105104,000510
1993-10-055305405305406,000540
1993-10-015405405405402,000540
1993-09-295405405405406,000540
1993-09-285405405405406,000540
1993-09-275465465415419,000541
1993-09-245465465465469,000546
1993-09-2255055054654717,000547
1993-09-2155055055055012,000550
1993-09-2054855054855020,000550
1993-09-1755055054855027,000550
1993-09-1655055054755022,000550
1993-09-1355156055056014,000560
1993-09-1055055055055016,000550
1993-09-0955057054556035,000560
1993-09-0854555054055016,000550
1993-09-075555585455456,000545
1993-09-0354555254555227,000552
1993-09-0254554554554512,000545
1993-09-015505505505504,000550
1993-08-305505505505505,000550
1993-08-2755055054555013,000550
1993-08-265515515455509,000550
1993-08-255505505505501,000550
1993-08-2454654654654610,000546
1993-08-235515515455453,000545
1993-08-2057157157157120,000571
1993-08-195755755715715,000571
1993-08-1855156155156112,000561
1993-08-175715715505519,000551
1993-08-1357557557157115,000571
1993-08-1157057057057011,000570
1993-08-1060260257057021,000570
1993-08-0955059955059240,000592
1993-08-0655055054555014,000550
1993-08-055505505465504,000550
1993-08-0455055155055018,000550
1993-08-035515515505503,000550
1993-08-025505505505503,000550
1993-07-305435505435507,000550
1993-07-295335435335433,000543
1993-07-285315325315324,000532
1993-07-265355355355352,000535
1993-07-2354255053155010,000550
1993-07-225415415415411,000541
1993-07-215365405365406,000540
1993-07-205405405355354,000535
1993-07-195455455405404,000540
1993-07-165455455455451,000545
1993-07-1555056453656411,000564
1993-07-145505505475474,000547
1993-07-125275275275273,000527
1993-07-095255305255264,000526
1993-07-085305305305303,000530
1993-07-075315315305309,000530
1993-07-065395395355393,000539
1993-07-055445445395407,000540
1993-07-025405455405459,000545
1993-06-305505505505509,000550
1993-06-295705705705703,000570
1993-06-285735735735734,000573
1993-06-255605635605632,000563
1993-06-245435525435523,000552
1993-06-235305305305302,000530
1993-06-225355385325386,000538
1993-06-185665665625622,000562
1993-06-175305325305325,000532
1993-06-1657057055456032,000560
1993-06-1559459458058012,000580
1993-06-146006006006001,000600
1993-06-1159059058058033,000580
1993-06-1059959959059029,000590
1993-06-0860160560160112,000601
1993-06-0762062060561027,000610
1993-06-0461061160561137,000611
1993-06-0361061260561219,000612
1993-06-0261662061061014,000610
1993-06-0161962061061518,000615
1993-05-3164264262862920,000629
1993-05-2863065062064274,000642
1993-05-2763063061162057,000620
1993-05-2659060859060027,000600
1993-05-2560560858858811,000588
1993-05-2458861058861026,000610
1993-05-2158258558058219,000582
1993-05-2059959958258219,000582
1993-05-1960060058058052,000580
1993-05-1863563559159261,000592
1993-05-1760462560062568,000625
1993-05-1455059554259494,000594
1993-05-1354155854155054,000550
1993-05-1255055054054064,000540
1993-05-1153554353554029,000540
1993-05-1051053050553082,000530
1993-05-0749150049050052,000500
1993-05-0649449948949020,000490
1993-04-3049049048048912,000489
1993-04-284804904804805,000480
1993-04-274604804604807,000480
1993-04-264604604604601,000460
1993-04-234654654604606,000460
1993-04-2248048546546516,000465
1993-04-214754854754856,000485
1993-04-194954994854857,000485
1993-04-1651051050050035,000500
1993-04-1549651049351028,000510
1993-04-1448349248049127,000491
1993-04-1346948346948314,000483
1993-04-1246246546246215,000462
1993-04-0946246245746011,000460
1993-04-084604614604615,000461
1993-04-074604704604658,000465
1993-04-0646046545745712,000457
1993-04-0544845544845018,000450
1993-04-0243444742544723,000447
1993-04-014354354354352,000435
1993-03-3144745044044017,000440
1993-03-3045145143843821,000438
1993-03-2944644644544614,000446
1993-03-2643043043043016,000430
1993-03-2541041541041526,000415
1993-03-244154154154154,000415
1993-03-234214214154154,000415
1993-03-224164164164161,000416
1993-03-194204204154167,000416
1993-03-1840642040642015,000420
1993-03-1741041040140112,000401
1993-03-164034104034105,000410
1993-03-154024024024022,000402
1993-03-124014014014012,000401
1993-03-114104104104101,000410
1993-03-104144144144145,000414
1993-03-0941541641541518,000415
1993-03-084154154154154,000415
1993-03-044164164164161,000416
1993-03-034154154154153,000415
1993-03-024184184154156,000415
1993-03-0142142141841816,000418
1993-02-264294304254254,000425
1993-02-2541943041943024,000430
1993-02-244184204154205,000420
1993-02-234284284204205,000420
1993-02-224294304284283,000428
1993-02-1941643941643824,000438
1993-02-184194194124125,000412
1993-02-1740641140641117,000411
1993-02-164044104044067,000406
1993-02-154054054054054,000405
1993-02-1040841040841015,000410
1993-02-084004004004001,000400
1993-02-053964003964004,000400
1993-02-043963963963962,000396
1993-02-033913983913966,000396
1993-02-023893893893892,000389
1993-02-013853853793795,000379
1993-01-293753753753752,000375
1993-01-283683683683681,000368
1993-01-263683683683681,000368
1993-01-253733733733733,000373
1993-01-223753753663664,000366
1993-01-213813813803802,000380
1993-01-203893893803818,000381
1993-01-183893893893891,000389
1993-01-133913923913915,000391
1993-01-123903903903903,000390
1993-01-083903903903902,000390
1993-01-073984043953955,000395
1993-01-064104104104105,000410
1993-01-0541041041041026,000410
1993-01-044104104104107,000410

分割・併合履歴 : なし