5121 藤倉コンポジット(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 323 | 326 | 323 | 325 | 9,400 | 325 |
| 2009-12-29 | 327 | 328 | 322 | 328 | 5,300 | 328 |
| 2009-12-28 | 330 | 330 | 321 | 324 | 19,800 | 324 |
| 2009-12-25 | 319 | 320 | 319 | 320 | 6,000 | 320 |
| 2009-12-24 | 323 | 323 | 318 | 318 | 7,900 | 318 |
| 2009-12-22 | 319 | 321 | 318 | 320 | 10,300 | 320 |
| 2009-12-21 | 328 | 328 | 318 | 319 | 13,300 | 319 |
| 2009-12-18 | 327 | 327 | 323 | 327 | 8,800 | 327 |
| 2009-12-17 | 329 | 329 | 325 | 327 | 7,700 | 327 |
| 2009-12-16 | 323 | 328 | 323 | 327 | 11,000 | 327 |
| 2009-12-15 | 315 | 323 | 315 | 322 | 5,800 | 322 |
| 2009-12-14 | 324 | 324 | 313 | 314 | 5,900 | 314 |
| 2009-12-11 | 320 | 323 | 310 | 322 | 17,600 | 322 |
| 2009-12-10 | 323 | 324 | 309 | 310 | 9,600 | 310 |
| 2009-12-09 | 319 | 322 | 313 | 320 | 10,000 | 320 |
| 2009-12-08 | 324 | 326 | 320 | 320 | 6,700 | 320 |
| 2009-12-07 | 320 | 324 | 320 | 321 | 14,100 | 321 |
| 2009-12-04 | 323 | 324 | 319 | 320 | 14,600 | 320 |
| 2009-12-03 | 326 | 329 | 316 | 321 | 36,200 | 321 |
| 2009-12-02 | 300 | 324 | 300 | 321 | 32,700 | 321 |
| 2009-12-01 | 315 | 321 | 291 | 303 | 76,400 | 303 |
| 2009-11-30 | 312 | 323 | 311 | 317 | 11,000 | 317 |
| 2009-11-27 | 314 | 327 | 311 | 311 | 10,800 | 311 |
| 2009-11-26 | 318 | 318 | 311 | 311 | 8,900 | 311 |
| 2009-11-25 | 323 | 323 | 308 | 313 | 16,000 | 313 |
| 2009-11-24 | 324 | 330 | 316 | 323 | 11,300 | 323 |
| 2009-11-20 | 327 | 330 | 325 | 325 | 6,700 | 325 |
| 2009-11-19 | 339 | 340 | 332 | 332 | 2,700 | 332 |
| 2009-11-18 | 341 | 341 | 333 | 340 | 11,800 | 340 |
| 2009-11-17 | 340 | 340 | 332 | 337 | 4,600 | 337 |
| 2009-11-16 | 335 | 344 | 331 | 339 | 26,100 | 339 |
| 2009-11-13 | 345 | 345 | 335 | 340 | 8,900 | 340 |
| 2009-11-12 | 360 | 360 | 337 | 345 | 15,400 | 345 |
| 2009-11-11 | 364 | 364 | 356 | 356 | 5,300 | 356 |
| 2009-11-10 | 368 | 368 | 360 | 362 | 9,100 | 362 |
| 2009-11-09 | 370 | 370 | 355 | 363 | 11,400 | 363 |
| 2009-11-06 | 375 | 375 | 365 | 366 | 6,900 | 366 |
| 2009-11-05 | 375 | 376 | 367 | 375 | 9,600 | 375 |
| 2009-11-04 | 375 | 377 | 355 | 375 | 15,000 | 375 |
| 2009-11-02 | 381 | 381 | 371 | 375 | 5,600 | 375 |
| 2009-10-30 | 380 | 382 | 376 | 380 | 14,500 | 380 |
| 2009-10-29 | 380 | 380 | 375 | 375 | 13,800 | 375 |
| 2009-10-28 | 383 | 386 | 380 | 383 | 14,700 | 383 |
| 2009-10-27 | 400 | 400 | 385 | 387 | 18,400 | 387 |
| 2009-10-26 | 393 | 399 | 393 | 397 | 7,600 | 397 |
| 2009-10-23 | 397 | 397 | 390 | 393 | 13,000 | 393 |
| 2009-10-22 | 384 | 395 | 384 | 395 | 6,400 | 395 |
| 2009-10-21 | 392 | 398 | 388 | 397 | 6,200 | 397 |
| 2009-10-20 | 397 | 399 | 389 | 395 | 13,100 | 395 |
| 2009-10-19 | 372 | 386 | 372 | 386 | 5,300 | 386 |
| 2009-10-16 | 390 | 390 | 385 | 387 | 8,100 | 387 |
| 2009-10-15 | 374 | 388 | 373 | 387 | 5,800 | 387 |
| 2009-10-14 | 380 | 380 | 368 | 377 | 9,900 | 377 |
| 2009-10-13 | 375 | 376 | 374 | 376 | 3,600 | 376 |
| 2009-10-09 | 373 | 376 | 369 | 375 | 6,700 | 375 |
| 2009-10-08 | 374 | 378 | 363 | 372 | 10,700 | 372 |
| 2009-10-07 | 355 | 369 | 355 | 369 | 9,700 | 369 |
| 2009-10-06 | 359 | 365 | 356 | 365 | 15,500 | 365 |
| 2009-10-05 | 367 | 371 | 364 | 371 | 20,100 | 371 |
| 2009-10-02 | 382 | 382 | 365 | 371 | 18,300 | 371 |
| 2009-10-01 | 405 | 405 | 391 | 394 | 6,400 | 394 |
| 2009-09-30 | 400 | 405 | 395 | 405 | 5,500 | 405 |
| 2009-09-29 | 400 | 407 | 392 | 400 | 4,900 | 400 |
| 2009-09-28 | 404 | 405 | 395 | 403 | 9,500 | 403 |
| 2009-09-25 | 403 | 410 | 402 | 409 | 10,900 | 409 |
| 2009-09-24 | 405 | 413 | 405 | 413 | 15,500 | 413 |
| 2009-09-18 | 408 | 408 | 401 | 405 | 18,600 | 405 |
| 2009-09-17 | 413 | 413 | 404 | 408 | 11,000 | 408 |
| 2009-09-16 | 406 | 410 | 401 | 403 | 16,000 | 403 |
| 2009-09-15 | 409 | 410 | 405 | 407 | 8,700 | 407 |
| 2009-09-14 | 404 | 409 | 397 | 407 | 13,900 | 407 |
| 2009-09-11 | 413 | 416 | 409 | 409 | 20,600 | 409 |
| 2009-09-10 | 402 | 411 | 401 | 408 | 12,100 | 408 |
| 2009-09-09 | 399 | 404 | 399 | 401 | 17,300 | 401 |
| 2009-09-08 | 400 | 402 | 397 | 402 | 6,000 | 402 |
| 2009-09-07 | 408 | 410 | 401 | 402 | 15,400 | 402 |
| 2009-09-04 | 401 | 405 | 401 | 403 | 19,000 | 403 |
| 2009-09-03 | 402 | 411 | 400 | 405 | 13,600 | 405 |
| 2009-09-02 | 403 | 408 | 395 | 407 | 22,800 | 407 |
| 2009-09-01 | 411 | 414 | 409 | 413 | 30,000 | 413 |
| 2009-08-31 | 413 | 419 | 411 | 411 | 5,700 | 411 |
| 2009-08-28 | 418 | 420 | 411 | 413 | 8,900 | 413 |
| 2009-08-27 | 420 | 420 | 410 | 413 | 5,400 | 413 |
| 2009-08-26 | 420 | 422 | 416 | 421 | 12,700 | 421 |
| 2009-08-25 | 413 | 421 | 413 | 415 | 8,900 | 415 |
| 2009-08-24 | 412 | 423 | 405 | 409 | 13,100 | 409 |
| 2009-08-21 | 417 | 417 | 403 | 407 | 11,100 | 407 |
| 2009-08-20 | 405 | 420 | 400 | 418 | 18,500 | 418 |
| 2009-08-19 | 418 | 421 | 409 | 415 | 15,400 | 415 |
| 2009-08-18 | 420 | 423 | 417 | 422 | 10,800 | 422 |
| 2009-08-17 | 435 | 435 | 418 | 430 | 23,500 | 430 |
| 2009-08-14 | 435 | 435 | 430 | 432 | 14,700 | 432 |
| 2009-08-13 | 429 | 435 | 429 | 431 | 23,300 | 431 |
| 2009-08-12 | 410 | 442 | 410 | 425 | 75,000 | 425 |
| 2009-08-11 | 399 | 419 | 399 | 410 | 21,000 | 410 |
| 2009-08-10 | 398 | 399 | 393 | 399 | 10,800 | 399 |
| 2009-08-07 | 387 | 394 | 386 | 393 | 13,300 | 393 |
| 2009-08-06 | 380 | 393 | 379 | 392 | 32,600 | 392 |
| 2009-08-05 | 391 | 393 | 382 | 385 | 32,500 | 385 |
| 2009-08-04 | 390 | 394 | 387 | 389 | 17,300 | 389 |
| 2009-08-03 | 383 | 384 | 381 | 384 | 11,000 | 384 |
| 2009-07-31 | 372 | 380 | 370 | 379 | 22,900 | 379 |
| 2009-07-30 | 372 | 372 | 370 | 372 | 16,900 | 372 |
| 2009-07-29 | 368 | 372 | 368 | 371 | 14,500 | 371 |
| 2009-07-28 | 371 | 371 | 363 | 368 | 6,500 | 368 |
| 2009-07-27 | 372 | 372 | 362 | 370 | 17,000 | 370 |
| 2009-07-24 | 363 | 365 | 357 | 362 | 22,000 | 362 |
| 2009-07-23 | 368 | 368 | 364 | 364 | 5,400 | 364 |
| 2009-07-22 | 366 | 367 | 363 | 365 | 7,800 | 365 |
| 2009-07-21 | 374 | 374 | 365 | 365 | 10,500 | 365 |
| 2009-07-17 | 361 | 369 | 360 | 363 | 17,300 | 363 |
| 2009-07-16 | 362 | 372 | 361 | 361 | 10,100 | 361 |
| 2009-07-15 | 371 | 375 | 358 | 367 | 16,600 | 367 |
| 2009-07-14 | 376 | 376 | 369 | 372 | 9,600 | 372 |
| 2009-07-13 | 353 | 378 | 344 | 374 | 23,700 | 374 |
| 2009-07-10 | 361 | 371 | 361 | 368 | 12,000 | 368 |
| 2009-07-09 | 363 | 370 | 363 | 366 | 11,700 | 366 |
| 2009-07-08 | 366 | 375 | 365 | 370 | 15,000 | 370 |
| 2009-07-07 | 376 | 376 | 368 | 375 | 9,400 | 375 |
| 2009-07-06 | 375 | 377 | 369 | 372 | 8,200 | 372 |
| 2009-07-03 | 370 | 375 | 365 | 370 | 11,500 | 370 |
| 2009-07-02 | 377 | 380 | 372 | 375 | 11,100 | 375 |
| 2009-07-01 | 360 | 373 | 359 | 372 | 15,600 | 372 |
| 2009-06-30 | 364 | 365 | 362 | 364 | 8,100 | 364 |
| 2009-06-29 | 369 | 370 | 363 | 367 | 28,000 | 367 |
| 2009-06-26 | 366 | 372 | 359 | 369 | 27,400 | 369 |
| 2009-06-25 | 342 | 359 | 342 | 359 | 11,100 | 359 |
| 2009-06-24 | 337 | 348 | 335 | 346 | 11,300 | 346 |
| 2009-06-23 | 339 | 345 | 335 | 344 | 14,900 | 344 |
| 2009-06-22 | 348 | 350 | 344 | 344 | 12,600 | 344 |
| 2009-06-19 | 355 | 357 | 343 | 343 | 6,400 | 343 |
| 2009-06-18 | 355 | 358 | 343 | 350 | 13,400 | 350 |
| 2009-06-17 | 349 | 350 | 335 | 349 | 4,600 | 349 |
| 2009-06-16 | 353 | 354 | 336 | 345 | 29,800 | 345 |
| 2009-06-15 | 354 | 358 | 351 | 358 | 14,000 | 358 |
| 2009-06-12 | 351 | 353 | 351 | 353 | 22,100 | 353 |
| 2009-06-11 | 349 | 349 | 342 | 347 | 13,600 | 347 |
| 2009-06-10 | 335 | 342 | 334 | 342 | 14,900 | 342 |
| 2009-06-09 | 340 | 340 | 333 | 334 | 11,400 | 334 |
| 2009-06-08 | 327 | 339 | 324 | 336 | 25,400 | 336 |
| 2009-06-05 | 328 | 328 | 324 | 325 | 7,900 | 325 |
| 2009-06-04 | 330 | 330 | 328 | 328 | 6,500 | 328 |
| 2009-06-03 | 325 | 331 | 325 | 330 | 10,100 | 330 |
| 2009-06-02 | 332 | 333 | 326 | 329 | 14,000 | 329 |
| 2009-06-01 | 323 | 325 | 320 | 325 | 14,200 | 325 |
| 2009-05-29 | 319 | 322 | 316 | 322 | 10,600 | 322 |
| 2009-05-28 | 319 | 323 | 319 | 323 | 10,000 | 323 |
| 2009-05-27 | 319 | 320 | 310 | 319 | 13,900 | 319 |
| 2009-05-26 | 320 | 320 | 314 | 316 | 18,000 | 316 |
| 2009-05-25 | 310 | 317 | 309 | 317 | 7,500 | 317 |
| 2009-05-22 | 313 | 315 | 304 | 310 | 9,600 | 310 |
| 2009-05-21 | 313 | 317 | 304 | 313 | 14,100 | 313 |
| 2009-05-20 | 310 | 316 | 305 | 316 | 20,300 | 316 |
| 2009-05-19 | 313 | 313 | 306 | 311 | 15,900 | 311 |
| 2009-05-18 | 299 | 305 | 297 | 303 | 18,600 | 303 |
| 2009-05-15 | 311 | 313 | 302 | 304 | 22,200 | 304 |
| 2009-05-14 | 309 | 321 | 304 | 304 | 28,700 | 304 |
| 2009-05-13 | 306 | 311 | 304 | 311 | 5,300 | 311 |
| 2009-05-12 | 307 | 308 | 304 | 306 | 23,300 | 306 |
| 2009-05-11 | 301 | 311 | 301 | 307 | 19,900 | 307 |
| 2009-05-08 | 308 | 312 | 307 | 310 | 8,700 | 310 |
| 2009-05-07 | 301 | 308 | 301 | 307 | 8,500 | 307 |
| 2009-05-01 | 301 | 301 | 293 | 296 | 6,300 | 296 |
| 2009-04-30 | 296 | 300 | 295 | 298 | 19,200 | 298 |
| 2009-04-28 | 303 | 305 | 295 | 295 | 10,100 | 295 |
| 2009-04-27 | 300 | 306 | 300 | 306 | 7,500 | 306 |
| 2009-04-24 | 312 | 312 | 302 | 302 | 11,800 | 302 |
| 2009-04-23 | 299 | 307 | 297 | 307 | 7,800 | 307 |
| 2009-04-22 | 315 | 315 | 295 | 302 | 16,200 | 302 |
| 2009-04-21 | 316 | 317 | 305 | 315 | 9,800 | 315 |
| 2009-04-20 | 325 | 325 | 316 | 319 | 14,700 | 319 |
| 2009-04-17 | 310 | 315 | 309 | 315 | 33,500 | 315 |
| 2009-04-16 | 302 | 305 | 297 | 303 | 5,300 | 303 |
| 2009-04-15 | 299 | 300 | 294 | 295 | 6,800 | 295 |
| 2009-04-14 | 301 | 304 | 297 | 298 | 5,400 | 298 |
| 2009-04-13 | 303 | 305 | 300 | 305 | 9,800 | 305 |
| 2009-04-10 | 295 | 310 | 292 | 298 | 11,900 | 298 |
| 2009-04-09 | 285 | 290 | 285 | 290 | 8,800 | 290 |
| 2009-04-08 | 300 | 300 | 275 | 290 | 15,300 | 290 |
| 2009-04-07 | 308 | 308 | 300 | 303 | 5,200 | 303 |
| 2009-04-06 | 305 | 307 | 300 | 305 | 10,600 | 305 |
| 2009-04-03 | 303 | 304 | 300 | 303 | 6,700 | 303 |
| 2009-04-02 | 304 | 304 | 298 | 298 | 13,300 | 298 |
| 2009-04-01 | 283 | 301 | 283 | 301 | 12,300 | 301 |
| 2009-03-31 | 300 | 306 | 293 | 293 | 5,400 | 293 |
| 2009-03-30 | 311 | 312 | 301 | 304 | 7,700 | 304 |
| 2009-03-27 | 320 | 320 | 300 | 304 | 18,800 | 304 |
| 2009-03-26 | 315 | 317 | 303 | 310 | 14,200 | 310 |
| 2009-03-25 | 310 | 310 | 302 | 310 | 20,600 | 310 |
| 2009-03-24 | 298 | 305 | 298 | 303 | 16,300 | 303 |
| 2009-03-23 | 300 | 302 | 298 | 301 | 12,600 | 301 |
| 2009-03-19 | 303 | 303 | 297 | 298 | 6,100 | 298 |
| 2009-03-18 | 305 | 305 | 295 | 300 | 12,000 | 300 |
| 2009-03-17 | 299 | 304 | 297 | 304 | 11,600 | 304 |
| 2009-03-16 | 297 | 298 | 293 | 297 | 11,800 | 297 |
| 2009-03-13 | 293 | 293 | 285 | 292 | 27,600 | 292 |
| 2009-03-12 | 289 | 289 | 279 | 285 | 7,400 | 285 |
| 2009-03-11 | 286 | 287 | 281 | 284 | 8,400 | 284 |
| 2009-03-10 | 284 | 284 | 276 | 279 | 6,100 | 279 |
| 2009-03-09 | 290 | 290 | 281 | 289 | 1,900 | 289 |
| 2009-03-06 | 289 | 291 | 284 | 290 | 10,000 | 290 |
| 2009-03-05 | 293 | 293 | 277 | 280 | 18,900 | 280 |
| 2009-03-04 | 279 | 290 | 279 | 290 | 11,400 | 290 |
| 2009-03-03 | 281 | 285 | 280 | 284 | 7,400 | 284 |
| 2009-03-02 | 289 | 289 | 281 | 287 | 6,000 | 287 |
| 2009-02-27 | 283 | 289 | 278 | 288 | 7,200 | 288 |
| 2009-02-26 | 288 | 288 | 278 | 288 | 19,600 | 288 |
| 2009-02-25 | 271 | 273 | 267 | 273 | 4,900 | 273 |
| 2009-02-24 | 261 | 265 | 261 | 265 | 5,600 | 265 |
| 2009-02-23 | 259 | 261 | 258 | 261 | 10,000 | 261 |
| 2009-02-20 | 274 | 278 | 272 | 272 | 4,500 | 272 |
| 2009-02-19 | 268 | 276 | 268 | 275 | 8,100 | 275 |
| 2009-02-18 | 278 | 278 | 270 | 271 | 8,100 | 271 |
| 2009-02-17 | 269 | 273 | 268 | 273 | 6,000 | 273 |
| 2009-02-16 | 271 | 273 | 262 | 264 | 18,600 | 264 |
| 2009-02-13 | 263 | 280 | 263 | 275 | 7,600 | 275 |
| 2009-02-12 | 274 | 279 | 261 | 268 | 19,100 | 268 |
| 2009-02-10 | 297 | 297 | 286 | 287 | 6,200 | 287 |
| 2009-02-09 | 288 | 293 | 288 | 292 | 6,000 | 292 |
| 2009-02-06 | 297 | 298 | 288 | 288 | 3,200 | 288 |
| 2009-02-05 | 295 | 298 | 291 | 296 | 10,400 | 296 |
| 2009-02-04 | 286 | 298 | 286 | 298 | 9,100 | 298 |
| 2009-02-03 | 290 | 295 | 290 | 291 | 11,200 | 291 |
| 2009-02-02 | 290 | 295 | 290 | 294 | 10,800 | 294 |
| 2009-01-30 | 298 | 298 | 290 | 290 | 16,700 | 290 |
| 2009-01-29 | 300 | 303 | 297 | 298 | 9,200 | 298 |
| 2009-01-28 | 305 | 305 | 296 | 302 | 9,200 | 302 |
| 2009-01-27 | 298 | 300 | 291 | 300 | 17,700 | 300 |
| 2009-01-26 | 278 | 296 | 278 | 293 | 12,900 | 293 |
| 2009-01-23 | 283 | 288 | 283 | 285 | 5,100 | 285 |
| 2009-01-22 | 289 | 293 | 283 | 288 | 8,700 | 288 |
| 2009-01-21 | 283 | 290 | 279 | 279 | 11,900 | 279 |
| 2009-01-20 | 297 | 297 | 288 | 288 | 21,400 | 288 |
| 2009-01-19 | 298 | 300 | 290 | 290 | 13,800 | 290 |
| 2009-01-16 | 284 | 299 | 284 | 299 | 26,800 | 299 |
| 2009-01-15 | 275 | 285 | 275 | 283 | 25,700 | 283 |
| 2009-01-14 | 282 | 284 | 276 | 278 | 16,300 | 278 |
| 2009-01-13 | 280 | 283 | 275 | 282 | 25,600 | 282 |
| 2009-01-09 | 275 | 282 | 272 | 275 | 24,100 | 275 |
| 2009-01-08 | 272 | 275 | 270 | 275 | 23,400 | 275 |
| 2009-01-07 | 270 | 273 | 269 | 272 | 57,700 | 272 |
| 2009-01-06 | 270 | 270 | 267 | 267 | 58,200 | 267 |
| 2009-01-05 | 274 | 279 | 269 | 269 | 27,200 | 269 |
分割・併合履歴 ： なし
