5121 藤倉コンポジット(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3035035134234822,400348
2010-12-2935135134234913,900349
2010-12-283523543453519,600351
2010-12-2735935935435531,600355
2010-12-2435335835335815,500358
2010-12-2235435935435925,900359
2010-12-2136036135435714,100357
2010-12-2036436435435821,400358
2010-12-1736136536036325,800363
2010-12-1636136435736128,200361
2010-12-1535436135436043,300360
2010-12-1435435534535329,500353
2010-12-1334335233835226,500352
2010-12-1034234333934241,800342
2010-12-0933934533934516,700345
2010-12-0833634333634318,600343
2010-12-0734034033734026,900340
2010-12-0633634033633813,900338
2010-12-0333433633133616,500336
2010-12-0233033032732815,800328
2010-12-0132432832332412,300324
2010-11-3033233232432617,300326
2010-11-2932833432833219,400332
2010-11-2633533632632816,400328
2010-11-2532533432433120,100331
2010-11-243243293233237,600323
2010-11-223243283223279,400327
2010-11-1932832932332410,000324
2010-11-1831532831532852,700328
2010-11-1731432431432316,400323
2010-11-1631231831031418,700314
2010-11-1532032031231314,400313
2010-11-1231431731231618,100316
2010-11-1132933131131945,800319
2010-11-1032132932032722,700327
2010-11-093163213163206,300320
2010-11-0831531931231712,400317
2010-11-0530631530631211,600312
2010-11-043013133013058,400305
2010-11-023023032983028,700302
2010-11-012983022973015,300301
2010-10-2930130229930011,700300
2010-10-2830330630130416,100304
2010-10-2730630830130215,800302
2010-10-2631131130630811,900308
2010-10-2531031030530512,400305
2010-10-223073153063109,100310
2010-10-2130630830130710,700307
2010-10-2031631630730714,600307
2010-10-1931632031331511,100315
2010-10-183103153103128,000312
2010-10-1531031430731216,800312
2010-10-1430531030530812,500308
2010-10-1330430930430523,000305
2010-10-1232032031031015,800310
2010-10-0831832231731916,200319
2010-10-0732232331531718,100317
2010-10-063183243173238,100323
2010-10-053123243113227,400322
2010-10-043223293163169,500316
2010-10-0132832832032010,700320
2010-09-3034034233233211,600332
2010-09-2934034334034211,400342
2010-09-2833134433134211,400342
2010-09-2734434433533519,400335
2010-09-2433734133733911,500339
2010-09-223363403353405,200340
2010-09-2134034033433411,900334
2010-09-173293343293327,700332
2010-09-163323323253296,400329
2010-09-1532133432133116,100331
2010-09-143323323273288,700328
2010-09-1333533632532819,300328
2010-09-1034234233333524,700335
2010-09-0932833632633416,000334
2010-09-083203283203288,900328
2010-09-073253253223254,900325
2010-09-063173243173227,900322
2010-09-033103173103172,800317
2010-09-0231231630631016,100310
2010-09-0131531930431030,900310
2010-08-313253253153157,900315
2010-08-303253303253285,700328
2010-08-2731632331632310,200323
2010-08-263243243213229,500322
2010-08-2532032332032123,100321
2010-08-243223233223233,300323
2010-08-233233243223232,600323
2010-08-203293293253253,300325
2010-08-1932833232533012,400330
2010-08-1833133132533112,900331
2010-08-1732232832032316,900323
2010-08-163243283183226,600322
2010-08-1332632632432410,500324
2010-08-1233033032232418,000324
2010-08-1133733833233215,300332
2010-08-1034335833734150,100341
2010-08-0933634233433514,700335
2010-08-063353393353362,200336
2010-08-053353353313343,200334
2010-08-0433133533133310,600333
2010-08-033433433353354,100335
2010-08-023353463353374,800337
2010-07-303403423353357,100335
2010-07-293443463413413,500341
2010-07-283433503433459,100345
2010-07-273423453413418,000341
2010-07-2635135134334310,800343
2010-07-2333634633234310,900343
2010-07-223443463343344,500334
2010-07-213463473403406,800340
2010-07-203343413333382,400338
2010-07-163413423393394,900339
2010-07-153493493423423,500342
2010-07-143493533413526,600352
2010-07-133523533453455,900345
2010-07-123473533453492,000349
2010-07-093503513463465,200346
2010-07-083483493443495,200349
2010-07-073443453413447,000344
2010-07-063353453353444,900344
2010-07-053383403353385,300338
2010-07-023283383273385,700338
2010-07-013273293243284,000328
2010-06-3032633732632715,900327
2010-06-2934535234134214,300342
2010-06-2835235234335018,500350
2010-06-2534734734134314,800343
2010-06-2434635134334713,900347
2010-06-2334435434435417,400354
2010-06-2235335435035013,000350
2010-06-2135035735035514,100355
2010-06-1835535535035319,500353
2010-06-1735235435135213,400352
2010-06-1635736535235517,400355
2010-06-153583583523544,800354
2010-06-1436136435736111,200361
2010-06-1136436435135326,200353
2010-06-1035336534735529,500355
2010-06-0934434834034514,600345
2010-06-083413413363385,800338
2010-06-073453453423427,600342
2010-06-043453503453494,800349
2010-06-033453473453456,400345
2010-06-0233234132934113,500341
2010-06-013393403353394,500339
2010-05-3133233933133910,800339
2010-05-2833834632732813,600328
2010-05-2732733732733321,600333
2010-05-2635035032933323,900333
2010-05-2535035034534814,100348
2010-05-2435635634935421,100354
2010-05-2134535934535016,100350
2010-05-2036336735936311,100363
2010-05-1936536736236710,000367
2010-05-1837737736837114,200371
2010-05-1737438537037325,100373
2010-05-1437439036738261,200382
2010-05-1334337334237339,400373
2010-05-1234534733934210,000342
2010-05-113493503453467,700346
2010-05-103413473413467,800346
2010-05-0734435034134315,000343
2010-05-0635535934135437,100354
2010-04-3036136736136212,500362
2010-04-283613633613617,900361
2010-04-2736837036436421,900364
2010-04-263623673613679,000367
2010-04-233593663583658,100365
2010-04-2236536635836511,100365
2010-04-213623653623656,700365
2010-04-2036836835936213,200362
2010-04-1935936835836517,400365
2010-04-1636737136236723,200367
2010-04-1537737736536924,700369
2010-04-143793803743796,600379
2010-04-1338238237337310,900373
2010-04-123853853803815,400381
2010-04-0937538337338110,900381
2010-04-083803853793796,400379
2010-04-073893893853885,900388
2010-04-063873893823848,100384
2010-04-0538138738138710,200387
2010-04-023903903833897,800389
2010-04-013873873803869,900386
2010-03-313923933843879,200387
2010-03-3038038837638817,800388
2010-03-293743843603819,800381
2010-03-2637538737438724,300387
2010-03-253683703673708,900370
2010-03-2436536836036310,900363
2010-03-233653673603662,600366
2010-03-1936236736036610,000366
2010-03-183613633603605,500360
2010-03-1735836335136212,300362
2010-03-163603623563616,600361
2010-03-153603653573615,900361
2010-03-1235535935135916,900359
2010-03-113513563503567,000356
2010-03-1035035635035010,500350
2010-03-093503553503516,200351
2010-03-0835335535035210,000352
2010-03-0533534533534525,600345
2010-03-043313353313329,200332
2010-03-0332733332533314,500333
2010-03-023253283253266,300326
2010-03-013233273223276,100327
2010-02-2632332432132213,000322
2010-02-253093163093165,400316
2010-02-243183183123129,800312
2010-02-233213223203217,500321
2010-02-2231032431032415,300324
2010-02-193183193083089,600308
2010-02-183193193143145,200314
2010-02-1730432230331224,700312
2010-02-162993042993013,500301
2010-02-1530030129629714,800297
2010-02-1230130329629616,100296
2010-02-103013033003009,800300
2010-02-093013043003008,800300
2010-02-083033063023034,700303
2010-02-053123123033037,400303
2010-02-043133143113115,600311
2010-02-0330531030530812,400308
2010-02-023033103013038,100303
2010-02-0131031230730813,000308
2010-01-2931331631231210,400312
2010-01-283143173133169,000316
2010-01-273153173123149,700314
2010-01-2632432831631618,200316
2010-01-2532032432032010,200320
2010-01-2232532632032212,900322
2010-01-2132532932532614,400326
2010-01-2032832932632614,000326
2010-01-1933133132732814,100328
2010-01-1832832932632810,700328
2010-01-153293303283308,100330
2010-01-143223303203285,900328
2010-01-133253283243246,800324
2010-01-123223253193247,800324
2010-01-083203233173228,800322
2010-01-073213233163188,100318
2010-01-063253253173217,100321
2010-01-053303303193215,000321
2010-01-0432234631832212,300322

分割・併合履歴 : なし