5121 藤倉コンポジット(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	835	849	831	841	11,900	841
2006-12-28	840	844	825	836	14,800	836
2006-12-27	841	845	835	840	21,800	840
2006-12-26	840	840	832	840	18,300	840
2006-12-25	835	839	834	836	14,500	836
2006-12-22	840	845	833	833	22,800	833
2006-12-21	823	834	823	826	37,800	826
2006-12-20	810	820	810	815	35,000	815
2006-12-19	808	810	805	807	21,400	807
2006-12-18	801	805	800	804	30,900	804
2006-12-15	800	804	796	799	34,400	799
2006-12-14	797	805	797	801	19,200	801
2006-12-13	794	806	791	804	47,000	804
2006-12-12	792	796	787	793	28,000	793
2006-12-11	780	794	776	789	31,000	789
2006-12-08	780	789	778	781	26,800	781
2006-12-07	784	786	780	786	13,500	786
2006-12-06	780	784	773	781	16,900	781
2006-12-05	780	780	771	771	32,600	771
2006-12-04	778	780	772	779	17,400	779
2006-12-01	775	780	774	777	13,500	777
2006-11-30	787	790	771	774	20,000	774
2006-11-29	755	779	755	773	29,400	773
2006-11-28	745	760	741	755	16,800	755
2006-11-27	741	756	741	750	23,600	750
2006-11-24	756	757	744	750	21,100	750
2006-11-22	760	763	755	759	22,000	759
2006-11-21	770	774	768	771	8,500	771
2006-11-20	775	775	768	768	40,500	768
2006-11-17	780	780	768	768	12,800	768
2006-11-16	780	784	772	779	34,000	779
2006-11-15	782	782	770	777	46,600	777
2006-11-14	774	790	761	775	93,000	775
2006-11-13	774	778	766	771	18,000	771
2006-11-10	768	778	763	771	39,700	771
2006-11-09	780	780	775	778	13,000	778
2006-11-08	791	795	781	782	17,400	782
2006-11-07	793	798	793	795	17,000	795
2006-11-06	784	794	780	793	18,900	793
2006-11-02	794	794	779	784	14,600	784
2006-11-01	789	792	787	791	9,100	791
2006-10-31	783	793	783	790	27,000	790
2006-10-30	799	799	783	783	53,500	783
2006-10-27	800	800	792	798	26,300	798
2006-10-26	795	803	795	802	44,600	802
2006-10-25	795	799	791	793	22,400	793
2006-10-24	798	802	795	795	32,100	795
2006-10-23	802	802	797	799	19,500	799
2006-10-20	803	805	797	802	28,100	802
2006-10-19	799	810	797	803	19,500	803
2006-10-18	802	805	795	799	27,900	799
2006-10-17	817	817	800	812	10,100	812
2006-10-16	820	829	819	821	26,800	821
2006-10-13	816	820	804	819	13,600	819
2006-10-12	810	829	802	816	9,200	816
2006-10-11	849	852	829	829	33,800	829
2006-10-10	846	850	835	845	31,200	845
2006-10-06	829	848	828	845	39,400	845
2006-10-05	810	840	800	828	55,900	828
2006-10-04	815	820	808	810	20,900	810
2006-10-03	824	824	805	814	25,200	814
2006-10-02	810	827	810	825	37,600	825
2006-09-29	818	830	815	819	30,800	819
2006-09-28	825	830	820	828	27,300	828
2006-09-27	810	819	810	819	29,400	819
2006-09-26	819	819	790	810	33,700	810
2006-09-25	821	822	809	816	19,400	816
2006-09-22	804	819	804	809	22,000	809
2006-09-21	798	805	798	804	38,400	804
2006-09-20	786	791	785	791	14,500	791
2006-09-19	779	801	779	794	33,300	794
2006-09-15	819	819	809	809	13,900	809
2006-09-14	817	818	801	815	21,000	815
2006-09-13	824	830	816	817	10,600	817
2006-09-12	835	838	823	823	17,500	823
2006-09-11	835	835	824	831	25,400	831
2006-09-08	823	845	823	833	41,300	833
2006-09-07	850	850	836	841	20,800	841
2006-09-06	871	878	863	868	10,500	868
2006-09-05	877	884	873	880	17,900	880
2006-09-04	875	877	864	873	12,400	873
2006-09-01	881	881	870	876	7,800	876
2006-08-31	886	888	860	887	12,500	887
2006-08-30	890	890	870	880	8,600	880
2006-08-29	884	886	881	885	3,600	885
2006-08-28	896	900	872	874	8,500	874
2006-08-25	883	913	879	896	21,100	896
2006-08-24	891	895	880	882	7,400	882
2006-08-23	877	884	875	882	10,600	882
2006-08-22	873	873	869	873	13,200	873
2006-08-21	864	872	861	867	9,600	867
2006-08-18	850	870	848	858	17,500	858
2006-08-17	849	859	849	850	15,500	850
2006-08-16	849	849	840	847	21,500	847
2006-08-15	842	843	838	843	12,400	843
2006-08-14	831	848	831	843	13,100	843
2006-08-11	821	860	819	841	36,300	841
2006-08-10	825	836	780	831	31,500	831
2006-08-09	835	836	821	833	8,700	833
2006-08-08	801	835	801	835	18,600	835
2006-08-07	835	835	810	811	11,700	811
2006-08-04	820	829	820	828	10,400	828
2006-08-03	822	830	822	824	15,700	824
2006-08-02	800	820	800	820	10,000	820
2006-08-01	800	815	792	803	15,100	803
2006-07-31	790	800	790	792	12,200	792
2006-07-28	766	787	766	786	9,800	786
2006-07-27	760	781	757	779	5,900	779
2006-07-26	795	796	765	767	5,400	767
2006-07-25	781	795	776	780	10,200	780
2006-07-24	788	791	770	791	5,600	791
2006-07-21	795	795	778	786	5,800	786
2006-07-20	780	809	780	790	8,400	790
2006-07-19	758	815	757	760	19,500	760
2006-07-18	780	781	751	758	25,600	758
2006-07-14	761	800	761	786	30,200	786
2006-07-13	790	798	770	780	22,500	780
2006-07-12	811	812	791	802	12,100	802
2006-07-11	819	819	808	811	6,000	811
2006-07-10	802	827	786	820	26,500	820
2006-07-07	835	835	789	822	26,800	822
2006-07-06	842	842	819	825	27,700	825
2006-07-05	850	850	840	845	10,200	845
2006-07-04	854	857	840	847	30,500	847
2006-07-03	853	866	853	856	33,000	856
2006-06-30	835	860	835	852	30,000	852
2006-06-29	837	855	828	849	42,600	849
2006-06-28	854	855	829	841	12,600	841
2006-06-27	860	860	840	855	18,900	855
2006-06-26	859	862	851	857	20,700	857
2006-06-23	860	865	848	865	16,800	865
2006-06-22	864	874	857	868	19,200	868
2006-06-21	874	882	849	855	9,600	855
2006-06-20	872	887	850	871	10,400	871
2006-06-19	889	889	869	872	15,100	872
2006-06-16	845	867	845	860	33,400	860
2006-06-15	815	837	813	836	29,300	836
2006-06-14	757	808	752	799	41,100	799
2006-06-13	816	816	770	770	32,500	770
2006-06-12	811	835	801	816	24,000	816
2006-06-09	770	818	770	812	36,300	812
2006-06-08	817	817	780	790	55,700	790
2006-06-07	834	839	800	807	34,200	807
2006-06-06	832	860	830	842	30,600	842
2006-06-05	871	874	847	852	30,300	852
2006-06-02	879	889	828	870	52,500	870
2006-06-01	880	898	873	877	20,300	877
2006-05-31	904	910	870	900	47,600	900
2006-05-30	940	940	930	933	27,500	933
2006-05-29	938	943	937	943	17,500	943
2006-05-26	945	954	930	939	20,700	939
2006-05-25	909	937	905	935	30,600	935
2006-05-24	905	915	903	914	22,600	914
2006-05-23	920	923	912	915	33,100	915
2006-05-22	925	940	915	935	56,500	935
2006-05-19	915	922	908	915	89,100	915
2006-05-18	880	915	869	906	36,900	906
2006-05-17	855	900	855	900	55,500	900
2006-05-16	948	957	870	870	78,900	870
2006-05-15	925	968	910	948	119,800	948
2006-05-12	1,030	1,043	978	981	92,500	981
2006-05-11	1,058	1,072	1,036	1,041	12,100	1,041
2006-05-10	1,079	1,081	1,044	1,058	19,000	1,058
2006-05-09	1,081	1,094	1,075	1,077	13,900	1,077
2006-05-08	1,087	1,087	1,071	1,076	27,300	1,076
2006-05-02	1,059	1,079	1,055	1,069	14,200	1,069
2006-05-01	1,029	1,065	1,029	1,050	12,800	1,050
2006-04-28	1,048	1,048	1,027	1,038	16,100	1,038
2006-04-27	1,046	1,049	1,025	1,043	14,900	1,043
2006-04-26	1,054	1,071	1,025	1,047	14,500	1,047
2006-04-25	1,066	1,074	1,010	1,044	22,700	1,044
2006-04-24	1,082	1,082	1,035	1,059	22,300	1,059
2006-04-21	1,069	1,083	1,068	1,082	19,200	1,082
2006-04-20	1,071	1,075	1,070	1,071	7,200	1,071
2006-04-19	1,080	1,086	1,072	1,072	22,800	1,072
2006-04-18	1,084	1,088	1,060	1,076	17,000	1,076
2006-04-17	1,070	1,080	1,035	1,079	35,100	1,079
2006-04-14	1,093	1,094	1,073	1,077	13,300	1,077
2006-04-13	1,094	1,094	1,081	1,082	10,700	1,082
2006-04-12	1,108	1,108	1,090	1,090	26,100	1,090
2006-04-11	1,102	1,115	1,102	1,109	16,400	1,109
2006-04-10	1,114	1,115	1,103	1,106	16,300	1,106
2006-04-07	1,112	1,123	1,100	1,114	10,500	1,114
2006-04-06	1,097	1,121	1,093	1,117	29,300	1,117
2006-04-05	1,108	1,114	1,091	1,091	40,000	1,091
2006-04-04	1,109	1,123	1,108	1,109	28,100	1,109
2006-04-03	1,125	1,140	1,110	1,123	14,900	1,123
2006-03-31	1,130	1,130	1,111	1,111	10,400	1,111
2006-03-30	1,132	1,139	1,123	1,124	12,300	1,124
2006-03-29	1,122	1,133	1,100	1,128	14,800	1,128
2006-03-28	1,114	1,119	1,090	1,119	12,900	1,119
2006-03-27	1,130	1,130	1,115	1,118	12,000	1,118
2006-03-24	1,139	1,139	1,110	1,110	16,300	1,110
2006-03-23	1,099	1,139	1,099	1,108	22,100	1,108
2006-03-22	1,088	1,096	1,085	1,089	11,300	1,089
2006-03-20	1,080	1,099	1,074	1,085	25,500	1,085
2006-03-17	1,071	1,080	1,065	1,074	18,000	1,074
2006-03-16	1,056	1,087	1,056	1,066	13,200	1,066
2006-03-15	1,079	1,081	1,064	1,064	19,000	1,064
2006-03-14	1,097	1,097	1,052	1,069	19,500	1,069
2006-03-13	1,056	1,080	1,056	1,078	18,700	1,078
2006-03-10	1,053	1,075	1,052	1,052	49,600	1,052
2006-03-09	1,002	1,049	1,002	1,049	20,000	1,049
2006-03-08	1,020	1,027	1,002	1,002	24,500	1,002
2006-03-07	1,036	1,040	1,016	1,029	23,400	1,029
2006-03-06	1,030	1,043	1,026	1,039	25,800	1,039
2006-03-03	1,055	1,074	1,055	1,057	19,500	1,057
2006-03-02	1,058	1,071	1,058	1,063	14,700	1,063
2006-03-01	1,070	1,078	1,050	1,068	19,100	1,068
2006-02-28	1,081	1,094	1,060	1,088	29,100	1,088
2006-02-27	1,124	1,127	1,066	1,066	30,700	1,066
2006-02-24	1,109	1,115	1,073	1,085	27,200	1,085
2006-02-23	1,050	1,110	1,050	1,100	16,500	1,100
2006-02-22	1,092	1,115	1,050	1,050	21,300	1,050
2006-02-21	1,025	1,075	1,025	1,072	47,600	1,072
2006-02-20	1,098	1,100	1,010	1,045	60,700	1,045
2006-02-17	1,157	1,157	1,100	1,103	52,500	1,103
2006-02-16	1,168	1,173	1,130	1,150	85,400	1,150
2006-02-15	1,080	1,180	1,030	1,180	125,200	1,180
2006-02-14	1,020	1,100	1,020	1,100	35,700	1,100
2006-02-13	1,138	1,138	1,060	1,100	38,400	1,100
2006-02-10	1,173	1,179	1,132	1,132	34,200	1,132
2006-02-09	1,160	1,194	1,160	1,174	24,100	1,174
2006-02-08	1,202	1,206	1,110	1,160	47,200	1,160
2006-02-07	1,220	1,230	1,193	1,210	56,600	1,210
2006-02-06	1,169	1,200	1,161	1,200	45,500	1,200
2006-02-03	1,159	1,170	1,154	1,165	31,200	1,165
2006-02-02	1,145	1,158	1,145	1,156	22,500	1,156
2006-02-01	1,146	1,157	1,146	1,151	22,700	1,151
2006-01-31	1,145	1,154	1,130	1,154	40,000	1,154
2006-01-30	1,145	1,155	1,135	1,145	75,000	1,145
2006-01-27	1,153	1,159	1,145	1,145	36,000	1,145
2006-01-26	1,125	1,140	1,124	1,140	29,000	1,140
2006-01-25	1,117	1,136	1,117	1,128	30,000	1,128
2006-01-24	1,100	1,126	1,100	1,117	43,000	1,117
2006-01-23	1,080	1,113	1,061	1,110	58,000	1,110
2006-01-20	1,099	1,141	1,099	1,106	18,000	1,106
2006-01-19	1,045	1,131	1,045	1,095	46,000	1,095
2006-01-18	1,085	1,085	1,050	1,065	127,000	1,065
2006-01-17	1,140	1,160	1,120	1,125	70,000	1,125
2006-01-16	1,126	1,165	1,124	1,140	103,000	1,140
2006-01-13	1,134	1,139	1,127	1,134	48,000	1,134
2006-01-12	1,085	1,133	1,085	1,120	118,000	1,120
2006-01-11	1,081	1,088	1,055	1,068	56,000	1,068
2006-01-10	1,080	1,106	1,080	1,080	53,000	1,080
2006-01-06	1,072	1,105	1,070	1,084	88,000	1,084
2006-01-05	1,062	1,076	1,062	1,072	56,000	1,072
2006-01-04	1,091	1,091	1,050	1,057	39,000	1,057

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31