5121 藤倉コンポジット(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,0821,1201,0821,09059,0001,090
2005-12-291,0501,0801,0501,07759,0001,077
2005-12-281,0201,0501,0151,05036,0001,050
2005-12-271,0201,0401,0201,03138,0001,031
2005-12-261,0391,0501,0051,03594,0001,035
2005-12-221,0491,0811,0331,04169,0001,041
2005-12-211,0111,0691,0091,06985,0001,069
2005-12-209981,0099791,00891,0001,008
2005-12-199661,019960990124,000990
2005-12-1695295393294991,000949
2005-12-15928951912951109,000951
2005-12-1491593090593099,000930
2005-12-1388391188389682,000896
2005-12-12899902890893142,000893
2005-12-0987191187189971,000899
2005-12-08917926867890129,000890
2005-12-07895908895908119,000908
2005-12-0690590588189543,000895
2005-12-0589290789290682,000906
2005-12-0288389788389197,000891
2005-12-0186588286587953,000879
2005-11-3089089086487490,000874
2005-11-29860891858881174,000881
2005-11-2883685983685193,000851
2005-11-2583084882083159,000831
2005-11-24845862840840127,000840
2005-11-22830838805830128,000830
2005-11-21874874821825342,000825
2005-11-18766778766774130,000774
2005-11-17745777743765177,000765
2005-11-16743743730740128,000740
2005-11-15719742714742123,000742
2005-11-1472172471271315,000713
2005-11-1171172271171925,000719
2005-11-1071572471171643,000716
2005-11-0972472471871926,000719
2005-11-0872572671572654,000726
2005-11-0772972972472730,000727
2005-11-0472173272172579,000725
2005-11-0272772771872155,000721
2005-11-0172272671972643,000726
2005-10-3171172171071968,000719
2005-10-28705706699705109,000705
2005-10-27668728667698192,000698
2005-10-2666366766166730,000667
2005-10-2565866265665827,000658
2005-10-2466366665365667,000656
2005-10-2167167166666633,000666
2005-10-2067067266866824,000668
2005-10-1967267666666932,000669
2005-10-1867567967067055,000670
2005-10-1767468367467525,000675
2005-10-1467868667267219,000672
2005-10-1368568768068018,000680
2005-10-1269069568568523,000685
2005-10-1168069068068817,000688
2005-10-0769069067668047,000680
2005-10-0670070069069025,000690
2005-10-0570170369370331,000703
2005-10-0470370970070030,000700
2005-10-0371071070170123,000701
2005-09-3070770870170826,000708
2005-09-2970970970170726,000707
2005-09-2871071069870829,000708
2005-09-2770970969870532,000705
2005-09-2671071570470549,000705
2005-09-2271071069170062,000700
2005-09-2169069769069443,000694
2005-09-2068669068568951,000689
2005-09-1668068467568350,000683
2005-09-1568568668168124,000681
2005-09-1468668768068525,000685
2005-09-1368568768068322,000683
2005-09-1268269068268527,000685
2005-09-0968168167367580,000675
2005-09-0868268267067744,000677
2005-09-0768368768168426,000684
2005-09-0667868567868321,000683
2005-09-0568068367667631,000676
2005-09-0268568867968545,000685
2005-09-0167768567668539,000685
2005-08-3168668967167547,000675
2005-08-3069170068769032,000690
2005-08-2969669668968925,000689
2005-08-2669869869469522,000695
2005-08-2570470469569915,000699
2005-08-2471071069670521,000705
2005-08-2371071170771015,000710
2005-08-2271471470871026,000710
2005-08-1970571568070454,000704
2005-08-1872673071871919,000719
2005-08-1771972371572028,000720
2005-08-1671271871071123,000711
2005-08-1570271070070529,000705
2005-08-1270370369470027,000700
2005-08-1170170269170210,000702
2005-08-1068669968669831,000698
2005-08-0968269468269316,000693
2005-08-0866968066168028,000680
2005-08-0569469869069033,000690
2005-08-0470070169269526,000695
2005-08-0370870869869819,000698
2005-08-0271471570770832,000708
2005-08-0170171570171560,000715
2005-07-2969970069569632,000696
2005-07-2870270870070128,000701
2005-07-2770071069970937,000709
2005-07-2669669867869861,000698
2005-07-2569669668969330,000693
2005-07-2270770769069943,000699
2005-07-2171271271071032,000710
2005-07-2071471471171140,000711
2005-07-1971671971371519,000715
2005-07-1572272271671830,000718
2005-07-1472072071371829,000718
2005-07-1372472471872227,000722
2005-07-1272072471272443,000724
2005-07-1172372972072545,000725
2005-07-08710727707721116,000721
2005-07-0770771070671040,000710
2005-07-06715720710712102,000712
2005-07-0572872871571980,000719
2005-07-04733733720728102,000728
2005-07-01734735726735139,000735
2005-06-30735735729734104,000734
2005-06-29744749728734207,000734
2005-06-28705738705738254,000738
2005-06-27689703685700189,000700
2005-06-24664685664685141,000685
2005-06-2366766966366449,000664
2005-06-2265866565566368,000663
2005-06-2165565865365653,000656
2005-06-2064965264765030,000650
2005-06-1764465164464539,000645
2005-06-1665065064664727,000647
2005-06-156406456406458,000645
2005-06-1464964962664049,000640
2005-06-1365165864765034,000650
2005-06-10638652638649109,000649
2005-06-0963063763063736,000637
2005-06-0862662862162717,000627
2005-06-0762162662162629,000626
2005-06-0661561861361737,000617
2005-06-0361661761361528,000615
2005-06-0261761761361551,000615
2005-06-0161962461561626,000616
2005-05-3161062060662045,000620
2005-05-3061962061161149,000611
2005-05-2762062161361335,000613
2005-05-2662863162062243,000622
2005-05-2561562861462855,000628
2005-05-2460661960661540,000615
2005-05-2360861060560836,000608
2005-05-2061361360560742,000607
2005-05-1962062060761154,000611
2005-05-1860761260661062,000610
2005-05-176056055925978,000597
2005-05-1660260259559520,000595
2005-05-1359459558359430,000594
2005-05-126026025965969,000596
2005-05-1160160159859815,000598
2005-05-1060560560060226,000602
2005-05-0961461460360311,000603
2005-05-066016066016049,000604
2005-05-0262162160660614,000606
2005-04-286206206106105,000610
2005-04-2760061059161015,000610
2005-04-266106105996006,000600
2005-04-255956015956014,000601
2005-04-226066076046047,000604
2005-04-2160560959860422,000604
2005-04-2060261059660921,000609
2005-04-1959461459460230,000602
2005-04-1860360659059036,000590
2005-04-1562362361262016,000620
2005-04-1464164163163110,000631
2005-04-136376436376387,000638
2005-04-126446456446453,000645
2005-04-1164664664164110,000641
2005-04-086416456416458,000645
2005-04-0764064563964114,000641
2005-04-0664264263964017,000640
2005-04-0563364163363915,000639
2005-04-0463363462963311,000633
2005-04-016316326316313,000631
2005-03-3163064362764320,000643
2005-03-3063864063063116,000631
2005-03-2964164764164722,000647
2005-03-2865165164564521,000645
2005-03-2564665164665122,000651
2005-03-2465365664864827,000648
2005-03-2365465665065144,000651
2005-03-2264565064565041,000650
2005-03-1864264664264445,000644
2005-03-1764764764164247,000642
2005-03-1664964964564529,000645
2005-03-1564565164565076,000650
2005-03-14640647640643267,000643
2005-03-1165765764965065,000650
2005-03-1066066065565928,000659
2005-03-0966166366066139,000661
2005-03-0867067066566518,000665
2005-03-0766867066766813,000668
2005-03-0466667066466731,000667
2005-03-0366967466566521,000665
2005-03-0266766966366924,000669
2005-03-0166066565966144,000661
2005-02-2866166966066163,000661
2005-02-2566066865266071,000660
2005-02-2466166365866327,000663
2005-02-2366066965766832,000668
2005-02-2267367866767241,000672
2005-02-21680680670674106,000674
2005-02-1867568567468548,000685
2005-02-1766566966566919,000669
2005-02-1666266666266514,000665
2005-02-1566566766366613,000666
2005-02-1466666666166511,000665
2005-02-1066066265866213,000662
2005-02-096626636606606,000660
2005-02-086606676606617,000661
2005-02-076696696586589,000658
2005-02-046656656576573,000657
2005-02-036646646556637,000663
2005-02-026606606566568,000656
2005-02-016516576516537,000653
2005-01-316646646526609,000660
2005-01-286656656556556,000655
2005-01-2765666665665711,000657
2005-01-266676676576595,000659
2005-01-256686686566628,000662
2005-01-246526536526523,000652
2005-01-216556586556569,000656
2005-01-206606606576574,000657
2005-01-196626706626656,000665
2005-01-186616636556639,000663
2005-01-176576616576605,000660
2005-01-146566576566575,000657
2005-01-136586596576589,000658
2005-01-1266566565866016,000660
2005-01-1167067065766517,000665
2005-01-0768068065766516,000665
2005-01-066566606556605,000660
2005-01-0564666064665617,000656

分割・併合履歴 : なし