5121 藤倉コンポジット(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 269 | 273 | 269 | 271 | 18,000 | 271 |
| 2008-12-29 | 271 | 271 | 267 | 269 | 25,700 | 269 |
| 2008-12-26 | 273 | 273 | 267 | 269 | 22,400 | 269 |
| 2008-12-25 | 268 | 273 | 267 | 268 | 21,100 | 268 |
| 2008-12-24 | 270 | 275 | 268 | 268 | 36,100 | 268 |
| 2008-12-22 | 273 | 279 | 272 | 274 | 12,300 | 274 |
| 2008-12-19 | 276 | 283 | 274 | 274 | 11,800 | 274 |
| 2008-12-18 | 284 | 284 | 277 | 280 | 13,100 | 280 |
| 2008-12-17 | 284 | 285 | 276 | 284 | 9,400 | 284 |
| 2008-12-16 | 282 | 288 | 277 | 280 | 22,300 | 280 |
| 2008-12-15 | 280 | 295 | 275 | 283 | 31,000 | 283 |
| 2008-12-12 | 280 | 280 | 270 | 270 | 31,800 | 270 |
| 2008-12-11 | 286 | 288 | 276 | 280 | 23,400 | 280 |
| 2008-12-10 | 278 | 283 | 275 | 280 | 13,200 | 280 |
| 2008-12-09 | 284 | 286 | 279 | 279 | 15,500 | 279 |
| 2008-12-08 | 295 | 295 | 276 | 284 | 33,500 | 284 |
| 2008-12-05 | 275 | 281 | 275 | 275 | 14,300 | 275 |
| 2008-12-04 | 279 | 279 | 272 | 279 | 11,600 | 279 |
| 2008-12-03 | 267 | 280 | 267 | 280 | 26,400 | 280 |
| 2008-12-02 | 283 | 283 | 268 | 268 | 19,600 | 268 |
| 2008-12-01 | 297 | 300 | 285 | 285 | 10,900 | 285 |
| 2008-11-28 | 290 | 297 | 285 | 297 | 9,700 | 297 |
| 2008-11-27 | 284 | 292 | 283 | 288 | 16,800 | 288 |
| 2008-11-26 | 300 | 300 | 280 | 288 | 15,500 | 288 |
| 2008-11-25 | 291 | 305 | 277 | 293 | 18,900 | 293 |
| 2008-11-21 | 277 | 295 | 277 | 289 | 18,400 | 289 |
| 2008-11-20 | 281 | 293 | 280 | 285 | 11,200 | 285 |
| 2008-11-19 | 303 | 303 | 290 | 296 | 13,300 | 296 |
| 2008-11-18 | 305 | 310 | 297 | 303 | 23,800 | 303 |
| 2008-11-17 | 310 | 312 | 298 | 307 | 24,100 | 307 |
| 2008-11-14 | 315 | 318 | 301 | 305 | 18,600 | 305 |
| 2008-11-13 | 308 | 316 | 295 | 300 | 12,600 | 300 |
| 2008-11-12 | 311 | 318 | 304 | 310 | 13,500 | 310 |
| 2008-11-11 | 314 | 320 | 311 | 314 | 11,200 | 314 |
| 2008-11-10 | 320 | 327 | 318 | 319 | 17,100 | 319 |
| 2008-11-07 | 325 | 325 | 300 | 317 | 30,400 | 317 |
| 2008-11-06 | 335 | 335 | 326 | 331 | 15,000 | 331 |
| 2008-11-05 | 325 | 350 | 325 | 350 | 36,200 | 350 |
| 2008-11-04 | 312 | 314 | 301 | 310 | 14,700 | 310 |
| 2008-10-31 | 312 | 315 | 296 | 302 | 19,300 | 302 |
| 2008-10-30 | 297 | 316 | 288 | 307 | 32,000 | 307 |
| 2008-10-29 | 279 | 290 | 270 | 283 | 27,600 | 283 |
| 2008-10-28 | 242 | 263 | 242 | 260 | 27,300 | 260 |
| 2008-10-27 | 287 | 287 | 240 | 244 | 47,800 | 244 |
| 2008-10-24 | 285 | 290 | 270 | 272 | 31,100 | 272 |
| 2008-10-23 | 290 | 290 | 280 | 290 | 24,600 | 290 |
| 2008-10-22 | 303 | 311 | 291 | 300 | 19,500 | 300 |
| 2008-10-21 | 313 | 319 | 302 | 317 | 34,000 | 317 |
| 2008-10-20 | 300 | 305 | 288 | 303 | 38,400 | 303 |
| 2008-10-17 | 297 | 297 | 273 | 285 | 22,300 | 285 |
| 2008-10-16 | 285 | 285 | 263 | 272 | 30,700 | 272 |
| 2008-10-15 | 305 | 307 | 290 | 301 | 29,500 | 301 |
| 2008-10-14 | 310 | 310 | 300 | 303 | 25,600 | 303 |
| 2008-10-10 | 256 | 270 | 248 | 270 | 45,200 | 270 |
| 2008-10-09 | 260 | 270 | 254 | 265 | 62,000 | 265 |
| 2008-10-08 | 305 | 313 | 253 | 254 | 35,400 | 254 |
| 2008-10-07 | 285 | 323 | 282 | 322 | 36,400 | 322 |
| 2008-10-06 | 331 | 334 | 302 | 317 | 39,200 | 317 |
| 2008-10-03 | 350 | 351 | 335 | 340 | 29,700 | 340 |
| 2008-10-02 | 373 | 374 | 350 | 353 | 29,800 | 353 |
| 2008-10-01 | 373 | 379 | 370 | 373 | 14,700 | 373 |
| 2008-09-30 | 368 | 375 | 358 | 370 | 18,500 | 370 |
| 2008-09-29 | 388 | 392 | 376 | 378 | 14,700 | 378 |
| 2008-09-26 | 390 | 394 | 380 | 383 | 50,600 | 383 |
| 2008-09-25 | 380 | 390 | 380 | 383 | 26,700 | 383 |
| 2008-09-24 | 399 | 403 | 398 | 402 | 17,100 | 402 |
| 2008-09-22 | 411 | 413 | 400 | 401 | 26,900 | 401 |
| 2008-09-19 | 406 | 411 | 402 | 410 | 25,300 | 410 |
| 2008-09-18 | 397 | 398 | 382 | 396 | 35,800 | 396 |
| 2008-09-17 | 401 | 408 | 395 | 399 | 25,900 | 399 |
| 2008-09-16 | 400 | 400 | 388 | 399 | 24,700 | 399 |
| 2008-09-12 | 410 | 415 | 408 | 411 | 29,900 | 411 |
| 2008-09-11 | 415 | 421 | 410 | 410 | 22,400 | 410 |
| 2008-09-10 | 411 | 422 | 411 | 415 | 33,100 | 415 |
| 2008-09-09 | 413 | 415 | 408 | 411 | 11,000 | 411 |
| 2008-09-08 | 405 | 419 | 405 | 410 | 25,000 | 410 |
| 2008-09-05 | 404 | 411 | 400 | 404 | 26,500 | 404 |
| 2008-09-04 | 410 | 411 | 402 | 409 | 21,900 | 409 |
| 2008-09-03 | 406 | 415 | 405 | 410 | 18,200 | 410 |
| 2008-09-02 | 409 | 414 | 402 | 404 | 25,500 | 404 |
| 2008-09-01 | 419 | 419 | 410 | 411 | 11,000 | 411 |
| 2008-08-29 | 419 | 422 | 415 | 421 | 16,200 | 421 |
| 2008-08-28 | 412 | 418 | 411 | 414 | 9,500 | 414 |
| 2008-08-27 | 421 | 421 | 413 | 415 | 6,500 | 415 |
| 2008-08-26 | 426 | 426 | 412 | 422 | 11,400 | 422 |
| 2008-08-25 | 427 | 432 | 416 | 422 | 12,700 | 422 |
| 2008-08-22 | 420 | 427 | 420 | 427 | 7,700 | 427 |
| 2008-08-21 | 427 | 427 | 421 | 425 | 12,700 | 425 |
| 2008-08-20 | 423 | 423 | 415 | 422 | 11,500 | 422 |
| 2008-08-19 | 415 | 421 | 412 | 418 | 17,900 | 418 |
| 2008-08-18 | 411 | 424 | 411 | 420 | 17,600 | 420 |
| 2008-08-15 | 408 | 415 | 408 | 411 | 14,800 | 411 |
| 2008-08-14 | 418 | 422 | 406 | 407 | 34,500 | 407 |
| 2008-08-13 | 420 | 420 | 404 | 413 | 23,600 | 413 |
| 2008-08-12 | 420 | 434 | 408 | 417 | 65,100 | 417 |
| 2008-08-11 | 417 | 435 | 415 | 419 | 16,700 | 419 |
| 2008-08-08 | 416 | 423 | 405 | 415 | 18,600 | 415 |
| 2008-08-07 | 430 | 430 | 417 | 417 | 10,400 | 417 |
| 2008-08-06 | 431 | 438 | 418 | 430 | 15,300 | 430 |
| 2008-08-05 | 428 | 436 | 418 | 422 | 28,800 | 422 |
| 2008-08-04 | 446 | 454 | 433 | 433 | 19,500 | 433 |
| 2008-08-01 | 462 | 466 | 440 | 449 | 9,300 | 449 |
| 2008-07-31 | 458 | 465 | 453 | 463 | 10,500 | 463 |
| 2008-07-30 | 450 | 463 | 449 | 458 | 14,600 | 458 |
| 2008-07-29 | 450 | 455 | 431 | 455 | 27,100 | 455 |
| 2008-07-28 | 459 | 459 | 452 | 454 | 7,800 | 454 |
| 2008-07-25 | 461 | 462 | 444 | 448 | 16,400 | 448 |
| 2008-07-24 | 457 | 460 | 452 | 460 | 15,300 | 460 |
| 2008-07-23 | 450 | 457 | 448 | 452 | 30,800 | 452 |
| 2008-07-22 | 433 | 455 | 433 | 455 | 26,400 | 455 |
| 2008-07-18 | 444 | 444 | 432 | 433 | 7,600 | 433 |
| 2008-07-17 | 433 | 441 | 430 | 440 | 9,700 | 440 |
| 2008-07-16 | 430 | 445 | 422 | 428 | 25,300 | 428 |
| 2008-07-15 | 435 | 435 | 425 | 432 | 19,100 | 432 |
| 2008-07-14 | 430 | 437 | 428 | 435 | 14,000 | 435 |
| 2008-07-11 | 433 | 440 | 431 | 435 | 22,500 | 435 |
| 2008-07-10 | 430 | 440 | 430 | 438 | 14,500 | 438 |
| 2008-07-09 | 439 | 440 | 431 | 435 | 32,700 | 435 |
| 2008-07-08 | 443 | 445 | 436 | 439 | 12,100 | 439 |
| 2008-07-07 | 452 | 452 | 438 | 440 | 18,400 | 440 |
| 2008-07-04 | 444 | 445 | 437 | 442 | 9,500 | 442 |
| 2008-07-03 | 451 | 451 | 441 | 449 | 13,600 | 449 |
| 2008-07-02 | 470 | 470 | 450 | 450 | 20,600 | 450 |
| 2008-07-01 | 466 | 475 | 466 | 471 | 13,800 | 471 |
| 2008-06-30 | 475 | 477 | 470 | 471 | 14,500 | 471 |
| 2008-06-27 | 468 | 474 | 463 | 470 | 17,200 | 470 |
| 2008-06-26 | 481 | 481 | 474 | 477 | 16,900 | 477 |
| 2008-06-25 | 480 | 480 | 470 | 476 | 35,100 | 476 |
| 2008-06-24 | 470 | 477 | 470 | 476 | 13,300 | 476 |
| 2008-06-23 | 476 | 477 | 470 | 475 | 6,200 | 475 |
| 2008-06-20 | 480 | 481 | 475 | 478 | 14,800 | 478 |
| 2008-06-19 | 490 | 490 | 477 | 481 | 17,500 | 481 |
| 2008-06-18 | 492 | 492 | 483 | 488 | 20,500 | 488 |
| 2008-06-17 | 477 | 485 | 474 | 480 | 16,800 | 480 |
| 2008-06-16 | 483 | 483 | 473 | 482 | 13,800 | 482 |
| 2008-06-13 | 475 | 477 | 470 | 473 | 23,200 | 473 |
| 2008-06-12 | 470 | 488 | 468 | 485 | 40,300 | 485 |
| 2008-06-11 | 474 | 478 | 472 | 472 | 14,900 | 472 |
| 2008-06-10 | 487 | 492 | 473 | 474 | 21,500 | 474 |
| 2008-06-09 | 480 | 488 | 470 | 483 | 18,200 | 483 |
| 2008-06-06 | 498 | 499 | 491 | 491 | 30,200 | 491 |
| 2008-06-05 | 485 | 495 | 484 | 493 | 28,900 | 493 |
| 2008-06-04 | 490 | 496 | 483 | 488 | 20,400 | 488 |
| 2008-06-03 | 490 | 493 | 488 | 488 | 12,600 | 488 |
| 2008-06-02 | 492 | 501 | 492 | 499 | 20,000 | 499 |
| 2008-05-30 | 488 | 493 | 486 | 491 | 23,300 | 491 |
| 2008-05-29 | 476 | 486 | 476 | 485 | 12,600 | 485 |
| 2008-05-28 | 482 | 484 | 470 | 473 | 31,800 | 473 |
| 2008-05-27 | 492 | 492 | 482 | 483 | 13,300 | 483 |
| 2008-05-26 | 486 | 490 | 480 | 487 | 16,900 | 487 |
| 2008-05-23 | 494 | 498 | 489 | 493 | 19,600 | 493 |
| 2008-05-22 | 484 | 493 | 480 | 492 | 22,000 | 492 |
| 2008-05-21 | 509 | 509 | 484 | 496 | 40,900 | 496 |
| 2008-05-20 | 518 | 520 | 512 | 514 | 43,400 | 514 |
| 2008-05-19 | 486 | 505 | 486 | 505 | 33,500 | 505 |
| 2008-05-16 | 485 | 489 | 482 | 485 | 18,300 | 485 |
| 2008-05-15 | 479 | 487 | 475 | 485 | 39,500 | 485 |
| 2008-05-14 | 472 | 480 | 468 | 477 | 42,500 | 477 |
| 2008-05-13 | 466 | 470 | 462 | 468 | 26,700 | 468 |
| 2008-05-12 | 453 | 472 | 446 | 466 | 49,500 | 466 |
| 2008-05-09 | 472 | 472 | 455 | 456 | 32,700 | 456 |
| 2008-05-08 | 455 | 485 | 454 | 467 | 110,100 | 467 |
| 2008-05-07 | 437 | 441 | 429 | 440 | 33,100 | 440 |
| 2008-05-02 | 427 | 434 | 427 | 434 | 16,500 | 434 |
| 2008-05-01 | 427 | 428 | 424 | 424 | 9,200 | 424 |
| 2008-04-30 | 419 | 437 | 419 | 426 | 21,400 | 426 |
| 2008-04-28 | 415 | 418 | 414 | 417 | 25,200 | 417 |
| 2008-04-25 | 407 | 412 | 407 | 412 | 33,000 | 412 |
| 2008-04-24 | 408 | 411 | 408 | 408 | 8,000 | 408 |
| 2008-04-23 | 408 | 411 | 407 | 410 | 24,900 | 410 |
| 2008-04-22 | 410 | 410 | 405 | 408 | 16,300 | 408 |
| 2008-04-21 | 410 | 415 | 405 | 411 | 35,900 | 411 |
| 2008-04-18 | 401 | 401 | 396 | 401 | 41,900 | 401 |
| 2008-04-17 | 394 | 399 | 394 | 398 | 36,000 | 398 |
| 2008-04-16 | 385 | 399 | 385 | 391 | 30,200 | 391 |
| 2008-04-15 | 398 | 400 | 381 | 388 | 45,800 | 388 |
| 2008-04-14 | 404 | 404 | 396 | 400 | 31,800 | 400 |
| 2008-04-11 | 414 | 414 | 405 | 413 | 74,700 | 413 |
| 2008-04-10 | 410 | 413 | 407 | 409 | 14,600 | 409 |
| 2008-04-09 | 419 | 419 | 411 | 414 | 22,700 | 414 |
| 2008-04-08 | 418 | 421 | 415 | 415 | 18,900 | 415 |
| 2008-04-07 | 419 | 420 | 416 | 416 | 12,200 | 416 |
| 2008-04-04 | 423 | 423 | 416 | 417 | 13,800 | 417 |
| 2008-04-03 | 414 | 424 | 414 | 422 | 22,100 | 422 |
| 2008-04-02 | 417 | 422 | 412 | 414 | 21,600 | 414 |
| 2008-04-01 | 419 | 419 | 411 | 412 | 13,900 | 412 |
| 2008-03-31 | 423 | 423 | 405 | 414 | 41,900 | 414 |
| 2008-03-28 | 419 | 423 | 415 | 419 | 51,800 | 419 |
| 2008-03-27 | 407 | 430 | 405 | 419 | 150,600 | 419 |
| 2008-03-26 | 479 | 480 | 474 | 477 | 17,700 | 477 |
| 2008-03-25 | 471 | 477 | 470 | 476 | 25,900 | 476 |
| 2008-03-24 | 466 | 473 | 465 | 469 | 13,000 | 469 |
| 2008-03-21 | 457 | 464 | 457 | 464 | 15,400 | 464 |
| 2008-03-19 | 452 | 457 | 439 | 452 | 15,000 | 452 |
| 2008-03-18 | 440 | 440 | 427 | 439 | 17,600 | 439 |
| 2008-03-17 | 425 | 425 | 400 | 425 | 23,200 | 425 |
| 2008-03-14 | 440 | 447 | 430 | 430 | 38,100 | 430 |
| 2008-03-13 | 454 | 459 | 444 | 451 | 40,100 | 451 |
| 2008-03-12 | 460 | 462 | 451 | 455 | 16,500 | 455 |
| 2008-03-11 | 440 | 449 | 434 | 445 | 48,400 | 445 |
| 2008-03-10 | 450 | 450 | 435 | 445 | 29,100 | 445 |
| 2008-03-07 | 457 | 457 | 447 | 450 | 26,400 | 450 |
| 2008-03-06 | 456 | 464 | 456 | 462 | 13,100 | 462 |
| 2008-03-05 | 463 | 463 | 446 | 454 | 29,400 | 454 |
| 2008-03-04 | 453 | 455 | 448 | 453 | 54,200 | 453 |
| 2008-03-03 | 463 | 463 | 453 | 453 | 29,700 | 453 |
| 2008-02-29 | 479 | 479 | 465 | 468 | 42,900 | 468 |
| 2008-02-28 | 473 | 479 | 469 | 474 | 21,000 | 474 |
| 2008-02-27 | 475 | 480 | 471 | 474 | 25,800 | 474 |
| 2008-02-26 | 481 | 481 | 464 | 464 | 35,700 | 464 |
| 2008-02-25 | 459 | 470 | 459 | 469 | 22,800 | 469 |
| 2008-02-22 | 458 | 461 | 456 | 459 | 29,600 | 459 |
| 2008-02-21 | 458 | 463 | 455 | 463 | 42,100 | 463 |
| 2008-02-20 | 456 | 464 | 452 | 453 | 53,400 | 453 |
| 2008-02-19 | 471 | 471 | 457 | 461 | 56,600 | 461 |
| 2008-02-18 | 464 | 475 | 453 | 456 | 36,300 | 456 |
| 2008-02-15 | 452 | 457 | 439 | 453 | 66,700 | 453 |
| 2008-02-14 | 452 | 454 | 447 | 453 | 29,900 | 453 |
| 2008-02-13 | 443 | 453 | 439 | 439 | 28,600 | 439 |
| 2008-02-12 | 451 | 454 | 443 | 445 | 29,100 | 445 |
| 2008-02-08 | 456 | 468 | 452 | 452 | 24,800 | 452 |
| 2008-02-07 | 452 | 461 | 451 | 455 | 28,900 | 455 |
| 2008-02-06 | 465 | 465 | 457 | 457 | 66,400 | 457 |
| 2008-02-05 | 487 | 487 | 472 | 476 | 44,700 | 476 |
| 2008-02-04 | 480 | 490 | 475 | 482 | 55,300 | 482 |
| 2008-02-01 | 463 | 483 | 457 | 470 | 41,600 | 470 |
| 2008-01-31 | 444 | 468 | 434 | 463 | 82,400 | 463 |
| 2008-01-30 | 460 | 460 | 435 | 440 | 91,900 | 440 |
| 2008-01-29 | 442 | 450 | 431 | 445 | 62,700 | 445 |
| 2008-01-28 | 450 | 458 | 418 | 422 | 95,700 | 422 |
| 2008-01-25 | 433 | 449 | 430 | 444 | 56,800 | 444 |
| 2008-01-24 | 423 | 436 | 420 | 425 | 53,800 | 425 |
| 2008-01-23 | 430 | 430 | 407 | 414 | 52,300 | 414 |
| 2008-01-22 | 419 | 427 | 403 | 407 | 75,500 | 407 |
| 2008-01-21 | 470 | 470 | 436 | 439 | 50,100 | 439 |
| 2008-01-18 | 458 | 466 | 441 | 465 | 56,300 | 465 |
| 2008-01-17 | 457 | 469 | 447 | 453 | 85,700 | 453 |
| 2008-01-16 | 453 | 466 | 435 | 447 | 106,900 | 447 |
| 2008-01-15 | 509 | 515 | 487 | 487 | 69,900 | 487 |
| 2008-01-11 | 522 | 534 | 514 | 516 | 69,600 | 516 |
| 2008-01-10 | 531 | 544 | 530 | 532 | 19,200 | 532 |
| 2008-01-09 | 523 | 539 | 513 | 535 | 62,900 | 535 |
| 2008-01-08 | 540 | 544 | 537 | 537 | 69,400 | 537 |
| 2008-01-07 | 539 | 550 | 537 | 539 | 79,000 | 539 |
| 2008-01-04 | 575 | 575 | 548 | 548 | 46,400 | 548 |
分割・併合履歴 ： なし