5121 藤倉コンポジット(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2813813913813911,000139
2001-12-2713813913713813,000138
2001-12-261371391361398,000139
2001-12-2513613913513627,000136
2001-12-211401401361367,000136
2001-12-2013413913013938,000139
2001-12-1914614613814040,000140
2001-12-1814815914714743,000147
2001-12-1715515514814923,000149
2001-12-141571581571585,000158
2001-12-131591591571579,000157
2001-12-1215815815615614,000156
2001-12-1115715815715828,000158
2001-12-1015815815615612,000156
2001-12-0715815815715736,000157
2001-12-0616016515815839,000158
2001-12-05162162159160128,000160
2001-12-0416016216016046,000160
2001-12-0316516516116116,000161
2001-11-3016816816516532,000165
2001-11-2916816816716710,000167
2001-11-281681681681686,000168
2001-11-2717117116816812,000168
2001-11-2617017017017017,000170
2001-11-2216816816816813,000168
2001-11-211701701701708,000170
2001-11-201711711681706,000170
2001-11-191701711701714,000171
2001-11-161661671661672,000167
2001-11-1517117116516531,000165
2001-11-141701711701717,000171
2001-11-131701711701709,000170
2001-11-121701701701708,000170
2001-11-091701701701707,000170
2001-11-0817217217017018,000170
2001-11-071721721721722,000172
2001-11-061721721711714,000171
2001-11-051711711711719,000171
2001-11-0217717717117123,000171
2001-11-011731731731732,000173
2001-10-311751751741749,000174
2001-10-3017517817517520,000175
2001-10-2917717817617611,000176
2001-10-261771781771786,000178
2001-10-2517817817417615,000176
2001-10-2417417517417515,000175
2001-10-2317217517217514,000175
2001-10-221711711711715,000171
2001-10-1917117117117110,000171
2001-10-181751751751753,000175
2001-10-1717517917017730,000177
2001-10-161701751701757,000175
2001-10-1516717116717115,000171
2001-10-121771801761769,000176
2001-10-1117317417217423,000174
2001-10-1017517517217213,000172
2001-10-091751751741757,000175
2001-10-0517918017917914,000179
2001-10-0417718017717917,000179
2001-10-0317517617517641,000176
2001-10-0217617617317422,000174
2001-10-011751751751756,000175
2001-09-271761761761762,000176
2001-09-261811811761765,000176
2001-09-2518318318318311,000183
2001-09-2117517917017649,000176
2001-09-2017917917617911,000179
2001-09-1918518517518227,000182
2001-09-1818018517217251,000172
2001-09-1717017016917057,000170
2001-09-1417718817718661,000186
2001-09-1316216916216956,000169
2001-09-12156167156160165,000160
2001-09-1118218618018142,000181
2001-09-10181186178184156,000184
2001-09-0722522519119188,000191
2001-09-062202242192244,000224
2001-09-0522622822322823,000228
2001-09-0422522621922449,000224
2001-09-0323523522822930,000229
2001-08-3123523623523514,000235
2001-08-3024524623823925,000239
2001-08-2925025124724717,000247
2001-08-2825025425025220,000252
2001-08-2725225525025446,000254
2001-08-2425025324724724,000247
2001-08-2324525324525319,000253
2001-08-2224224524124514,000245
2001-08-2124324524124515,000245
2001-08-2024324524324318,000243
2001-08-1724224624224312,000243
2001-08-1624224224024118,000241
2001-08-1525125124124224,000242
2001-08-142452482452485,000248
2001-08-1325025024124714,000247
2001-08-1025425424925328,000253
2001-08-092502502502505,000250
2001-08-082592592542545,000254
2001-08-072572602542605,000260
2001-08-0625926025925916,000259
2001-08-0326026025325913,000259
2001-08-0225026425026337,000263
2001-08-0124325224325218,000252
2001-07-312422422412413,000241
2001-07-3024824824024026,000240
2001-07-2725125224824812,000248
2001-07-2624525424525014,000250
2001-07-2524524924224837,000248
2001-07-2423724823624829,000248
2001-07-2325525524224240,000242
2001-07-1925825925425431,000254
2001-07-1827427425825937,000259
2001-07-1727527526527159,000271
2001-07-1627427426927420,000274
2001-07-1327227226326838,000268
2001-07-1226926926026834,000268
2001-07-1126126525726545,000265
2001-07-1026326625726658,000266
2001-07-0926126425425471,000254
2001-07-0628328326927153,000271
2001-07-0528528527728341,000283
2001-07-0428728828028098,000280
2001-07-0328629028028562,000285
2001-07-0229529528528586,000285
2001-06-2928929328529064,000290
2001-06-28296297284286101,000286
2001-06-27287297284296221,000296
2001-06-2628428727928262,000282
2001-06-25285289280281116,000281
2001-06-2228028327328349,000283
2001-06-2128528526926978,000269
2001-06-2028328928028578,000285
2001-06-1927128227128081,000280
2001-06-1827127126526650,000266
2001-06-1527027026326894,000268
2001-06-14280282275275129,000275
2001-06-13280285276283129,000283
2001-06-12297298279290157,000290
2001-06-11295302294299126,000299
2001-06-08310310298305265,000305
2001-06-07306311295310598,000310
2001-06-062793042793011,455,000301
2001-06-05280285272280223,000280
2001-06-04287295278278686,000278
2001-06-012652912612831,446,000283
2001-05-31252280252267971,000267
2001-05-3023223421623419,000234
2001-05-2923523923423943,000239
2001-05-2822923522923317,000233
2001-05-2522922922522918,000229
2001-05-2422523022522915,000229
2001-05-2322322822322530,000225
2001-05-2222222422222319,000223
2001-05-2122022422022413,000224
2001-05-182202202202206,000220
2001-05-172192212192218,000221
2001-05-162212212182188,000218
2001-05-1522222322122318,000223
2001-05-1422122322122115,000221
2001-05-112212242202217,000221
2001-05-102202212202217,000221
2001-05-0922122121322012,000220
2001-05-0823523522722744,000227
2001-05-0723123423123457,000234
2001-05-0223023022723046,000230
2001-05-0123023022722918,000229
2001-04-2723123122522524,000225
2001-04-2622323122322631,000226
2001-04-2521822021822033,000220
2001-04-242192192172178,000217
2001-04-2321221921221928,000219
2001-04-202152152152159,000215
2001-04-1921921921521520,000215
2001-04-1821921921521917,000219
2001-04-1722122121421535,000215
2001-04-1621222221122247,000222
2001-04-1320821020821020,000210
2001-04-1220820820620616,000206
2001-04-112042082042085,000208
2001-04-102072072032033,000203
2001-04-092012062012063,000206
2001-04-0621421420020024,000200
2001-04-0520021019621032,000210
2001-04-0419620019620011,000200
2001-04-0319519519419511,000195
2001-04-0220020019019522,000195
2001-03-302012012002006,000200
2001-03-2920220220020010,000200
2001-03-2821021020120123,000201
2001-03-272082092052069,000206
2001-03-2620621220321237,000212
2001-03-2320420719720718,000207
2001-03-2219519819519524,000195
2001-03-2118920018920030,000200
2001-03-191851901841907,000190
2001-03-161871881871888,000188
2001-03-1518318918218920,000189
2001-03-1418219018219022,000190
2001-03-1318319018118216,000182
2001-03-1218718718318317,000183
2001-03-091841891821878,000187
2001-03-081831851831857,000185
2001-03-071881881821828,000182
2001-03-0618218618118427,000184
2001-03-0518818918018433,000184
2001-03-0218719018719057,000190
2001-03-0118719018718835,000188
2001-02-2818918918318667,000186
2001-02-2718419018419028,000190
2001-02-261831831831833,000183
2001-02-2317918017917910,000179
2001-02-221821831781834,000183
2001-02-211811831811838,000183
2001-02-2018418418118115,000181
2001-02-191781801781809,000180
2001-02-161831831771776,000177
2001-02-1517618417618410,000184
2001-02-1418118117617812,000178
2001-02-131801801781809,000180
2001-02-091801801801806,000180
2001-02-081761801761802,000180
2001-02-071741751741752,000175
2001-02-0617617617517511,000175
2001-02-0517518417317531,000175
2001-02-0218418417617614,000176
2001-02-0117217717217710,000177
2001-01-311711721711725,000172
2001-01-301771771721749,000174
2001-01-291721741721728,000172
2001-01-261711721711725,000172
2001-01-251721721711717,000171
2001-01-2417017417017217,000172
2001-01-231691691691699,000169
2001-01-2217017416917011,000170
2001-01-1917317417317413,000174
2001-01-181681701681707,000170
2001-01-171661661661664,000166
2001-01-1616516516116520,000165
2001-01-151611701611707,000170
2001-01-1216016116016129,000161
2001-01-1116616616116246,000162
2001-01-1016617516516524,000165
2001-01-0916716716516519,000165
2001-01-0516717516516742,000167
2001-01-0417917917717711,000177

分割・併合履歴 : なし