5121 藤倉コンポジット(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-305435455435452,000545
1996-12-2754154154154121,000541
1996-12-265415415415415,000541
1996-12-255715715615714,000571
1996-12-2456156156156122,000561
1996-12-2056156556156116,000561
1996-12-1957557656056026,000560
1996-12-1858958957857844,000578
1996-12-1758058057957913,000579
1996-12-165935935935931,000593
1996-12-135835835835831,000583
1996-12-12565573561573102,000573
1996-12-1158259056156513,000565
1996-12-1057757757057724,000577
1996-12-095765815765768,000576
1996-12-0660861057557524,000575
1996-12-0557060057060021,000600
1996-12-045715805705807,000580
1996-12-0359159158058010,000580
1996-12-0258959058059011,000590
1996-11-2959259258959213,000592
1996-11-2860060059159113,000591
1996-11-2760060059159111,000591
1996-11-2660560660060024,000600
1996-11-256066086066076,000607
1996-11-2261561660161524,000615
1996-11-2162362561661626,000616
1996-11-206366366366364,000636
1996-11-1964564564064031,000640
1996-11-1863764563664534,000645
1996-11-1563864863764827,000648
1996-11-14644650638638293,000638
1996-11-1364565063764420,000644
1996-11-1266966965066032,000660
1996-11-1167267867167515,000675
1996-11-0866967466967015,000670
1996-11-0766867866866815,000668
1996-11-0666567865667817,000678
1996-11-056806806586605,000660
1996-11-016596706596709,000670
1996-10-3167067065565528,000655
1996-10-3069069067067053,000670
1996-10-2967570067469054,000690
1996-10-2867867867267511,000675
1996-10-2569369567867861,000678
1996-10-2467270467170345,000703
1996-10-2368568868068084,000680
1996-10-2269569568568579,000685
1996-10-2169169568369473,000694
1996-10-18708717690690270,000690
1996-10-17679710675705602,000705
1996-10-16684684670675116,000675
1996-10-15652678652675133,000675
1996-10-1465765765065031,000650
1996-10-11659667640650132,000650
1996-10-09658678653660231,000660
1996-10-08659660651652267,000652
1996-10-0768468866667192,000671
1996-10-04680688665687232,000687
1996-10-03660694655671258,000671
1996-10-02651678651655205,000655
1996-10-0163065163065162,000651
1996-09-3062662662062162,000621
1996-09-2763963962462442,000624
1996-09-2664564562662640,000626
1996-09-2564964963863940,000639
1996-09-2465165164564970,000649
1996-09-20655660646647131,000647
1996-09-19652659641645177,000645
1996-09-18627654620653183,000653
1996-09-1761662961462063,000620
1996-09-1359059759059610,000596
1996-09-1258659058559017,000590
1996-09-1158658658058516,000585
1996-09-1059759758558511,000585
1996-09-095825825805804,000580
1996-09-065825855805804,000580
1996-09-045905905755756,000575
1996-09-0358659458658814,000588
1996-09-025595735595733,000573
1996-08-3056556556156113,000561
1996-08-295705705685688,000568
1996-08-2857357557357317,000573
1996-08-2759859858358319,000583
1996-08-265865975865974,000597
1996-08-235985985965969,000596
1996-08-225985995965965,000596
1996-08-2160060059059918,000599
1996-08-2060060059959938,000599
1996-08-1959460859460731,000607
1996-08-165905905775805,000580
1996-08-155805875805807,000580
1996-08-145785805755754,000575
1996-08-135585705565628,000562
1996-08-1258058055655625,000556
1996-08-0958558555755757,000557
1996-08-085455455455458,000545
1996-08-0754655054555014,000550
1996-08-065475475475471,000547
1996-08-055475475475471,000547
1996-08-025465465455456,000545
1996-08-0154554554354313,000543
1996-07-315475475475478,000547
1996-07-3054254554154511,000545
1996-07-295425425425421,000542
1996-07-2654254254154112,000541
1996-07-255425455415419,000541
1996-07-2456156154054015,000540
1996-07-235615615615611,000561
1996-07-2257057056056027,000560
1996-07-195795795795792,000579
1996-07-185795855795856,000585
1996-07-1758058057957912,000579
1996-07-165805805795792,000579
1996-07-125905905805809,000580
1996-07-115815815815811,000581
1996-07-105835835805804,000580
1996-07-095765805765807,000580
1996-07-0857657657657620,000576
1996-07-0557257557257514,000575
1996-07-045925925925921,000592
1996-07-036036035915914,000591
1996-07-026036036036038,000603
1996-06-286116116026035,000603
1996-06-276016016016013,000601
1996-06-266006006006002,000600
1996-06-256006006006002,000600
1996-06-2160460560060030,000600
1996-06-206106256076074,000607
1996-06-1959061059060552,000605
1996-06-185895895895892,000589
1996-06-175875875875876,000587
1996-06-145755855755854,000585
1996-06-135775805765764,000576
1996-06-125715715715711,000571
1996-06-115705705705703,000570
1996-06-1057057056656815,000568
1996-06-0759059356056916,000569
1996-06-0660060059559522,000595
1996-06-056026025965962,000596
1996-06-045915925915925,000592
1996-06-0359559659059126,000591
1996-05-316086086056057,000605
1996-05-306086086086081,000608
1996-05-2960260259360212,000602
1996-05-2859159659159613,000596
1996-05-2759159359059020,000590
1996-05-2459060359060034,000600
1996-05-2361561561061013,000610
1996-05-2261961961561523,000615
1996-05-2162963062062016,000620
1996-05-206316416216397,000639
1996-05-1765065063564813,000648
1996-05-1664365064265020,000650
1996-05-1563164563064215,000642
1996-05-1463063061263031,000630
1996-05-1362162161562026,000620
1996-05-1060061158961133,000611
1996-05-0962062061061025,000610
1996-05-086196206186207,000620
1996-05-0763063061862019,000620
1996-05-0263063061062026,000620
1996-05-0163063962062041,000620
1996-04-3063663662862823,000628
1996-04-2664665062662633,000626
1996-04-256376426366419,000641
1996-04-2464165063563541,000635
1996-04-2365065064064122,000641
1996-04-2264965163764828,000648
1996-04-1965465463463531,000635
1996-04-1865066064065541,000655
1996-04-1764265063565072,000650
1996-04-16661665640650122,000650
1996-04-1565869065866043,000660
1996-04-12676700658658161,000658
1996-04-1168968967067182,000671
1996-04-10697698663682289,000682
1996-04-09700717678698934,000698
1996-04-086366926366731,138,000673
1996-04-05605645595635658,000635
1996-04-0458261058159574,000595
1996-04-0356758556758534,000585
1996-04-0256057756057728,000577
1996-04-015605655605616,000561
1996-03-2955556055555615,000556
1996-03-2854456054356025,000560
1996-03-275455455445447,000544
1996-03-265385455385457,000545
1996-03-2554355054155015,000550
1996-03-225425435425437,000543
1996-03-2154054654054313,000543
1996-03-195455455405407,000540
1996-03-1854555054554512,000545
1996-03-1555056054554533,000545
1996-03-1454154553553517,000535
1996-03-1354254653554015,000540
1996-03-1254155053554019,000540
1996-03-1155056054054027,000540
1996-03-0855557855556039,000560
1996-03-0755156055156010,000560
1996-03-0655557055155118,000551
1996-03-0555257055257031,000570
1996-03-0458958954654641,000546
1996-03-01584595574593118,000593
1996-02-29598615580594284,000594
1996-02-28562629562598909,000598
1996-02-2753157252656272,000562
1996-02-265305305305302,000530
1996-02-2353553553153110,000531
1996-02-2253653653653610,000536
1996-02-2053954053553515,000535
1996-02-195435435335414,000541
1996-02-1654854854054419,000544
1996-02-155435435415419,000541
1996-02-145365545355548,000554
1996-02-135555555505503,000550
1996-02-0954655954555916,000559
1996-02-085455455415438,000543
1996-02-0754955054255013,000550
1996-02-0655956054054035,000540
1996-02-0555556555556059,000560
1996-02-0254355654355041,000550
1996-02-0154554554054342,000543
1996-01-3154054854054533,000545
1996-01-3053654553654027,000540
1996-01-2953553853153542,000535
1996-01-2653053853053026,000530
1996-01-2553354053053018,000530
1996-01-2453053052652822,000528
1996-01-2353554052653120,000531
1996-01-2253553553553511,000535
1996-01-1954555053954525,000545
1996-01-1856056054554533,000545
1996-01-1756957056256261,000562
1996-01-1655157455156061,000560
1996-01-1254055054055036,000550
1996-01-1155055553754042,000540
1996-01-1054755054255034,000550
1996-01-0954555054554741,000547
1996-01-0854054553554542,000545
1996-01-0555155553553534,000535
1996-01-0454855054555033,000550

分割・併合履歴 : なし