5121 藤倉コンポジット(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	960	968	954	957	76,600	957
2017-12-28	970	980	959	960	107,500	960
2017-12-27	949	975	949	974	146,900	974
2017-12-26	955	960	945	950	87,700	950
2017-12-25	965	966	948	955	108,300	955
2017-12-22	980	980	958	964	181,600	964
2017-12-21	949	973	948	968	155,900	968
2017-12-20	947	959	937	955	184,900	955
2017-12-19	982	985	939	943	488,500	943
2017-12-18	944	985	931	973	604,900	973
2017-12-15	949	949	911	922	250,600	922
2017-12-14	929	939	916	939	299,400	939
2017-12-13	938	940	902	911	460,500	911
2017-12-12	955	957	937	941	176,600	941
2017-12-11	940	952	932	952	175,800	952
2017-12-08	932	945	921	929	247,900	929
2017-12-07	932	942	923	932	270,700	932
2017-12-06	951	955	925	930	202,300	930
2017-12-05	977	977	945	951	271,300	951
2017-12-04	1,000	1,006	977	977	177,900	977
2017-12-01	1,012	1,022	995	997	165,500	997
2017-11-30	1,041	1,042	1,013	1,013	160,100	1,013
2017-11-29	1,040	1,055	1,027	1,040	210,500	1,040
2017-11-28	1,030	1,043	1,012	1,038	188,400	1,038
2017-11-27	1,068	1,068	1,022	1,031	268,800	1,031
2017-11-24	1,042	1,070	1,028	1,052	487,800	1,052
2017-11-22	1,000	1,047	999	1,044	807,600	1,044
2017-11-21	957	992	949	989	481,400	989
2017-11-20	906	962	901	955	405,500	955
2017-11-17	887	913	878	904	383,600	904
2017-11-16	874	878	858	872	490,200	872
2017-11-15	920	921	871	888	444,600	888
2017-11-13	960	962	933	939	369,900	939
2017-11-10	980	989	927	960	1,030,100	960
2017-11-09	922	1,030	913	1,005	1,390,900	1,005
2017-11-08	918	919	904	917	77,900	917
2017-11-07	911	922	911	918	102,000	918
2017-11-06	918	923	912	912	91,600	912
2017-11-02	930	932	909	918	130,300	918
2017-11-01	932	937	923	926	126,500	926
2017-10-31	935	938	931	931	146,400	931
2017-10-30	928	938	924	935	194,100	935
2017-10-27	925	928	920	926	121,400	926
2017-10-26	915	928	903	918	232,900	918
2017-10-25	901	915	898	900	151,200	900
2017-10-24	888	904	877	899	120,100	899
2017-10-23	882	899	879	894	163,100	894
2017-10-20	884	884	866	870	177,900	870
2017-10-19	883	892	881	886	90,700	886
2017-10-18	906	906	881	888	158,400	888
2017-10-17	903	912	894	903	105,000	903
2017-10-16	915	915	897	902	128,000	902
2017-10-13	920	922	905	912	130,100	912
2017-10-12	912	934	912	923	138,700	923
2017-10-11	929	933	912	912	140,800	912
2017-10-10	941	943	925	928	211,900	928
2017-10-06	912	953	908	947	480,200	947
2017-10-05	911	916	900	901	201,200	901
2017-10-04	910	911	899	905	125,500	905
2017-10-03	911	919	906	910	95,700	910
2017-10-02	920	920	899	906	129,000	906
2017-09-29	931	935	909	910	145,700	910
2017-09-28	920	930	913	929	188,300	929
2017-09-27	900	918	892	917	146,400	917
2017-09-26	911	918	900	901	135,000	901
2017-09-25	904	922	904	914	186,400	914
2017-09-22	922	934	896	899	245,500	899
2017-09-21	938	949	920	922	270,100	922
2017-09-20	933	947	928	928	237,500	928
2017-09-19	951	958	927	942	267,400	942
2017-09-15	914	942	907	936	424,800	936
2017-09-14	916	955	913	920	837,400	920
2017-09-13	916	917	900	907	314,200	907
2017-09-12	928	937	881	897	625,700	897
2017-09-11	872	925	872	913	731,000	913
2017-09-08	870	880	862	866	198,600	866
2017-09-07	865	894	859	876	382,600	876
2017-09-06	831	881	831	858	324,600	858
2017-09-05	868	887	831	852	327,800	852
2017-09-04	895	897	858	865	367,600	865
2017-09-01	890	904	852	894	657,400	894
2017-08-31	845	895	843	885	825,400	885
2017-08-30	826	836	819	834	302,900	834
2017-08-29	799	823	795	820	283,100	820
2017-08-28	785	810	780	809	321,800	809
2017-08-25	772	793	767	778	299,100	778
2017-08-24	760	776	760	769	207,000	769
2017-08-23	765	769	760	762	187,000	762
2017-08-22	728	763	728	760	303,700	760
2017-08-21	730	734	719	728	76,700	728
2017-08-18	726	775	703	730	706,600	730
2017-08-17	721	747	716	740	204,100	740
2017-08-16	711	729	710	722	121,900	722
2017-08-15	707	713	702	708	50,000	708
2017-08-14	704	710	691	701	119,100	701
2017-08-10	690	735	676	717	348,300	717
2017-08-09	700	700	687	692	65,000	692
2017-08-08	700	704	694	696	54,900	696
2017-08-07	698	699	691	694	42,900	694
2017-08-04	690	697	685	692	49,200	692
2017-08-03	690	694	685	690	48,900	690
2017-08-02	689	692	678	687	80,400	687
2017-08-01	704	706	677	684	101,500	684
2017-07-31	707	714	701	701	65,300	701
2017-07-28	735	736	707	709	118,400	709
2017-07-27	722	745	720	734	259,700	734
2017-07-26	727	728	720	722	57,500	722
2017-07-25	722	727	718	718	106,100	718
2017-07-24	727	729	720	729	55,600	729
2017-07-21	718	729	718	727	97,500	727
2017-07-20	717	723	713	718	59,300	718
2017-07-19	719	727	710	715	110,700	715
2017-07-18	727	727	717	719	115,700	719
2017-07-14	712	725	711	720	107,400	720
2017-07-13	712	721	710	712	87,000	712
2017-07-12	716	716	699	710	116,500	710
2017-07-11	706	723	706	716	219,600	716
2017-07-10	695	713	692	711	226,100	711
2017-07-07	682	696	676	690	149,300	690
2017-07-06	676	691	674	684	215,300	684
2017-07-05	669	674	666	674	84,400	674
2017-07-04	670	673	663	665	100,600	665
2017-07-03	657	663	655	661	67,900	661
2017-06-30	654	656	651	656	51,700	656
2017-06-29	656	658	654	655	33,200	655
2017-06-28	654	656	653	654	24,600	654
2017-06-27	654	658	654	656	39,800	656
2017-06-26	660	660	654	655	39,300	655
2017-06-23	657	662	656	659	41,400	659
2017-06-22	660	663	654	657	70,000	657
2017-06-21	660	664	657	660	87,100	660
2017-06-20	668	668	659	663	93,100	663
2017-06-19	660	667	655	665	62,600	665
2017-06-16	655	664	653	660	84,500	660
2017-06-15	651	654	646	650	80,100	650
2017-06-14	656	657	649	652	66,500	652
2017-06-13	647	656	647	651	43,800	651
2017-06-12	648	653	646	650	36,500	650
2017-06-09	649	653	646	647	51,400	647
2017-06-08	652	656	647	649	62,000	649
2017-06-07	645	651	645	650	57,900	650
2017-06-06	656	656	646	649	97,000	649
2017-06-05	660	660	650	651	61,700	651
2017-06-02	662	670	655	659	103,700	659
2017-06-01	652	662	652	653	69,800	653
2017-05-31	658	661	654	655	45,000	655
2017-05-30	660	664	654	661	42,800	661
2017-05-29	661	665	655	656	70,600	656
2017-05-26	669	669	662	667	98,600	667
2017-05-25	670	675	669	669	29,300	669
2017-05-24	675	675	668	671	58,300	671
2017-05-23	673	673	663	670	66,100	670
2017-05-22	669	676	667	674	64,200	674
2017-05-19	663	668	652	665	85,600	665
2017-05-18	655	657	645	657	104,100	657
2017-05-17	670	672	663	665	84,100	665
2017-05-16	685	692	667	668	170,100	668
2017-05-15	705	709	680	693	129,000	693
2017-05-12	707	713	702	704	63,500	704
2017-05-11	702	714	701	710	98,500	710
2017-05-10	706	709	703	704	68,300	704
2017-05-09	700	706	700	702	59,100	702
2017-05-08	698	713	688	710	220,800	710
2017-05-02	678	694	678	688	145,300	688
2017-05-01	671	684	671	683	61,500	683
2017-04-28	683	683	674	678	52,900	678
2017-04-27	681	681	671	681	78,900	681
2017-04-26	670	682	665	681	128,200	681
2017-04-25	645	662	645	660	51,300	660
2017-04-24	661	666	649	649	70,900	649
2017-04-21	661	662	647	653	99,100	653
2017-04-20	628	651	627	646	156,900	646
2017-04-19	615	625	615	621	47,600	621
2017-04-18	626	630	614	618	100,400	618
2017-04-17	611	622	610	619	70,500	619
2017-04-14	616	626	611	616	93,300	616
2017-04-13	615	646	609	626	252,000	626
2017-04-12	633	634	623	625	98,700	625
2017-04-11	645	645	634	637	73,200	637
2017-04-10	646	649	641	645	48,900	645
2017-04-07	636	646	633	639	103,000	639
2017-04-06	650	653	632	633	118,400	633
2017-04-05	661	665	648	653	114,100	653
2017-04-04	672	674	650	655	179,200	655
2017-04-03	690	690	678	679	74,200	679
2017-03-31	700	701	686	686	67,400	686
2017-03-30	700	709	699	699	45,400	699
2017-03-29	707	711	700	704	49,000	704
2017-03-28	697	709	697	707	90,200	707
2017-03-27	701	701	687	687	133,500	687
2017-03-24	696	708	695	703	89,400	703
2017-03-23	710	712	692	696	135,500	696
2017-03-22	719	731	709	710	147,100	710
2017-03-21	735	747	732	734	265,700	734
2017-03-17	707	734	707	734	360,600	734
2017-03-16	700	710	696	704	69,900	704
2017-03-15	720	720	701	704	123,800	704
2017-03-14	715	724	707	722	109,800	722
2017-03-13	713	730	711	716	270,800	716
2017-03-10	714	718	708	711	121,800	711
2017-03-09	707	711	705	708	79,100	708
2017-03-08	694	706	692	702	104,300	702
2017-03-07	699	702	692	693	102,900	693
2017-03-06	708	709	698	700	104,900	700
2017-03-03	711	716	704	708	152,000	708
2017-03-02	722	722	713	714	127,700	714
2017-03-01	713	717	706	715	170,800	715
2017-02-28	701	721	698	711	322,100	711
2017-02-27	706	706	696	699	123,800	699
2017-02-24	697	710	697	707	152,700	707
2017-02-23	691	705	691	703	95,300	703
2017-02-22	706	706	692	696	94,900	696
2017-02-21	710	710	702	705	137,100	705
2017-02-20	692	709	690	709	290,100	709
2017-02-17	688	694	682	689	82,900	689
2017-02-16	685	694	679	688	91,800	688
2017-02-15	696	696	675	685	114,600	685
2017-02-14	693	702	690	691	237,100	691
2017-02-13	680	692	680	691	227,300	691
2017-02-10	662	670	659	670	146,700	670
2017-02-09	665	665	655	657	106,500	657
2017-02-08	661	663	654	663	76,100	663
2017-02-07	659	662	656	658	52,800	658
2017-02-06	661	665	658	664	56,800	664
2017-02-03	648	658	648	654	100,800	654
2017-02-02	665	673	649	650	95,100	650
2017-02-01	656	662	650	661	55,800	661
2017-01-31	662	663	657	658	90,600	658
2017-01-30	677	677	665	669	75,100	669
2017-01-27	679	681	666	672	236,500	672
2017-01-26	664	664	655	662	76,100	662
2017-01-25	644	655	643	654	78,800	654
2017-01-24	637	641	634	637	48,600	637
2017-01-23	643	645	630	640	73,700	640
2017-01-20	648	650	643	648	51,000	648
2017-01-19	651	658	644	646	47,700	646
2017-01-18	636	647	627	647	116,000	647
2017-01-17	642	648	637	640	111,500	640
2017-01-16	657	658	642	648	83,400	648
2017-01-13	655	660	651	657	65,400	657
2017-01-12	663	666	651	656	137,800	656
2017-01-11	674	677	664	666	139,300	666
2017-01-10	681	684	669	674	162,300	674
2017-01-06	701	701	674	678	229,700	678
2017-01-05	690	703	686	702	262,200	702
2017-01-04	668	688	664	682	134,000	682

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