5121 藤倉コンポジット(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	814	814	795	801	91,600	801
2014-12-29	810	816	798	810	134,500	810
2014-12-26	795	815	792	810	187,200	810
2014-12-25	790	797	776	780	372,900	780
2014-12-24	800	810	791	793	355,300	793
2014-12-22	812	812	788	800	211,300	800
2014-12-19	811	843	811	814	231,500	814
2014-12-18	800	818	790	811	275,200	811
2014-12-17	804	809	785	789	241,000	789
2014-12-16	831	831	805	807	200,700	807
2014-12-15	850	860	843	846	72,100	846
2014-12-12	856	870	856	857	85,000	857
2014-12-11	843	867	833	863	134,000	863
2014-12-10	855	870	850	862	127,400	862
2014-12-09	891	897	865	870	137,600	870
2014-12-08	895	900	888	891	89,100	891
2014-12-05	890	900	882	899	107,300	899
2014-12-04	900	900	881	892	128,300	892
2014-12-03	900	906	891	895	124,900	895
2014-12-02	887	909	884	900	322,700	900
2014-12-01	889	892	881	889	173,400	889
2014-11-28	872	893	872	879	189,200	879
2014-11-27	890	892	870	876	270,400	876
2014-11-26	848	886	843	886	680,300	886
2014-11-25	836	845	830	841	138,900	841
2014-11-21	840	840	822	837	109,600	837
2014-11-20	835	848	821	840	279,700	840
2014-11-19	802	835	802	830	300,700	830
2014-11-18	800	808	792	806	81,500	806
2014-11-17	797	800	790	790	102,300	790
2014-11-14	815	815	795	798	88,100	798
2014-11-13	803	809	800	802	130,700	802
2014-11-12	818	844	804	804	428,400	804
2014-11-11	826	826	813	817	62,300	817
2014-11-10	814	825	809	823	99,400	823
2014-11-07	822	825	810	815	102,500	815
2014-11-06	803	858	800	821	599,700	821
2014-11-05	782	794	777	790	81,800	790
2014-11-04	800	806	781	783	150,900	783
2014-10-31	768	785	762	781	266,400	781
2014-10-30	775	775	760	760	252,000	760
2014-10-29	770	777	763	765	103,500	765
2014-10-28	770	774	761	762	148,100	762
2014-10-27	778	784	773	776	85,600	776
2014-10-24	779	799	773	775	201,900	775
2014-10-23	767	780	767	772	112,800	772
2014-10-22	773	784	766	771	117,600	771
2014-10-21	776	778	766	766	258,200	766
2014-10-20	793	807	777	787	373,400	787
2014-10-17	851	853	781	784	1,055,100	784
2014-10-16	793	933	781	866	4,189,400	866
2014-10-15	756	828	756	815	561,300	815
2014-10-14	754	769	749	753	138,500	753
2014-10-10	779	794	770	781	299,800	781
2014-10-09	814	816	796	796	197,700	796
2014-10-08	812	816	804	807	136,300	807
2014-10-07	831	835	816	819	128,000	819
2014-10-06	826	845	822	839	123,400	839
2014-10-03	810	822	806	819	133,800	819
2014-10-02	822	826	812	812	262,200	812
2014-10-01	848	853	838	838	197,500	838
2014-09-30	856	856	848	852	118,000	852
2014-09-29	858	871	852	854	137,700	854
2014-09-26	861	861	845	857	71,800	857
2014-09-25	868	869	862	866	126,200	866
2014-09-24	864	867	862	865	135,300	865
2014-09-22	872	872	862	865	67,900	865
2014-09-19	863	875	861	866	80,900	866
2014-09-18	878	878	860	862	111,500	862
2014-09-17	863	875	855	863	146,600	863
2014-09-16	860	864	857	859	97,900	859
2014-09-12	860	888	859	868	163,800	868
2014-09-11	867	873	864	864	104,800	864
2014-09-10	875	877	865	872	118,800	872
2014-09-09	904	905	884	884	126,100	884
2014-09-08	901	901	885	896	134,500	896
2014-09-05	914	915	885	889	363,000	889
2014-09-04	898	930	890	908	969,300	908
2014-09-03	870	909	862	892	588,800	892
2014-09-02	865	876	859	861	177,900	861
2014-09-01	900	910	861	873	588,200	873
2014-08-29	827	895	816	892	1,021,600	892
2014-08-28	821	847	821	836	230,800	836
2014-08-27	824	835	824	828	71,000	828
2014-08-26	840	845	820	824	108,300	824
2014-08-25	835	850	835	842	82,400	842
2014-08-22	817	870	817	834	250,400	834
2014-08-21	822	825	817	821	83,300	821
2014-08-20	822	828	816	819	76,600	819
2014-08-19	839	839	823	825	87,800	825
2014-08-18	812	832	812	824	117,000	824
2014-08-15	801	822	796	817	290,700	817
2014-08-14	794	807	794	798	151,600	798
2014-08-13	789	803	789	799	131,500	799
2014-08-12	803	817	802	803	139,800	803
2014-08-11	804	817	804	812	121,600	812
2014-08-08	800	817	785	804	256,700	804
2014-08-07	822	825	812	814	162,900	814
2014-08-06	849	849	819	820	216,900	820
2014-08-05	854	858	849	851	158,000	851
2014-08-04	866	868	854	855	133,600	855
2014-08-01	878	879	865	866	291,600	866
2014-07-31	884	890	879	883	169,800	883
2014-07-30	890	893	881	882	183,400	882
2014-07-29	888	898	884	890	167,500	890
2014-07-28	893	894	886	887	69,000	887
2014-07-25	898	898	884	892	104,400	892
2014-07-24	898	899	887	893	125,400	893
2014-07-23	901	905	892	896	74,200	896
2014-07-22	882	900	882	900	145,800	900
2014-07-18	880	890	878	884	158,400	884
2014-07-17	901	903	889	892	172,900	892
2014-07-16	912	917	901	903	161,000	903
2014-07-15	915	917	905	911	191,700	911
2014-07-14	889	915	884	907	344,100	907
2014-07-11	897	904	881	884	340,600	884
2014-07-10	915	923	896	898	413,400	898
2014-07-09	925	945	917	923	401,200	923
2014-07-08	917	953	915	935	1,033,000	935
2014-07-07	916	940	912	920	466,600	920
2014-07-04	924	930	919	921	288,700	921
2014-07-03	927	951	914	918	895,800	918
2014-07-02	924	926	910	912	409,000	912
2014-07-01	922	926	911	913	379,500	913
2014-06-30	909	923	906	917	383,800	917
2014-06-27	938	938	903	916	631,900	916
2014-06-26	952	964	932	944	686,900	944
2014-06-25	938	949	925	934	832,800	934
2014-06-24	925	985	909	956	2,468,400	956
2014-06-23	974	975	899	916	1,542,600	916
2014-06-20	1,000	1,007	953	959	925,400	959
2014-06-19	1,008	1,023	982	991	2,409,900	991
2014-06-18	890	1,026	883	1,013	10,225,100	1,013
2014-06-17	880	891	874	881	313,600	881
2014-06-16	890	894	873	877	281,400	877
2014-06-13	885	899	878	888	366,500	888
2014-06-12	869	903	866	891	853,600	891
2014-06-11	870	899	861	877	577,900	877
2014-06-10	879	886	867	869	336,700	869
2014-06-09	898	900	873	876	330,800	876
2014-06-06	895	903	880	885	392,200	885
2014-06-05	885	922	881	894	1,422,400	894
2014-06-04	861	898	853	885	1,133,300	885
2014-06-03	866	871	858	862	461,900	862
2014-06-02	875	884	858	863	867,800	863
2014-05-30	898	905	857	867	1,002,100	867
2014-05-29	888	931	882	899	3,006,800	899
2014-05-28	818	927	812	903	7,465,100	903
2014-05-27	793	833	782	784	893,300	784
2014-05-26	780	803	772	798	486,800	798
2014-05-23	752	788	750	769	574,000	769
2014-05-22	730	773	730	752	392,300	752
2014-05-21	729	741	720	734	291,600	734
2014-05-20	746	766	741	743	330,400	743
2014-05-19	785	793	735	736	468,200	736
2014-05-16	796	806	784	787	342,600	787
2014-05-15	791	824	790	804	639,900	804
2014-05-14	861	931	810	827	1,781,200	827
2014-05-13	859	863	852	860	148,700	860
2014-05-12	871	882	846	850	276,300	850
2014-05-09	873	880	863	869	201,500	869
2014-05-08	890	893	873	878	187,100	878
2014-05-07	896	900	876	880	270,300	880
2014-05-02	901	918	886	914	263,100	914
2014-05-01	882	910	876	898	352,600	898
2014-04-30	920	922	872	882	417,900	882
2014-04-28	887	910	880	901	311,800	901
2014-04-25	891	903	886	893	176,300	893
2014-04-24	891	900	886	890	143,200	890
2014-04-23	894	905	884	898	139,200	898
2014-04-22	912	942	886	890	462,500	890
2014-04-21	918	955	913	915	438,700	915
2014-04-18	900	915	896	910	185,400	910
2014-04-17	904	924	889	898	273,000	898
2014-04-16	895	906	895	900	188,600	900
2014-04-15	908	910	890	895	185,600	895
2014-04-14	881	899	880	881	142,800	881
2014-04-11	854	893	853	885	458,400	885
2014-04-10	922	939	885	898	316,400	898
2014-04-09	908	926	907	914	169,700	914
2014-04-08	918	946	905	930	332,300	930
2014-04-07	955	961	931	933	352,300	933
2014-04-04	982	992	961	970	822,900	970
2014-04-03	990	1,057	990	994	2,047,200	994
2014-04-02	1,000	1,037	990	1,000	1,754,000	1,000
2014-04-01	910	1,041	897	1,014	4,712,700	1,014
2014-03-31	914	940	890	903	583,700	903
2014-03-28	869	905	866	888	371,900	888
2014-03-27	856	883	851	879	245,900	879
2014-03-26	869	899	865	871	282,000	871
2014-03-25	880	902	867	884	247,700	884
2014-03-24	865	905	860	880	334,600	880
2014-03-20	936	948	872	881	713,500	881
2014-03-19	984	1,013	953	956	440,800	956
2014-03-18	999	1,010	978	995	274,700	995
2014-03-17	976	1,008	968	975	301,100	975
2014-03-14	990	1,014	974	987	529,000	987
2014-03-13	1,052	1,065	1,012	1,015	631,700	1,015
2014-03-12	1,103	1,108	1,066	1,066	326,300	1,066
2014-03-11	1,102	1,128	1,088	1,094	411,500	1,094
2014-03-10	1,110	1,138	1,091	1,110	787,300	1,110
2014-03-07	1,113	1,127	1,083	1,090	509,900	1,090
2014-03-06	1,121	1,158	1,085	1,103	1,048,700	1,103
2014-03-05	1,070	1,170	1,055	1,099	3,766,500	1,099
2014-03-04	1,024	1,117	1,022	1,046	1,161,100	1,046
2014-03-03	1,000	1,041	989	1,030	501,500	1,030
2014-02-28	1,043	1,060	1,021	1,032	567,500	1,032
2014-02-27	1,104	1,104	1,040	1,045	611,300	1,045
2014-02-26	1,091	1,148	1,071	1,084	1,078,800	1,084
2014-02-25	1,152	1,175	1,105	1,121	2,139,400	1,121
2014-02-24	1,065	1,173	1,065	1,140	2,656,000	1,140
2014-02-21	1,105	1,110	1,051	1,071	754,400	1,071
2014-02-20	1,110	1,136	1,048	1,069	1,357,600	1,069
2014-02-19	1,163	1,194	1,113	1,120	1,793,700	1,120
2014-02-18	1,194	1,266	1,167	1,172	3,706,500	1,172
2014-02-17	1,210	1,280	1,161	1,205	5,271,400	1,205
2014-02-14	1,292	1,333	1,183	1,185	10,703,900	1,185
2014-02-13	1,136	1,380	1,106	1,281	27,393,700	1,281
2014-02-12	1,048	1,285	1,017	1,166	11,478,400	1,166
2014-02-10	1,031	1,074	1,011	1,023	1,740,800	1,023
2014-02-07	1,038	1,043	980	990	909,400	990
2014-02-06	1,150	1,180	982	996	5,526,800	996
2014-02-05	900	1,019	860	1,019	1,280,000	1,019
2014-02-04	870	912	842	869	1,333,100	869
2014-02-03	974	1,035	909	909	1,329,200	909
2014-01-31	1,040	1,040	952	989	1,019,700	989
2014-01-30	1,062	1,076	1,012	1,015	862,900	1,015
2014-01-29	1,114	1,119	1,051	1,087	603,900	1,087
2014-01-28	1,129	1,149	1,085	1,085	503,800	1,085
2014-01-27	1,085	1,136	1,078	1,090	825,300	1,090
2014-01-24	1,173	1,231	1,125	1,152	1,602,400	1,152
2014-01-23	1,150	1,216	1,145	1,203	2,081,800	1,203
2014-01-22	1,109	1,253	1,109	1,150	4,427,700	1,150
2014-01-21	1,121	1,209	1,111	1,125	2,886,700	1,125
2014-01-20	1,181	1,189	1,110	1,121	2,196,000	1,121
2014-01-17	1,250	1,292	1,191	1,215	2,297,200	1,215
2014-01-16	1,256	1,296	1,170	1,209	4,374,000	1,209
2014-01-15	1,437	1,467	1,253	1,269	5,079,200	1,269
2014-01-14	1,450	1,547	1,425	1,437	5,340,500	1,437
2014-01-10	1,422	1,595	1,410	1,495	12,840,300	1,495
2014-01-09	1,346	1,750	1,280	1,400	31,889,500	1,400
2014-01-08	1,196	1,466	1,110	1,466	29,011,400	1,466
2014-01-07	1,540	1,540	1,081	1,166	24,985,300	1,166
2014-01-06	1,320	1,320	1,320	1,320	2,452,500	1,320

分割・併合履歴：なし