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
2010-12-30	350	351	342	348	22,400	348
2010-12-29	351	351	342	349	13,900	349
2010-12-28	352	354	345	351	9,600	351
2010-12-27	359	359	354	355	31,600	355
2010-12-24	353	358	353	358	15,500	358
2010-12-22	354	359	354	359	25,900	359
2010-12-21	360	361	354	357	14,100	357
2010-12-20	364	364	354	358	21,400	358
2010-12-17	361	365	360	363	25,800	363
2010-12-16	361	364	357	361	28,200	361
2010-12-15	354	361	354	360	43,300	360
2010-12-14	354	355	345	353	29,500	353
2010-12-13	343	352	338	352	26,500	352
2010-12-10	342	343	339	342	41,800	342
2010-12-09	339	345	339	345	16,700	345
2010-12-08	336	343	336	343	18,600	343
2010-12-07	340	340	337	340	26,900	340
2010-12-06	336	340	336	338	13,900	338
2010-12-03	334	336	331	336	16,500	336
2010-12-02	330	330	327	328	15,800	328
2010-12-01	324	328	323	324	12,300	324
2010-11-30	332	332	324	326	17,300	326
2010-11-29	328	334	328	332	19,400	332
2010-11-26	335	336	326	328	16,400	328
2010-11-25	325	334	324	331	20,100	331
2010-11-24	324	329	323	323	7,600	323
2010-11-22	324	328	322	327	9,400	327
2010-11-19	328	329	323	324	10,000	324
2010-11-18	315	328	315	328	52,700	328
2010-11-17	314	324	314	323	16,400	323
2010-11-16	312	318	310	314	18,700	314
2010-11-15	320	320	312	313	14,400	313
2010-11-12	314	317	312	316	18,100	316
2010-11-11	329	331	311	319	45,800	319
2010-11-10	321	329	320	327	22,700	327
2010-11-09	316	321	316	320	6,300	320
2010-11-08	315	319	312	317	12,400	317
2010-11-05	306	315	306	312	11,600	312
2010-11-04	301	313	301	305	8,400	305
2010-11-02	302	303	298	302	8,700	302
2010-11-01	298	302	297	301	5,300	301
2010-10-29	301	302	299	300	11,700	300
2010-10-28	303	306	301	304	16,100	304
2010-10-27	306	308	301	302	15,800	302
2010-10-26	311	311	306	308	11,900	308
2010-10-25	310	310	305	305	12,400	305
2010-10-22	307	315	306	310	9,100	310
2010-10-21	306	308	301	307	10,700	307
2010-10-20	316	316	307	307	14,600	307
2010-10-19	316	320	313	315	11,100	315
2010-10-18	310	315	310	312	8,000	312
2010-10-15	310	314	307	312	16,800	312
2010-10-14	305	310	305	308	12,500	308
2010-10-13	304	309	304	305	23,000	305
2010-10-12	320	320	310	310	15,800	310
2010-10-08	318	322	317	319	16,200	319
2010-10-07	322	323	315	317	18,100	317
2010-10-06	318	324	317	323	8,100	323
2010-10-05	312	324	311	322	7,400	322
2010-10-04	322	329	316	316	9,500	316
2010-10-01	328	328	320	320	10,700	320
2010-09-30	340	342	332	332	11,600	332
2010-09-29	340	343	340	342	11,400	342
2010-09-28	331	344	331	342	11,400	342
2010-09-27	344	344	335	335	19,400	335
2010-09-24	337	341	337	339	11,500	339
2010-09-22	336	340	335	340	5,200	340
2010-09-21	340	340	334	334	11,900	334
2010-09-17	329	334	329	332	7,700	332
2010-09-16	332	332	325	329	6,400	329
2010-09-15	321	334	321	331	16,100	331
2010-09-14	332	332	327	328	8,700	328
2010-09-13	335	336	325	328	19,300	328
2010-09-10	342	342	333	335	24,700	335
2010-09-09	328	336	326	334	16,000	334
2010-09-08	320	328	320	328	8,900	328
2010-09-07	325	325	322	325	4,900	325
2010-09-06	317	324	317	322	7,900	322
2010-09-03	310	317	310	317	2,800	317
2010-09-02	312	316	306	310	16,100	310
2010-09-01	315	319	304	310	30,900	310
2010-08-31	325	325	315	315	7,900	315
2010-08-30	325	330	325	328	5,700	328
2010-08-27	316	323	316	323	10,200	323
2010-08-26	324	324	321	322	9,500	322
2010-08-25	320	323	320	321	23,100	321
2010-08-24	322	323	322	323	3,300	323
2010-08-23	323	324	322	323	2,600	323
2010-08-20	329	329	325	325	3,300	325
2010-08-19	328	332	325	330	12,400	330
2010-08-18	331	331	325	331	12,900	331
2010-08-17	322	328	320	323	16,900	323
2010-08-16	324	328	318	322	6,600	322
2010-08-13	326	326	324	324	10,500	324
2010-08-12	330	330	322	324	18,000	324
2010-08-11	337	338	332	332	15,300	332
2010-08-10	343	358	337	341	50,100	341
2010-08-09	336	342	334	335	14,700	335
2010-08-06	335	339	335	336	2,200	336
2010-08-05	335	335	331	334	3,200	334
2010-08-04	331	335	331	333	10,600	333
2010-08-03	343	343	335	335	4,100	335
2010-08-02	335	346	335	337	4,800	337
2010-07-30	340	342	335	335	7,100	335
2010-07-29	344	346	341	341	3,500	341
2010-07-28	343	350	343	345	9,100	345
2010-07-27	342	345	341	341	8,000	341
2010-07-26	351	351	343	343	10,800	343
2010-07-23	336	346	332	343	10,900	343
2010-07-22	344	346	334	334	4,500	334
2010-07-21	346	347	340	340	6,800	340
2010-07-20	334	341	333	338	2,400	338
2010-07-16	341	342	339	339	4,900	339
2010-07-15	349	349	342	342	3,500	342
2010-07-14	349	353	341	352	6,600	352
2010-07-13	352	353	345	345	5,900	345
2010-07-12	347	353	345	349	2,000	349
2010-07-09	350	351	346	346	5,200	346
2010-07-08	348	349	344	349	5,200	349
2010-07-07	344	345	341	344	7,000	344
2010-07-06	335	345	335	344	4,900	344
2010-07-05	338	340	335	338	5,300	338
2010-07-02	328	338	327	338	5,700	338
2010-07-01	327	329	324	328	4,000	328
2010-06-30	326	337	326	327	15,900	327
2010-06-29	345	352	341	342	14,300	342
2010-06-28	352	352	343	350	18,500	350
2010-06-25	347	347	341	343	14,800	343
2010-06-24	346	351	343	347	13,900	347
2010-06-23	344	354	344	354	17,400	354
2010-06-22	353	354	350	350	13,000	350
2010-06-21	350	357	350	355	14,100	355
2010-06-18	355	355	350	353	19,500	353
2010-06-17	352	354	351	352	13,400	352
2010-06-16	357	365	352	355	17,400	355
2010-06-15	358	358	352	354	4,800	354
2010-06-14	361	364	357	361	11,200	361
2010-06-11	364	364	351	353	26,200	353
2010-06-10	353	365	347	355	29,500	355
2010-06-09	344	348	340	345	14,600	345
2010-06-08	341	341	336	338	5,800	338
2010-06-07	345	345	342	342	7,600	342
2010-06-04	345	350	345	349	4,800	349
2010-06-03	345	347	345	345	6,400	345
2010-06-02	332	341	329	341	13,500	341
2010-06-01	339	340	335	339	4,500	339
2010-05-31	332	339	331	339	10,800	339
2010-05-28	338	346	327	328	13,600	328
2010-05-27	327	337	327	333	21,600	333
2010-05-26	350	350	329	333	23,900	333
2010-05-25	350	350	345	348	14,100	348
2010-05-24	356	356	349	354	21,100	354
2010-05-21	345	359	345	350	16,100	350
2010-05-20	363	367	359	363	11,100	363
2010-05-19	365	367	362	367	10,000	367
2010-05-18	377	377	368	371	14,200	371
2010-05-17	374	385	370	373	25,100	373
2010-05-14	374	390	367	382	61,200	382
2010-05-13	343	373	342	373	39,400	373
2010-05-12	345	347	339	342	10,000	342
2010-05-11	349	350	345	346	7,700	346
2010-05-10	341	347	341	346	7,800	346
2010-05-07	344	350	341	343	15,000	343
2010-05-06	355	359	341	354	37,100	354
2010-04-30	361	367	361	362	12,500	362
2010-04-28	361	363	361	361	7,900	361
2010-04-27	368	370	364	364	21,900	364
2010-04-26	362	367	361	367	9,000	367
2010-04-23	359	366	358	365	8,100	365
2010-04-22	365	366	358	365	11,100	365
2010-04-21	362	365	362	365	6,700	365
2010-04-20	368	368	359	362	13,200	362
2010-04-19	359	368	358	365	17,400	365
2010-04-16	367	371	362	367	23,200	367
2010-04-15	377	377	365	369	24,700	369
2010-04-14	379	380	374	379	6,600	379
2010-04-13	382	382	373	373	10,900	373
2010-04-12	385	385	380	381	5,400	381
2010-04-09	375	383	373	381	10,900	381
2010-04-08	380	385	379	379	6,400	379
2010-04-07	389	389	385	388	5,900	388
2010-04-06	387	389	382	384	8,100	384
2010-04-05	381	387	381	387	10,200	387
2010-04-02	390	390	383	389	7,800	389
2010-04-01	387	387	380	386	9,900	386
2010-03-31	392	393	384	387	9,200	387
2010-03-30	380	388	376	388	17,800	388
2010-03-29	374	384	360	381	9,800	381
2010-03-26	375	387	374	387	24,300	387
2010-03-25	368	370	367	370	8,900	370
2010-03-24	365	368	360	363	10,900	363
2010-03-23	365	367	360	366	2,600	366
2010-03-19	362	367	360	366	10,000	366
2010-03-18	361	363	360	360	5,500	360
2010-03-17	358	363	351	362	12,300	362
2010-03-16	360	362	356	361	6,600	361
2010-03-15	360	365	357	361	5,900	361
2010-03-12	355	359	351	359	16,900	359
2010-03-11	351	356	350	356	7,000	356
2010-03-10	350	356	350	350	10,500	350
2010-03-09	350	355	350	351	6,200	351
2010-03-08	353	355	350	352	10,000	352
2010-03-05	335	345	335	345	25,600	345
2010-03-04	331	335	331	332	9,200	332
2010-03-03	327	333	325	333	14,500	333
2010-03-02	325	328	325	326	6,300	326
2010-03-01	323	327	322	327	6,100	327
2010-02-26	323	324	321	322	13,000	322
2010-02-25	309	316	309	316	5,400	316
2010-02-24	318	318	312	312	9,800	312
2010-02-23	321	322	320	321	7,500	321
2010-02-22	310	324	310	324	15,300	324
2010-02-19	318	319	308	308	9,600	308
2010-02-18	319	319	314	314	5,200	314
2010-02-17	304	322	303	312	24,700	312
2010-02-16	299	304	299	301	3,500	301
2010-02-15	300	301	296	297	14,800	297
2010-02-12	301	303	296	296	16,100	296
2010-02-10	301	303	300	300	9,800	300
2010-02-09	301	304	300	300	8,800	300
2010-02-08	303	306	302	303	4,700	303
2010-02-05	312	312	303	303	7,400	303
2010-02-04	313	314	311	311	5,600	311
2010-02-03	305	310	305	308	12,400	308
2010-02-02	303	310	301	303	8,100	303
2010-02-01	310	312	307	308	13,000	308
2010-01-29	313	316	312	312	10,400	312
2010-01-28	314	317	313	316	9,000	316
2010-01-27	315	317	312	314	9,700	314
2010-01-26	324	328	316	316	18,200	316
2010-01-25	320	324	320	320	10,200	320
2010-01-22	325	326	320	322	12,900	322
2010-01-21	325	329	325	326	14,400	326
2010-01-20	328	329	326	326	14,000	326
2010-01-19	331	331	327	328	14,100	328
2010-01-18	328	329	326	328	10,700	328
2010-01-15	329	330	328	330	8,100	330
2010-01-14	322	330	320	328	5,900	328
2010-01-13	325	328	324	324	6,800	324
2010-01-12	322	325	319	324	7,800	324
2010-01-08	320	323	317	322	8,800	322
2010-01-07	321	323	316	318	8,100	318
2010-01-06	325	325	317	321	7,100	321
2010-01-05	330	330	319	321	5,000	321
2010-01-04	322	346	318	322	12,300	322

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