5121 藤倉コンポジット(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3068868967968810,000688
2004-12-296616696616694,000669
2004-12-286706706606605,000660
2004-12-276716716706709,000670
2004-12-2465666765666711,000667
2004-12-2266066865565511,000655
2004-12-216606606556608,000660
2004-12-206656656566566,000656
2004-12-1762164562164511,000645
2004-12-166216256216255,000625
2004-12-1564064062563114,000631
2004-12-1463964063663915,000639
2004-12-1364364364064013,000640
2004-12-1064564564064227,000642
2004-12-096526526496492,000649
2004-12-086526526516512,000651
2004-12-076546546546542,000654
2004-12-066546546546541,000654
2004-12-036506506476487,000648
2004-12-026426526426469,000646
2004-12-0164664964564510,000645
2004-11-306456486456466,000646
2004-11-2964065563765519,000655
2004-11-2664065064064113,000641
2004-11-256576636576606,000660
2004-11-246636736606639,000663
2004-11-2267268166367136,000671
2004-11-196876876826827,000682
2004-11-186826826776774,000677
2004-11-176806806756769,000676
2004-11-1668268468068013,000680
2004-11-1568469068268318,000683
2004-11-126806806756756,000675
2004-11-1168268868068011,000680
2004-11-1066868766868637,000686
2004-11-096786786716789,000678
2004-11-086886886786784,000678
2004-11-0566169166168221,000682
2004-11-046596706596707,000670
2004-11-0266066064766014,000660
2004-11-016896896606609,000660
2004-10-296646736646736,000673
2004-10-2866267566266512,000665
2004-10-276626626626623,000662
2004-10-266606626606628,000662
2004-10-2567567566067012,000670
2004-10-2268768967067535,000675
2004-10-216906906856884,000688
2004-10-2070170869869812,000698
2004-10-1972272270071014,000710
2004-10-1873273271572216,000722
2004-10-1571572671572426,000724
2004-10-1473373472572521,000725
2004-10-1373373472073427,000734
2004-10-1273373372573225,000732
2004-10-0874074072173323,000733
2004-10-0774574572374021,000740
2004-10-0673774473774415,000744
2004-10-0573574073573714,000737
2004-10-0473673673373522,000735
2004-10-0172673072272915,000729
2004-09-3073073572173512,000735
2004-09-2973073072972915,000729
2004-09-2873473472173010,000730
2004-09-2772173672173414,000734
2004-09-2471573671072730,000727
2004-09-2274574573073510,000735
2004-09-2175075174174529,000745
2004-09-1775575675375517,000755
2004-09-1675976475475420,000754
2004-09-1575876975576940,000769
2004-09-1476076575876447,000764
2004-09-1376676675875821,000758
2004-09-1076376375776350,000763
2004-09-0975776375775948,000759
2004-09-0875276475276426,000764
2004-09-0776376375576055,000760
2004-09-0675376274876075,000760
2004-09-0375075674775478,000754
2004-09-02754756736749217,000749
2004-09-01752763748748273,000748
2004-08-31761775746756757,000756
2004-08-30777789762771235,000771
2004-08-27726771726769380,000769
2004-08-2672472571672167,000721
2004-08-25707721702721113,000721
2004-08-24718722698717348,000717
2004-08-23742742715728975,000728
2004-08-2064164264064211,000642
2004-08-1964464464064029,000640
2004-08-1863065462264410,000644
2004-08-176326326226223,000622
2004-08-1664564563763719,000637
2004-08-1364364564364512,000645
2004-08-126456456456458,000645
2004-08-096446456446454,000645
2004-08-0663864563864512,000645
2004-08-0566066065065511,000655
2004-08-0465065064065020,000650
2004-08-036526526526528,000652
2004-08-026506506406509,000650
2004-07-306206506206507,000650
2004-07-2961563061363010,000630
2004-07-286286306206254,000625
2004-07-2763463462062026,000620
2004-07-2663063062863013,000630
2004-07-236606606506507,000650
2004-07-2266666666066010,000660
2004-07-2167067066567011,000670
2004-07-206686726686708,000670
2004-07-1666066566066312,000663
2004-07-156616616606609,000660
2004-07-1466366366066018,000660
2004-07-1366866866066022,000660
2004-07-1268568567067110,000671
2004-07-0967067566067520,000675
2004-07-0869069067267219,000672
2004-07-0766669866669040,000690
2004-07-06690710676686191,000686
2004-07-05660700660689157,000689
2004-07-0266066866066037,000660
2004-07-0166767066066538,000665
2004-06-3065567065067056,000670
2004-06-2963064763064729,000647
2004-06-2862563162562519,000625
2004-06-2562762862262310,000623
2004-06-2463864062662610,000626
2004-06-2362263962163830,000638
2004-06-226206256206248,000624
2004-06-2162062062062010,000620
2004-06-1863564062562517,000625
2004-06-1760363060263037,000630
2004-06-165906025906009,000600
2004-06-155905905855906,000590
2004-06-145946005885888,000588
2004-06-115815855815847,000584
2004-06-1059559558058016,000580
2004-06-0958758757558584,000585
2004-06-085885885875875,000587
2004-06-075885905855855,000585
2004-06-0458458858058113,000581
2004-06-0358258558058211,000582
2004-06-025845845785808,000580
2004-06-0158958958458414,000584
2004-05-285865865855853,000585
2004-05-2760060058458518,000585
2004-05-265976015976015,000601
2004-05-256046055916059,000605
2004-05-2462462460060410,000604
2004-05-215845845845845,000584
2004-05-205805835775779,000577
2004-05-1955856255856216,000562
2004-05-1855156055055521,000555
2004-05-1758358355956033,000560
2004-05-145845855815818,000581
2004-05-1358558558058012,000580
2004-05-1258059858058412,000584
2004-05-1155059054059034,000590
2004-05-1061261259060020,000600
2004-05-076276276256257,000625
2004-05-066276306276284,000628
2004-04-306206216206216,000621
2004-04-2863463462162113,000621
2004-04-2763063062163025,000630
2004-04-2663063963063114,000631
2004-04-236396396316359,000635
2004-04-2262763062762910,000629
2004-04-2162862962562735,000627
2004-04-2063664263563821,000638
2004-04-1965166463563629,000636
2004-04-1665165364964912,000649
2004-04-1567067565065039,000650
2004-04-1465167065166518,000665
2004-04-1365068864564581,000645
2004-04-1263064063063822,000638
2004-04-0963163162662622,000626
2004-04-0862563062163016,000630
2004-04-0762062861862816,000628
2004-04-0662062661762023,000620
2004-04-0562062061761715,000617
2004-04-0262062361562019,000620
2004-04-0162462461961913,000619
2004-03-316176206156209,000620
2004-03-3062462461761724,000617
2004-03-2962062362062119,000621
2004-03-2662562762062022,000620
2004-03-2562463062262914,000629
2004-03-2462262462162118,000621
2004-03-2362562562162212,000622
2004-03-2262162362062339,000623
2004-03-1963363362362337,000623
2004-03-1863264163263622,000636
2004-03-1763263663063016,000630
2004-03-1663263563063029,000630
2004-03-1563564063063940,000639
2004-03-1264164563864527,000645
2004-03-1164064863964827,000648
2004-03-1063564363564021,000640
2004-03-0963164363064335,000643
2004-03-0863564062963553,000635
2004-03-0562963561563560,000635
2004-03-0461262061061920,000619
2004-03-0361761761261213,000612
2004-03-0262562561261732,000617
2004-03-0162662662162515,000625
2004-02-2762062662062612,000626
2004-02-266286286226254,000625
2004-02-256206336206338,000633
2004-02-2462863562162161,000621
2004-02-2363063062162549,000625
2004-02-2063065062663951,000639
2004-02-1966667066566942,000669
2004-02-1866567566566558,000665
2004-02-1766666666166413,000664
2004-02-1664965864865832,000658
2004-02-1364364564164420,000644
2004-02-1263764063163841,000638
2004-02-1065266962762776,000627
2004-02-0963163562063349,000633
2004-02-0663063262462934,000629
2004-02-0563064063064019,000640
2004-02-0464165063164041,000640
2004-02-0366366364065038,000650
2004-02-0267367366667021,000670
2004-01-306666736656738,000673
2004-01-2966967166067119,000671
2004-01-2866566565566518,000665
2004-01-2766968066366723,000667
2004-01-2666367866367026,000670
2004-01-2366167066066324,000663
2004-01-2269070066566583,000665
2004-01-21648670647670136,000670
2004-01-20635645635640104,000640
2004-01-1963063062763057,000630
2004-01-1662762762162519,000625
2004-01-1563163462862825,000628
2004-01-1463363362863019,000630
2004-01-1363363362563311,000633
2004-01-0964564563063231,000632
2004-01-0863564863264525,000645
2004-01-0763163563163524,000635
2004-01-066376376326329,000632
2004-01-0562462462162114,000621

分割・併合履歴 : なし