5121 藤倉コンポジット(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	660	669	656	663	99,400	663
2016-12-29	672	675	655	664	179,000	664
2016-12-28	675	684	675	679	54,500	679
2016-12-27	670	684	670	678	123,900	678
2016-12-26	686	686	676	676	105,100	676
2016-12-22	680	692	670	686	239,900	686
2016-12-21	683	692	676	677	218,100	677
2016-12-20	688	689	675	683	170,000	683
2016-12-19	694	699	682	692	125,800	692
2016-12-16	699	700	689	695	176,000	695
2016-12-15	694	707	685	695	204,600	695
2016-12-14	687	695	683	692	118,100	692
2016-12-13	695	698	682	686	162,300	686
2016-12-12	696	717	691	697	420,400	697
2016-12-09	682	688	670	686	236,100	686
2016-12-08	688	698	680	684	232,900	684
2016-12-07	689	699	685	696	282,000	696
2016-12-06	685	691	678	691	312,600	691
2016-12-05	650	686	650	681	443,900	681
2016-12-02	652	669	646	664	367,600	664
2016-12-01	670	674	657	659	328,500	659
2016-11-30	658	673	654	664	412,700	664
2016-11-29	624	699	623	656	1,154,700	656
2016-11-28	617	632	608	628	276,700	628
2016-11-25	628	633	616	621	253,500	621
2016-11-24	637	642	618	625	388,700	625
2016-11-22	603	628	603	627	498,500	627
2016-11-21	590	610	587	606	389,600	606
2016-11-18	584	590	578	590	167,100	590
2016-11-17	579	582	570	580	146,900	580
2016-11-16	586	587	566	578	196,000	578
2016-11-15	580	584	569	583	136,200	583
2016-11-14	551	579	549	578	338,100	578
2016-11-11	550	558	545	546	96,200	546
2016-11-10	557	558	546	550	144,500	550
2016-11-09	567	567	519	526	351,900	526
2016-11-08	565	567	560	563	173,200	563
2016-11-07	555	563	555	562	147,400	562
2016-11-04	555	555	545	551	213,300	551
2016-11-02	557	561	554	557	187,100	557
2016-11-01	573	573	558	564	256,100	564
2016-10-31	567	580	565	573	378,400	573
2016-10-28	569	569	558	564	242,000	564
2016-10-27	574	580	563	565	470,500	565
2016-10-26	561	572	561	565	292,200	565
2016-10-25	559	581	556	559	561,200	559
2016-10-24	562	570	554	559	242,600	559
2016-10-21	562	574	551	562	724,200	562
2016-10-20	555	563	552	560	510,800	560
2016-10-19	555	564	538	550	1,145,100	550
2016-10-17	564	589	561	575	2,043,000	575
2016-10-13	592	617	561	593	7,660,400	593
2016-10-12	590	643	581	600	17,092,700	600
2016-10-11	550	550	550	550	277,700	550
2016-10-07	468	470	464	470	25,200	470
2016-10-06	473	473	466	470	36,000	470
2016-10-05	470	473	469	471	46,600	471
2016-10-04	474	475	469	469	32,400	469
2016-10-03	474	474	462	469	44,400	469
2016-09-30	466	466	458	462	51,500	462
2016-09-29	472	475	469	469	39,700	469
2016-09-28	475	475	468	469	44,600	469
2016-09-27	474	478	468	477	57,700	477
2016-09-26	477	479	475	476	31,800	476
2016-09-23	471	480	470	475	37,300	475
2016-09-21	465	471	456	470	41,300	470
2016-09-20	460	463	457	461	40,000	461
2016-09-16	462	464	458	459	27,000	459
2016-09-15	463	465	460	461	32,500	461
2016-09-14	466	467	463	465	22,000	465
2016-09-13	472	476	468	469	14,200	469
2016-09-12	469	470	465	468	27,300	468
2016-09-09	475	479	474	475	26,700	475
2016-09-08	473	476	472	475	24,700	475
2016-09-07	475	476	472	475	32,400	475
2016-09-06	474	478	474	477	17,400	477
2016-09-05	479	479	473	475	28,300	475
2016-09-02	472	475	467	472	25,900	472
2016-09-01	472	480	470	474	53,000	474
2016-08-31	466	474	465	472	28,600	472
2016-08-30	465	468	463	463	19,500	463
2016-08-29	473	473	465	466	26,100	466
2016-08-26	476	476	464	464	42,700	464
2016-08-25	479	479	472	476	27,300	476
2016-08-24	475	477	471	472	22,700	472
2016-08-23	471	476	468	475	41,100	475
2016-08-22	471	474	467	473	33,600	473
2016-08-19	468	473	467	471	36,300	471
2016-08-18	465	474	464	465	53,300	465
2016-08-17	466	475	463	470	61,400	470
2016-08-16	470	477	465	466	45,400	466
2016-08-15	467	471	465	466	9,900	466
2016-08-12	474	474	467	470	28,700	470
2016-08-10	461	470	461	463	53,200	463
2016-08-09	481	496	465	474	230,200	474
2016-08-08	466	483	465	481	104,400	481
2016-08-05	463	469	460	461	38,400	461
2016-08-04	450	469	450	466	72,300	466
2016-08-03	462	462	450	454	126,100	454
2016-08-02	475	479	469	469	92,900	469
2016-08-01	481	482	475	477	42,900	477
2016-07-29	476	484	470	484	152,600	484
2016-07-28	479	481	475	480	54,500	480
2016-07-27	475	483	475	483	63,800	483
2016-07-26	481	484	471	473	117,000	473
2016-07-25	482	485	477	481	70,300	481
2016-07-22	477	495	477	483	246,400	483
2016-07-21	487	492	481	485	92,000	485
2016-07-20	485	485	476	482	100,900	482
2016-07-19	493	496	484	487	134,200	487
2016-07-15	484	490	467	485	244,100	485
2016-07-14	492	492	473	481	406,800	481
2016-07-13	507	519	491	498	832,400	498
2016-07-12	480	498	472	480	533,500	480
2016-07-11	480	511	469	487	1,451,300	487
2016-07-08	461	476	443	464	1,481,400	464
2016-07-07	416	474	415	445	1,963,400	445
2016-07-06	394	396	390	394	51,500	394
2016-07-05	390	402	390	401	84,400	401
2016-07-04	389	394	385	390	24,700	390
2016-07-01	392	394	377	388	33,700	388
2016-06-30	395	396	390	390	19,100	390
2016-06-29	391	393	387	390	60,200	390
2016-06-28	383	389	379	387	24,900	387
2016-06-27	383	390	379	387	87,100	387
2016-06-24	410	415	370	375	165,600	375
2016-06-23	400	407	399	405	94,300	405
2016-06-22	405	408	400	404	31,000	404
2016-06-21	400	411	399	408	33,300	408
2016-06-20	398	406	396	403	45,800	403
2016-06-17	396	403	396	398	49,000	398
2016-06-16	406	406	393	396	50,700	396
2016-06-15	404	412	403	405	14,400	405
2016-06-14	407	408	404	405	45,800	405
2016-06-13	419	419	407	407	38,000	407
2016-06-10	427	427	421	424	37,300	424
2016-06-09	423	433	422	422	15,600	422
2016-06-08	423	435	419	424	24,900	424
2016-06-07	422	424	418	421	8,200	421
2016-06-06	418	419	413	419	33,000	419
2016-06-03	424	428	422	424	28,200	424
2016-06-02	432	433	426	426	18,600	426
2016-06-01	435	440	433	433	25,700	433
2016-05-31	429	436	425	434	36,000	434
2016-05-30	426	430	421	428	38,900	428
2016-05-27	425	427	423	424	17,900	424
2016-05-26	430	430	424	425	21,900	425
2016-05-25	427	429	422	424	59,800	424
2016-05-24	427	427	421	425	25,500	425
2016-05-23	431	432	425	428	19,100	428
2016-05-20	430	435	425	431	43,100	431
2016-05-19	435	435	430	432	16,600	432
2016-05-18	437	438	431	433	21,700	433
2016-05-17	431	435	427	434	15,800	434
2016-05-16	435	436	428	429	31,200	429
2016-05-13	449	449	431	434	46,300	434
2016-05-12	443	451	437	440	40,300	440
2016-05-11	445	450	442	447	16,700	447
2016-05-10	437	447	435	443	28,800	443
2016-05-09	433	437	431	434	19,500	434
2016-05-06	431	436	426	428	21,300	428
2016-05-02	431	434	428	429	87,000	429
2016-04-28	454	460	439	441	61,100	441
2016-04-27	448	457	445	446	50,500	446
2016-04-26	454	454	440	448	35,300	448
2016-04-25	455	456	450	455	25,600	455
2016-04-22	445	454	444	454	45,700	454
2016-04-21	446	450	445	449	51,100	449
2016-04-20	438	446	438	440	57,800	440
2016-04-19	437	438	434	437	21,900	437
2016-04-18	440	440	424	426	49,900	426
2016-04-15	437	442	432	438	79,700	438
2016-04-14	428	441	426	440	69,000	440
2016-04-13	416	424	409	423	71,700	423
2016-04-12	408	412	404	410	48,700	410
2016-04-11	406	407	397	406	25,200	406
2016-04-08	392	410	390	405	70,800	405
2016-04-07	401	403	397	399	41,700	399
2016-04-06	404	409	400	400	51,100	400
2016-04-05	424	424	407	409	44,900	409
2016-04-04	424	430	423	426	35,800	426
2016-04-01	445	445	423	425	88,500	425
2016-03-31	448	450	440	440	45,000	440
2016-03-30	452	455	446	446	27,300	446
2016-03-29	454	456	447	453	54,600	453
2016-03-28	450	450	438	446	76,300	446
2016-03-25	450	451	441	445	92,800	445
2016-03-24	460	460	448	449	82,800	449
2016-03-23	462	462	455	458	30,200	458
2016-03-22	461	467	455	461	35,500	461
2016-03-18	460	461	452	453	32,300	453
2016-03-17	461	466	454	458	67,100	458
2016-03-16	461	462	453	456	40,600	456
2016-03-15	465	468	459	463	24,800	463
2016-03-14	460	464	452	463	89,200	463
2016-03-11	451	457	450	455	78,200	455
2016-03-10	458	459	451	453	69,000	453
2016-03-09	459	459	450	454	31,300	454
2016-03-08	470	475	460	464	58,800	464
2016-03-07	460	471	457	468	102,800	468
2016-03-04	455	464	451	457	67,700	457
2016-03-03	453	459	448	457	66,800	457
2016-03-02	452	459	448	452	54,000	452
2016-03-01	449	451	440	444	58,000	444
2016-02-29	455	484	444	446	201,300	446
2016-02-26	457	461	451	454	40,100	454
2016-02-25	441	456	441	450	39,100	450
2016-02-24	444	461	435	438	97,900	438
2016-02-23	454	469	451	453	39,500	453
2016-02-22	451	458	448	453	26,600	453
2016-02-19	449	455	440	447	39,300	447
2016-02-18	460	464	455	460	44,900	460
2016-02-17	446	454	433	438	29,100	438
2016-02-16	446	458	444	446	56,200	446
2016-02-15	424	448	424	447	74,800	447
2016-02-12	378	434	378	418	171,700	418
2016-02-10	475	476	440	442	51,200	442
2016-02-09	492	492	472	472	71,200	472
2016-02-08	480	506	479	497	47,800	497
2016-02-05	501	502	489	495	47,400	495
2016-02-04	507	513	504	506	30,200	506
2016-02-03	532	532	510	514	28,500	514
2016-02-02	534	537	531	533	30,700	533
2016-02-01	533	539	527	538	54,300	538
2016-01-29	517	527	507	527	42,400	527
2016-01-28	511	521	506	516	27,800	516
2016-01-27	514	516	508	516	25,700	516
2016-01-26	512	514	504	504	38,400	504
2016-01-25	519	526	511	526	51,800	526
2016-01-22	502	516	490	516	46,700	516
2016-01-21	497	515	480	481	70,000	481
2016-01-20	526	526	500	502	61,800	502
2016-01-19	520	526	513	516	46,200	516
2016-01-18	502	510	493	508	68,700	508
2016-01-15	541	542	518	519	50,600	519
2016-01-14	534	534	525	534	65,300	534
2016-01-13	534	542	534	539	37,800	539
2016-01-12	549	551	533	534	96,400	534
2016-01-08	549	562	546	549	38,100	549
2016-01-07	567	567	555	555	69,000	555
2016-01-06	571	573	566	567	38,000	567
2016-01-05	572	579	570	573	25,100	573
2016-01-04	577	583	570	572	44,700	572

分割・併合履歴：なし