5121 藤倉コンポジット(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	288	290	286	290	4,100	290
2011-12-29	286	287	285	285	7,900	285
2011-12-28	288	289	285	285	20,400	285
2011-12-27	285	288	285	288	11,000	288
2011-12-26	298	298	287	291	28,500	291
2011-12-22	286	290	285	290	15,000	290
2011-12-21	293	293	283	286	9,000	286
2011-12-20	289	289	287	288	4,500	288
2011-12-19	286	287	281	287	20,100	287
2011-12-16	290	298	290	292	7,200	292
2011-12-15	291	291	288	289	6,600	289
2011-12-14	294	294	290	291	7,000	291
2011-12-13	292	296	292	294	7,800	294
2011-12-12	293	296	293	295	4,300	295
2011-12-09	293	295	292	295	17,000	295
2011-12-08	292	297	290	297	13,400	297
2011-12-07	292	293	289	290	20,600	290
2011-12-06	293	295	292	292	8,600	292
2011-12-05	295	297	293	293	5,400	293
2011-12-02	296	297	288	292	7,000	292
2011-12-01	298	299	293	295	10,300	295
2011-11-30	294	297	288	291	6,500	291
2011-11-29	287	300	287	295	10,900	295
2011-11-28	285	288	285	287	28,500	287
2011-11-25	284	286	283	284	7,200	284
2011-11-24	286	286	284	284	4,800	284
2011-11-22	279	287	279	287	6,300	287
2011-11-21	286	287	286	287	1,500	287
2011-11-18	290	290	285	287	6,400	287
2011-11-17	285	290	280	290	10,500	290
2011-11-16	286	289	285	285	5,200	285
2011-11-15	290	291	286	289	4,200	289
2011-11-14	291	291	289	289	1,500	289
2011-11-11	286	293	285	287	12,200	287
2011-11-10	293	293	289	291	4,300	291
2011-11-09	292	296	291	296	5,700	296
2011-11-08	296	296	292	292	1,700	292
2011-11-07	297	297	293	296	2,700	296
2011-11-04	296	296	292	296	4,500	296
2011-11-02	295	297	292	293	7,700	293
2011-11-01	300	300	297	298	3,600	298
2011-10-31	305	307	300	307	10,500	307
2011-10-28	303	307	301	302	12,300	302
2011-10-27	293	310	291	309	10,600	309
2011-10-26	295	295	292	293	6,700	293
2011-10-25	296	296	294	296	5,000	296
2011-10-24	295	296	292	292	3,000	292
2011-10-21	294	294	290	290	1,500	290
2011-10-20	294	294	288	290	9,300	290
2011-10-19	298	299	295	295	2,900	295
2011-10-18	300	300	297	298	6,200	298
2011-10-17	298	301	296	301	5,600	301
2011-10-14	296	296	293	294	4,800	294
2011-10-13	295	298	295	296	4,400	296
2011-10-12	297	299	296	297	4,900	297
2011-10-11	298	303	297	300	5,200	300
2011-10-07	296	304	296	297	4,400	297
2011-10-06	290	301	290	296	8,800	296
2011-10-05	291	292	287	287	9,300	287
2011-10-04	290	293	290	291	6,500	291
2011-10-03	303	303	295	295	8,800	295
2011-09-30	308	309	304	304	13,100	304
2011-09-29	307	308	305	307	9,300	307
2011-09-28	300	308	300	308	15,000	308
2011-09-27	303	310	296	310	21,300	310
2011-09-26	309	309	295	303	25,100	303
2011-09-22	296	297	293	296	11,800	296
2011-09-21	297	298	296	296	10,300	296
2011-09-20	296	297	294	297	18,100	297
2011-09-16	296	298	295	296	16,100	296
2011-09-15	294	295	292	294	10,700	294
2011-09-14	295	295	291	291	8,100	291
2011-09-13	295	295	293	293	5,900	293
2011-09-12	295	295	293	293	11,200	293
2011-09-09	296	297	295	296	20,100	296
2011-09-08	296	301	295	296	15,600	296
2011-09-07	297	297	295	297	6,300	297
2011-09-06	296	298	295	296	19,600	296
2011-09-05	295	298	294	296	10,100	296
2011-09-02	304	304	297	301	11,900	301
2011-09-01	305	305	301	303	5,500	303
2011-08-31	306	306	301	302	5,600	302
2011-08-30	305	305	301	305	12,600	305
2011-08-29	297	302	293	302	9,300	302
2011-08-26	299	299	294	297	14,900	297
2011-08-25	292	297	292	296	10,000	296
2011-08-24	298	298	290	293	20,800	293
2011-08-23	296	297	294	295	11,900	295
2011-08-22	290	301	290	291	13,400	291
2011-08-19	295	297	292	297	23,200	297
2011-08-18	305	305	299	299	11,100	299
2011-08-17	300	304	299	304	9,300	304
2011-08-16	303	303	301	302	8,000	302
2011-08-15	305	305	301	301	9,800	301
2011-08-12	302	303	296	297	13,100	297
2011-08-11	298	305	298	301	14,400	301
2011-08-10	307	308	299	303	22,800	303
2011-08-09	291	296	287	296	30,100	296
2011-08-08	300	303	298	299	28,100	299
2011-08-05	302	309	300	307	25,500	307
2011-08-04	314	325	314	318	35,500	318
2011-08-03	317	318	316	316	12,200	316
2011-08-02	324	326	320	322	18,800	322
2011-08-01	331	331	324	324	43,100	324
2011-07-29	332	334	331	333	15,800	333
2011-07-28	337	338	333	333	15,300	333
2011-07-27	344	344	334	342	27,500	342
2011-07-26	344	344	339	344	27,100	344
2011-07-25	340	345	339	340	33,000	340
2011-07-22	335	350	335	337	109,500	337
2011-07-21	318	340	318	336	109,100	336
2011-07-20	319	320	315	318	28,000	318
2011-07-19	318	318	313	314	14,700	314
2011-07-15	313	317	313	316	13,400	316
2011-07-14	320	322	313	313	23,500	313
2011-07-13	318	324	317	324	10,500	324
2011-07-12	322	323	321	321	25,200	321
2011-07-11	324	325	322	323	16,400	323
2011-07-08	325	328	322	322	29,000	322
2011-07-07	324	324	322	322	13,300	322
2011-07-06	321	326	318	324	16,300	324
2011-07-05	324	325	321	322	16,400	322
2011-07-04	323	325	320	324	35,500	324
2011-07-01	317	322	317	320	16,300	320
2011-06-30	317	320	313	320	16,000	320
2011-06-29	312	317	310	317	26,100	317
2011-06-28	315	317	308	312	35,500	312
2011-06-27	309	312	304	311	33,100	311
2011-06-24	294	302	294	301	20,000	301
2011-06-23	295	297	292	296	10,300	296
2011-06-22	293	295	291	295	26,600	295
2011-06-21	290	292	289	291	6,100	291
2011-06-20	292	293	289	290	11,900	290
2011-06-17	292	294	290	290	18,600	290
2011-06-16	292	292	289	289	13,700	289
2011-06-15	293	294	292	293	7,600	293
2011-06-14	289	295	288	292	14,500	292
2011-06-13	294	294	289	290	21,200	290
2011-06-10	297	297	291	293	33,700	293
2011-06-09	299	299	291	292	17,000	292
2011-06-08	300	301	297	297	11,100	297
2011-06-07	299	301	288	300	17,500	300
2011-06-06	305	306	300	301	16,500	301
2011-06-03	309	309	304	304	9,400	304
2011-06-02	309	310	305	306	13,600	306
2011-06-01	315	315	308	309	23,900	309
2011-05-31	304	309	304	308	9,400	308
2011-05-30	305	309	303	303	15,600	303
2011-05-27	309	309	304	305	14,400	305
2011-05-26	306	310	305	308	10,600	308
2011-05-25	308	308	307	307	8,100	307
2011-05-24	312	313	307	307	25,900	307
2011-05-23	312	316	308	313	20,000	313
2011-05-20	316	316	312	312	10,900	312
2011-05-19	316	316	311	311	39,900	311
2011-05-18	313	314	311	313	22,600	313
2011-05-17	312	315	310	310	32,200	310
2011-05-16	321	321	312	312	21,800	312
2011-05-13	328	328	316	319	69,000	319
2011-05-12	327	328	322	325	24,200	325
2011-05-11	321	326	321	322	16,200	322
2011-05-10	321	324	321	324	21,700	324
2011-05-09	322	325	320	320	17,000	320
2011-05-06	318	322	318	321	10,200	321
2011-05-02	323	326	320	324	25,300	324
2011-04-28	320	320	316	320	21,700	320
2011-04-27	319	322	317	317	15,400	317
2011-04-26	317	320	312	316	26,900	316
2011-04-25	312	317	312	315	20,800	315
2011-04-22	311	316	310	310	30,900	310
2011-04-21	311	312	309	309	13,200	309
2011-04-20	308	311	304	309	17,000	309
2011-04-19	305	308	304	308	15,500	308
2011-04-18	305	306	305	305	9,600	305
2011-04-15	303	306	302	305	4,500	305
2011-04-14	304	306	302	304	6,600	304
2011-04-13	304	307	302	304	5,800	304
2011-04-12	308	308	305	305	12,600	305
2011-04-11	306	310	306	308	12,900	308
2011-04-08	295	302	294	301	22,100	301
2011-04-07	300	302	294	295	15,700	295
2011-04-06	297	301	293	297	13,300	297
2011-04-05	305	305	296	297	18,800	297
2011-04-04	314	317	307	307	28,900	307
2011-04-01	317	318	312	314	26,000	314
2011-03-31	313	318	311	315	35,800	315
2011-03-30	312	312	298	312	51,100	312
2011-03-29	302	312	277	305	153,800	305
2011-03-28	325	327	320	323	52,100	323
2011-03-25	337	337	326	327	15,400	327
2011-03-24	336	339	330	331	22,500	331
2011-03-23	338	352	334	337	35,600	337
2011-03-22	330	344	323	339	50,700	339
2011-03-18	300	314	296	313	59,000	313
2011-03-17	280	280	256	278	105,500	278
2011-03-16	284	309	275	283	92,100	283
2011-03-15	306	306	245	296	64,400	296
2011-03-14	300	333	300	312	60,700	312
2011-03-11	381	384	380	380	45,300	380
2011-03-10	394	396	386	389	13,400	389
2011-03-09	397	398	393	394	10,900	394
2011-03-08	396	400	393	393	15,500	393
2011-03-07	399	405	396	397	17,900	397
2011-03-04	406	408	399	399	21,100	399
2011-03-03	399	405	398	402	14,900	402
2011-03-02	406	408	391	397	18,800	397
2011-03-01	407	412	404	407	31,000	407
2011-02-28	395	402	391	399	18,600	399
2011-02-25	396	401	388	399	27,300	399
2011-02-24	403	412	394	395	33,300	395
2011-02-23	405	418	405	405	40,400	405
2011-02-22	430	430	412	413	45,800	413
2011-02-21	411	431	411	430	53,900	430
2011-02-18	416	416	409	409	15,800	409
2011-02-17	412	416	411	414	25,200	414
2011-02-16	414	421	411	413	28,700	413
2011-02-15	418	420	413	414	60,400	414
2011-02-14	408	417	407	414	79,600	414
2011-02-10	402	408	402	404	51,100	404
2011-02-09	407	408	401	405	28,600	405
2011-02-08	405	409	404	407	29,200	407
2011-02-07	405	408	403	405	20,000	405
2011-02-04	396	402	396	402	32,700	402
2011-02-03	395	396	393	396	16,300	396
2011-02-02	394	398	394	394	18,100	394
2011-02-01	392	396	388	389	15,300	389
2011-01-31	386	397	386	392	22,400	392
2011-01-28	397	400	394	394	18,900	394
2011-01-27	393	398	393	397	9,600	397
2011-01-26	391	398	391	396	19,700	396
2011-01-25	397	397	391	396	25,000	396
2011-01-24	381	394	378	390	34,800	390
2011-01-21	408	408	384	384	50,000	384
2011-01-20	400	407	400	404	58,000	404
2011-01-19	413	413	402	402	56,400	402
2011-01-18	414	415	404	411	55,500	411
2011-01-17	410	415	403	409	100,400	409
2011-01-14	396	399	390	398	154,500	398
2011-01-13	384	385	381	383	23,600	383
2011-01-12	380	385	378	379	45,300	379
2011-01-11	372	380	370	380	48,300	380
2011-01-07	363	370	361	369	35,500	369
2011-01-06	358	361	358	360	26,400	360
2011-01-05	358	358	353	356	8,100	356
2011-01-04	353	358	350	357	15,700	357

分割・併合履歴：なし