5121 藤倉コンポジット(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	590	590	579	585	23,900	585
2007-12-27	592	600	591	591	32,400	591
2007-12-26	590	596	586	589	18,300	589
2007-12-25	581	591	581	588	27,100	588
2007-12-21	572	586	572	585	49,300	585
2007-12-20	582	620	580	582	80,600	582
2007-12-19	605	605	590	591	57,400	591
2007-12-18	614	615	607	609	18,800	609
2007-12-17	625	628	605	609	88,700	609
2007-12-14	632	647	631	632	73,900	632
2007-12-13	660	660	637	642	89,900	642
2007-12-12	617	660	604	636	93,400	636
2007-12-11	600	617	595	607	83,200	607
2007-12-10	594	598	589	593	60,800	593
2007-12-07	581	605	577	584	43,100	584
2007-12-06	583	586	569	571	77,200	571
2007-12-05	574	586	573	579	37,300	579
2007-12-04	573	584	573	573	25,100	573
2007-12-03	590	594	570	573	73,000	573
2007-11-30	567	582	564	571	50,800	571
2007-11-29	566	584	566	569	51,400	569
2007-11-28	563	566	550	556	56,600	556
2007-11-27	567	568	558	559	36,700	559
2007-11-26	571	575	560	572	35,800	572
2007-11-22	571	582	564	564	33,900	564
2007-11-21	590	593	581	581	15,300	581
2007-11-20	600	600	585	588	33,100	588
2007-11-19	619	619	597	598	14,600	598
2007-11-16	626	626	602	609	21,800	609
2007-11-15	636	636	622	628	16,900	628
2007-11-14	606	638	605	618	18,500	618
2007-11-13	602	618	601	602	19,200	602
2007-11-12	630	630	593	612	39,500	612
2007-11-09	677	677	660	660	20,700	660
2007-11-08	695	699	666	676	29,800	676
2007-11-07	730	730	704	710	29,300	710
2007-11-06	741	744	728	738	12,200	738
2007-11-05	745	754	742	743	8,900	743
2007-11-02	748	755	745	748	9,900	748
2007-11-01	759	762	750	755	10,700	755
2007-10-31	755	759	754	759	10,100	759
2007-10-30	776	776	745	753	34,300	753
2007-10-29	764	784	760	767	34,900	767
2007-10-26	749	753	740	744	10,400	744
2007-10-25	742	744	735	739	10,600	739
2007-10-24	751	755	747	749	9,000	749
2007-10-23	754	755	750	750	6,100	750
2007-10-22	761	761	750	752	8,500	752
2007-10-19	776	776	759	761	11,400	761
2007-10-18	778	780	764	775	14,200	775
2007-10-17	760	769	752	758	10,500	758
2007-10-16	764	774	762	763	4,900	763
2007-10-15	767	777	767	774	6,700	774
2007-10-12	776	783	766	766	13,800	766
2007-10-11	785	785	780	785	14,000	785
2007-10-10	781	785	779	780	10,600	780
2007-10-09	780	785	777	781	16,500	781
2007-10-05	779	784	770	774	15,000	774
2007-10-04	768	785	768	779	12,100	779
2007-10-03	765	793	765	785	32,800	785
2007-10-02	789	795	757	785	20,600	785
2007-10-01	789	789	784	785	7,200	785
2007-09-28	790	795	785	789	10,100	789
2007-09-27	797	798	783	795	20,000	795
2007-09-26	781	786	770	782	14,500	782
2007-09-25	753	784	753	771	21,500	771
2007-09-21	744	745	737	740	6,600	740
2007-09-20	762	763	750	751	6,400	751
2007-09-19	759	764	725	752	16,000	752
2007-09-18	734	742	725	732	7,800	732
2007-09-14	750	750	742	742	20,100	742
2007-09-13	741	741	723	734	13,500	734
2007-09-12	744	752	734	741	11,900	741
2007-09-11	747	747	736	740	7,900	740
2007-09-10	750	751	744	750	6,600	750
2007-09-07	754	761	754	757	3,500	757
2007-09-06	749	759	749	758	3,400	758
2007-09-05	773	773	763	764	14,400	764
2007-09-04	767	771	766	768	5,800	768
2007-09-03	768	770	762	767	10,400	767
2007-08-31	758	766	710	766	21,400	766
2007-08-30	769	769	758	760	8,700	760
2007-08-29	750	770	745	761	8,300	761
2007-08-28	769	771	765	771	3,700	771
2007-08-27	760	773	760	769	7,100	769
2007-08-24	767	768	751	768	8,100	768
2007-08-23	770	770	760	770	8,600	770
2007-08-22	754	764	750	763	5,700	763
2007-08-21	744	758	744	754	5,500	754
2007-08-20	750	752	740	740	25,000	740
2007-08-17	759	759	736	736	26,000	736
2007-08-16	755	760	746	760	15,200	760
2007-08-15	760	776	760	765	15,000	765
2007-08-14	770	782	760	780	11,900	780
2007-08-13	748	771	746	770	13,300	770
2007-08-10	756	760	752	758	32,600	758
2007-08-09	795	809	778	786	39,400	786
2007-08-08	814	815	799	815	20,800	815
2007-08-07	820	820	810	811	22,000	811
2007-08-06	795	813	787	806	32,700	806
2007-08-03	768	793	762	785	13,400	785
2007-08-02	791	793	777	778	6,500	778
2007-08-01	776	780	771	771	7,200	771
2007-07-31	776	782	774	779	5,700	779
2007-07-30	762	778	760	778	14,400	778
2007-07-27	756	768	756	764	11,300	764
2007-07-26	786	793	778	786	22,400	786
2007-07-25	786	786	761	775	18,200	775
2007-07-24	797	800	788	788	20,300	788
2007-07-23	800	800	795	795	8,400	795
2007-07-20	801	803	798	800	21,600	800
2007-07-19	808	811	803	803	13,600	803
2007-07-18	805	813	801	805	8,800	805
2007-07-17	812	814	802	813	20,800	813
2007-07-13	815	816	813	813	10,000	813
2007-07-12	815	817	808	814	8,300	814
2007-07-11	815	815	810	811	21,700	811
2007-07-10	814	820	812	819	18,000	819
2007-07-09	805	814	805	813	12,000	813
2007-07-06	798	805	796	802	16,100	802
2007-07-05	804	810	795	802	30,600	802
2007-07-04	813	813	802	802	15,300	802
2007-07-03	808	815	802	806	22,300	806
2007-07-02	813	813	802	807	17,200	807
2007-06-29	797	804	795	803	33,300	803
2007-06-28	788	796	788	795	23,400	795
2007-06-27	797	797	788	788	11,500	788
2007-06-26	798	798	790	791	18,800	791
2007-06-25	792	801	792	792	24,400	792
2007-06-22	793	800	790	794	28,900	794
2007-06-21	795	795	787	789	15,200	789
2007-06-20	787	797	786	792	29,600	792
2007-06-19	784	787	779	780	20,100	780
2007-06-18	795	796	774	775	45,500	775
2007-06-15	765	770	755	766	28,600	766
2007-06-14	743	756	743	755	27,700	755
2007-06-13	740	767	735	745	38,700	745
2007-06-12	753	760	744	744	27,300	744
2007-06-11	761	768	753	753	24,700	753
2007-06-08	756	762	750	762	44,200	762
2007-06-07	768	775	765	770	23,900	770
2007-06-06	778	780	771	771	23,600	771
2007-06-05	772	775	765	774	26,700	774
2007-06-04	777	785	765	765	38,300	765
2007-06-01	786	787	750	757	86,100	757
2007-05-31	770	785	770	778	13,800	778
2007-05-30	778	780	770	775	13,900	775
2007-05-29	767	779	759	769	27,800	769
2007-05-28	740	762	739	757	31,400	757
2007-05-25	773	773	750	752	34,200	752
2007-05-24	784	785	765	771	22,200	771
2007-05-23	787	793	780	781	21,200	781
2007-05-22	795	795	771	780	18,200	780
2007-05-21	790	796	789	790	28,400	790
2007-05-18	778	793	770	788	32,300	788
2007-05-17	788	794	764	767	18,700	767
2007-05-16	798	805	785	788	12,800	788
2007-05-15	801	805	794	796	33,500	796
2007-05-14	829	841	820	821	29,800	821
2007-05-11	861	861	810	818	29,800	818
2007-05-10	853	860	851	857	4,800	857
2007-05-09	843	859	843	854	17,500	854
2007-05-08	855	860	851	853	8,600	853
2007-05-07	852	858	846	854	14,000	854
2007-05-02	870	875	855	860	13,100	860
2007-05-01	866	866	854	854	21,500	854
2007-04-27	840	850	840	842	12,100	842
2007-04-26	840	854	822	833	16,400	833
2007-04-25	819	825	811	823	8,200	823
2007-04-24	806	833	806	829	5,300	829
2007-04-23	836	844	815	815	8,400	815
2007-04-20	841	842	827	827	6,700	827
2007-04-19	840	840	830	832	7,600	832
2007-04-18	835	855	832	848	13,900	848
2007-04-17	845	855	825	832	19,300	832
2007-04-16	860	870	855	855	24,900	855
2007-04-13	864	878	859	859	12,600	859
2007-04-12	872	872	860	863	10,900	863
2007-04-11	868	876	867	870	13,800	870
2007-04-10	880	880	866	867	17,500	867
2007-04-09	878	883	873	880	13,100	880
2007-04-06	886	890	875	879	14,300	879
2007-04-05	909	909	885	887	14,500	887
2007-04-04	907	915	905	909	20,400	909
2007-04-03	923	923	878	906	12,800	906
2007-04-02	937	938	910	913	20,600	913
2007-03-30	936	943	911	935	13,900	935
2007-03-29	926	933	910	930	14,200	930
2007-03-28	925	945	923	929	24,800	929
2007-03-27	933	934	910	915	24,200	915
2007-03-26	930	932	921	931	20,400	931
2007-03-23	939	940	900	922	30,000	922
2007-03-22	942	945	917	921	34,300	921
2007-03-20	922	925	916	924	13,800	924
2007-03-19	909	913	904	904	13,000	904
2007-03-16	908	910	898	906	21,000	906
2007-03-15	900	905	895	898	14,600	898
2007-03-14	900	906	876	890	35,200	890
2007-03-13	932	932	910	910	18,900	910
2007-03-12	929	930	921	922	23,200	922
2007-03-09	905	922	905	911	45,100	911
2007-03-08	899	903	893	900	13,800	900
2007-03-07	900	906	895	896	24,900	896
2007-03-06	866	900	861	898	21,000	898
2007-03-05	870	888	870	871	41,400	871
2007-03-02	881	891	870	890	30,800	890
2007-03-01	917	917	901	901	28,000	901
2007-02-28	857	915	857	910	54,600	910
2007-02-27	963	963	938	947	27,300	947
2007-02-26	979	979	959	963	26,400	963
2007-02-23	977	977	966	975	32,700	975
2007-02-22	974	978	962	970	27,000	970
2007-02-21	965	974	960	972	26,600	972
2007-02-20	947	967	944	956	28,600	956
2007-02-19	931	948	915	944	41,000	944
2007-02-16	924	934	924	930	24,900	930
2007-02-15	919	945	910	931	88,800	931
2007-02-14	989	1,010	910	929	157,800	929
2007-02-13	967	975	965	975	28,400	975
2007-02-09	952	962	948	957	31,700	957
2007-02-08	946	953	942	946	30,300	946
2007-02-07	935	953	932	942	47,300	942
2007-02-06	926	935	925	935	19,300	935
2007-02-05	935	937	921	926	17,000	926
2007-02-02	920	935	917	929	34,900	929
2007-02-01	917	920	913	920	38,400	920
2007-01-31	909	917	909	913	24,600	913
2007-01-30	914	914	907	909	19,400	909
2007-01-29	900	914	899	908	18,000	908
2007-01-26	880	899	879	898	19,300	898
2007-01-25	908	908	896	898	38,300	898
2007-01-24	914	914	904	908	36,800	908
2007-01-23	915	918	909	911	21,200	911
2007-01-22	905	917	905	914	35,300	914
2007-01-19	920	940	911	914	45,600	914
2007-01-18	886	920	885	920	47,600	920
2007-01-17	885	890	875	885	38,800	885
2007-01-16	876	882	874	882	43,100	882
2007-01-15	870	879	865	875	32,000	875
2007-01-12	844	868	844	865	21,100	865
2007-01-11	848	859	839	839	20,100	839
2007-01-10	852	867	848	848	22,200	848
2007-01-09	843	870	842	864	22,100	864
2007-01-05	853	853	841	843	14,200	843
2007-01-04	841	857	841	849	8,100	849

分割・併合履歴：なし