藤倉コンポジット(5121)の株価時系列情報
藤倉コンポジット(5121)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,409 | 1,416 | 1,396 | 1,406 | 55,200 |
| 2025/06/12 | 1,429 | 1,438 | 1,407 | 1,416 | 47,000 |
| 2025/06/11 | 1,440 | 1,445 | 1,429 | 1,429 | 22,900 |
| 2025/06/10 | 1,452 | 1,458 | 1,440 | 1,440 | 45,100 |
| 2025/06/09 | 1,438 | 1,470 | 1,436 | 1,450 | 79,500 |
| 2025/06/06 | 1,436 | 1,443 | 1,425 | 1,436 | 44,300 |
| 2025/06/05 | 1,408 | 1,442 | 1,392 | 1,436 | 78,800 |
| 2025/06/04 | 1,388 | 1,413 | 1,383 | 1,408 | 50,800 |
| 2025/06/03 | 1,397 | 1,400 | 1,388 | 1,396 | 41,400 |
| 2025/06/02 | 1,414 | 1,414 | 1,395 | 1,403 | 44,300 |
| 2025/05/30 | 1,400 | 1,423 | 1,395 | 1,414 | 64,000 |
| 2025/05/29 | 1,393 | 1,414 | 1,392 | 1,408 | 54,500 |
| 2025/05/28 | 1,398 | 1,409 | 1,387 | 1,387 | 48,300 |
| 2025/05/27 | 1,385 | 1,399 | 1,385 | 1,394 | 32,000 |
| 2025/05/26 | 1,387 | 1,396 | 1,382 | 1,382 | 24,000 |
| 2025/05/23 | 1,390 | 1,400 | 1,386 | 1,387 | 35,800 |
| 2025/05/22 | 1,383 | 1,406 | 1,380 | 1,384 | 51,600 |
| 2025/05/21 | 1,392 | 1,399 | 1,378 | 1,390 | 42,700 |
| 2025/05/20 | 1,403 | 1,412 | 1,376 | 1,376 | 66,300 |
| 2025/05/19 | 1,395 | 1,413 | 1,392 | 1,403 | 85,200 |
| 2025/05/16 | 1,387 | 1,395 | 1,375 | 1,392 | 88,600 |
| 2025/05/15 | 1,409 | 1,416 | 1,384 | 1,397 | 55,400 |
| 2025/05/14 | 1,433 | 1,440 | 1,407 | 1,423 | 85,600 |
| 2025/05/13 | 1,411 | 1,462 | 1,411 | 1,433 | 234,000 |
| 2025/05/12 | 1,350 | 1,381 | 1,346 | 1,381 | 115,800 |
| 2025/05/09 | 1,337 | 1,349 | 1,335 | 1,340 | 47,600 |
| 2025/05/08 | 1,333 | 1,342 | 1,325 | 1,339 | 38,200 |
| 2025/05/07 | 1,330 | 1,345 | 1,318 | 1,339 | 88,800 |
| 2025/05/02 | 1,324 | 1,334 | 1,319 | 1,329 | 43,000 |
| 2025/05/01 | 1,320 | 1,324 | 1,312 | 1,324 | 49,300 |
| 2025/04/30 | 1,330 | 1,330 | 1,314 | 1,325 | 50,500 |
| 2025/04/28 | 1,349 | 1,349 | 1,330 | 1,330 | 58,400 |
| 2025/04/25 | 1,322 | 1,345 | 1,321 | 1,341 | 41,000 |
| 2025/04/24 | 1,325 | 1,329 | 1,316 | 1,322 | 29,500 |
| 2025/04/23 | 1,321 | 1,328 | 1,307 | 1,314 | 45,200 |
| 2025/04/22 | 1,301 | 1,319 | 1,300 | 1,304 | 36,100 |
| 2025/04/21 | 1,308 | 1,311 | 1,296 | 1,301 | 43,200 |
| 2025/04/18 | 1,285 | 1,313 | 1,280 | 1,313 | 44,500 |
| 2025/04/17 | 1,266 | 1,286 | 1,264 | 1,275 | 26,600 |
| 2025/04/16 | 1,290 | 1,290 | 1,269 | 1,272 | 39,900 |
| 2025/04/15 | 1,287 | 1,297 | 1,282 | 1,282 | 33,800 |
| 2025/04/14 | 1,286 | 1,296 | 1,281 | 1,287 | 49,900 |
| 2025/04/11 | 1,248 | 1,266 | 1,219 | 1,265 | 84,900 |
| 2025/04/10 | 1,298 | 1,298 | 1,270 | 1,272 | 70,600 |
| 2025/04/09 | 1,210 | 1,216 | 1,183 | 1,204 | 94,700 |
| 2025/04/08 | 1,215 | 1,270 | 1,215 | 1,240 | 126,200 |
| 2025/04/07 | 1,149 | 1,189 | 1,118 | 1,164 | 191,500 |
| 2025/04/04 | 1,299 | 1,304 | 1,222 | 1,253 | 180,500 |
| 2025/04/03 | 1,320 | 1,336 | 1,304 | 1,323 | 237,000 |
| 2025/04/02 | 1,402 | 1,402 | 1,375 | 1,380 | 51,400 |
| 2025/04/01 | 1,399 | 1,411 | 1,389 | 1,389 | 83,700 |
| 2025/03/31 | 1,425 | 1,428 | 1,387 | 1,387 | 119,800 |
| 2025/03/28 | 1,445 | 1,463 | 1,442 | 1,451 | 77,100 |
| 2025/03/27 | 1,475 | 1,484 | 1,464 | 1,482 | 124,900 |
| 2025/03/26 | 1,487 | 1,487 | 1,471 | 1,487 | 58,500 |
| 2025/03/25 | 1,481 | 1,488 | 1,477 | 1,486 | 43,800 |
| 2025/03/24 | 1,480 | 1,490 | 1,471 | 1,476 | 54,100 |
| 2025/03/21 | 1,479 | 1,486 | 1,474 | 1,476 | 36,400 |
| 2025/03/19 | 1,464 | 1,494 | 1,464 | 1,479 | 46,800 |
| 2025/03/18 | 1,472 | 1,477 | 1,464 | 1,468 | 58,200 |
| 2025/03/17 | 1,473 | 1,485 | 1,467 | 1,468 | 52,400 |
| 2025/03/14 | 1,446 | 1,469 | 1,444 | 1,460 | 94,000 |
| 2025/03/13 | 1,471 | 1,481 | 1,442 | 1,446 | 78,400 |
| 2025/03/12 | 1,452 | 1,479 | 1,452 | 1,475 | 79,100 |
| 2025/03/11 | 1,450 | 1,463 | 1,445 | 1,463 | 113,100 |
| 2025/03/10 | 1,420 | 1,458 | 1,417 | 1,454 | 202,300 |
| 2025/03/07 | 1,416 | 1,416 | 1,401 | 1,405 | 76,200 |
| 2025/03/06 | 1,419 | 1,429 | 1,416 | 1,421 | 89,000 |
| 2025/03/05 | 1,403 | 1,414 | 1,400 | 1,410 | 66,200 |
| 2025/03/04 | 1,401 | 1,414 | 1,392 | 1,403 | 80,400 |
| 2025/03/03 | 1,420 | 1,423 | 1,410 | 1,413 | 79,700 |
| 2025/02/28 | 1,420 | 1,421 | 1,387 | 1,405 | 140,400 |
| 2025/02/27 | 1,415 | 1,424 | 1,407 | 1,422 | 96,400 |
| 2025/02/26 | 1,404 | 1,413 | 1,396 | 1,412 | 133,800 |
| 2025/02/25 | 1,404 | 1,426 | 1,401 | 1,422 | 87,200 |
| 2025/02/21 | 1,437 | 1,437 | 1,421 | 1,423 | 86,000 |
| 2025/02/20 | 1,464 | 1,470 | 1,432 | 1,438 | 123,700 |
| 2025/02/19 | 1,500 | 1,502 | 1,461 | 1,461 | 177,500 |
| 2025/02/18 | 1,486 | 1,520 | 1,479 | 1,503 | 274,000 |
| 2025/02/17 | 1,436 | 1,450 | 1,433 | 1,441 | 102,300 |
| 2025/02/14 | 1,468 | 1,475 | 1,421 | 1,421 | 137,000 |
| 2025/02/13 | 1,453 | 1,469 | 1,440 | 1,459 | 191,300 |
| 2025/02/12 | 1,454 | 1,464 | 1,414 | 1,450 | 569,400 |
| 2025/02/10 | 1,466 | 1,466 | 1,390 | 1,394 | 774,000 |
| 2025/02/07 | 1,601 | 1,628 | 1,581 | 1,598 | 112,400 |
| 2025/02/06 | 1,557 | 1,609 | 1,555 | 1,601 | 68,600 |
| 2025/02/05 | 1,574 | 1,582 | 1,554 | 1,565 | 46,100 |
| 2025/02/04 | 1,552 | 1,593 | 1,552 | 1,573 | 59,300 |
| 2025/02/03 | 1,569 | 1,574 | 1,538 | 1,549 | 58,200 |
| 2025/01/31 | 1,583 | 1,583 | 1,565 | 1,576 | 24,300 |
| 2025/01/30 | 1,560 | 1,589 | 1,560 | 1,583 | 75,100 |
| 2025/01/29 | 1,560 | 1,567 | 1,551 | 1,555 | 42,100 |
| 2025/01/28 | 1,556 | 1,568 | 1,549 | 1,560 | 48,200 |
| 2025/01/27 | 1,580 | 1,580 | 1,557 | 1,563 | 50,000 |
| 2025/01/24 | 1,586 | 1,589 | 1,567 | 1,567 | 54,600 |
| 2025/01/23 | 1,561 | 1,584 | 1,555 | 1,571 | 58,200 |
| 2025/01/22 | 1,559 | 1,570 | 1,555 | 1,561 | 37,100 |
| 2025/01/21 | 1,569 | 1,578 | 1,552 | 1,558 | 29,000 |
| 2025/01/20 | 1,571 | 1,593 | 1,564 | 1,578 | 50,700 |
| 2025/01/17 | 1,566 | 1,566 | 1,545 | 1,556 | 40,000 |
| 2025/01/16 | 1,571 | 1,584 | 1,565 | 1,571 | 48,000 |
| 2025/01/15 | 1,575 | 1,575 | 1,545 | 1,566 | 64,800 |
| 2025/01/14 | 1,565 | 1,576 | 1,547 | 1,575 | 82,700 |
| 2025/01/10 | 1,573 | 1,583 | 1,556 | 1,561 | 80,200 |
| 2025/01/09 | 1,596 | 1,627 | 1,579 | 1,587 | 135,700 |
| 2025/01/08 | 1,571 | 1,598 | 1,571 | 1,596 | 70,300 |
| 2025/01/07 | 1,611 | 1,611 | 1,572 | 1,589 | 77,500 |
| 2025/01/06 | 1,609 | 1,615 | 1,573 | 1,599 | 115,700 |
| 2024/12/30 | 1,563 | 1,607 | 1,563 | 1,599 | 143,700 |
| 2024/12/27 | 1,563 | 1,577 | 1,556 | 1,566 | 98,400 |
| 2024/12/26 | 1,550 | 1,556 | 1,533 | 1,556 | 126,300 |
| 2024/12/25 | 1,525 | 1,545 | 1,506 | 1,545 | 57,700 |
| 2024/12/24 | 1,525 | 1,525 | 1,506 | 1,518 | 48,200 |
| 2024/12/23 | 1,515 | 1,527 | 1,504 | 1,520 | 53,600 |
| 2024/12/20 | 1,520 | 1,532 | 1,515 | 1,521 | 44,400 |
| 2024/12/19 | 1,495 | 1,514 | 1,489 | 1,514 | 77,100 |
| 2024/12/18 | 1,502 | 1,516 | 1,500 | 1,513 | 29,600 |
| 2024/12/17 | 1,528 | 1,558 | 1,500 | 1,502 | 65,100 |
| 2024/12/16 | 1,538 | 1,542 | 1,524 | 1,526 | 40,600 |
| 2024/12/13 | 1,513 | 1,525 | 1,499 | 1,525 | 75,800 |
| 2024/12/12 | 1,539 | 1,539 | 1,506 | 1,513 | 61,400 |
| 2024/12/11 | 1,521 | 1,528 | 1,508 | 1,519 | 37,800 |
| 2024/12/10 | 1,523 | 1,541 | 1,511 | 1,518 | 62,100 |
| 2024/12/09 | 1,506 | 1,537 | 1,505 | 1,530 | 53,800 |
| 2024/12/06 | 1,527 | 1,535 | 1,497 | 1,505 | 74,200 |
| 2024/12/05 | 1,510 | 1,527 | 1,510 | 1,525 | 72,100 |
| 2024/12/04 | 1,491 | 1,510 | 1,481 | 1,510 | 73,500 |
| 2024/12/03 | 1,482 | 1,507 | 1,461 | 1,491 | 129,100 |
| 2024/12/02 | 1,494 | 1,504 | 1,466 | 1,472 | 55,500 |
| 2024/11/29 | 1,520 | 1,525 | 1,494 | 1,494 | 52,900 |
| 2024/11/28 | 1,501 | 1,525 | 1,501 | 1,525 | 68,500 |
| 2024/11/27 | 1,503 | 1,506 | 1,477 | 1,495 | 73,600 |
| 2024/11/26 | 1,509 | 1,528 | 1,504 | 1,518 | 110,900 |
| 2024/11/25 | 1,570 | 1,576 | 1,511 | 1,512 | 170,000 |
| 2024/11/22 | 1,561 | 1,582 | 1,540 | 1,554 | 174,300 |
| 2024/11/21 | 1,565 | 1,577 | 1,547 | 1,567 | 112,700 |
| 2024/11/20 | 1,533 | 1,571 | 1,522 | 1,555 | 166,800 |
| 2024/11/19 | 1,510 | 1,538 | 1,510 | 1,530 | 154,100 |
| 2024/11/18 | 1,484 | 1,524 | 1,484 | 1,505 | 125,200 |
| 2024/11/15 | 1,482 | 1,491 | 1,418 | 1,472 | 137,200 |
| 2024/11/14 | 1,484 | 1,501 | 1,472 | 1,482 | 126,800 |
| 2024/11/13 | 1,500 | 1,520 | 1,457 | 1,485 | 220,100 |
| 2024/11/12 | 1,408 | 1,534 | 1,402 | 1,510 | 680,600 |
| 2024/11/11 | 1,321 | 1,424 | 1,321 | 1,406 | 733,400 |
| 2024/11/08 | 1,245 | 1,258 | 1,238 | 1,251 | 140,000 |
| 2024/11/07 | 1,239 | 1,248 | 1,232 | 1,242 | 99,900 |
| 2024/11/06 | 1,218 | 1,231 | 1,217 | 1,229 | 82,900 |
| 2024/11/05 | 1,212 | 1,213 | 1,202 | 1,206 | 40,500 |
| 2024/11/01 | 1,212 | 1,219 | 1,198 | 1,199 | 45,900 |
| 2024/10/31 | 1,210 | 1,222 | 1,208 | 1,215 | 51,700 |
| 2024/10/30 | 1,194 | 1,225 | 1,194 | 1,225 | 323,800 |
| 2024/10/29 | 1,182 | 1,194 | 1,182 | 1,193 | 44,800 |
| 2024/10/28 | 1,171 | 1,189 | 1,167 | 1,186 | 63,800 |
| 2024/10/25 | 1,190 | 1,190 | 1,161 | 1,165 | 71,700 |
| 2024/10/24 | 1,186 | 1,188 | 1,174 | 1,180 | 65,100 |
| 2024/10/23 | 1,188 | 1,198 | 1,186 | 1,186 | 36,500 |
| 2024/10/22 | 1,200 | 1,203 | 1,188 | 1,188 | 64,800 |
| 2024/10/21 | 1,202 | 1,209 | 1,200 | 1,200 | 32,300 |
| 2024/10/18 | 1,205 | 1,208 | 1,200 | 1,202 | 25,300 |
| 2024/10/17 | 1,199 | 1,203 | 1,195 | 1,200 | 35,600 |
| 2024/10/16 | 1,198 | 1,210 | 1,192 | 1,198 | 54,400 |
| 2024/10/15 | 1,207 | 1,209 | 1,199 | 1,203 | 38,400 |
| 2024/10/11 | 1,213 | 1,213 | 1,197 | 1,197 | 33,100 |
| 2024/10/10 | 1,210 | 1,210 | 1,203 | 1,205 | 31,200 |
| 2024/10/09 | 1,207 | 1,207 | 1,200 | 1,204 | 37,000 |
| 2024/10/08 | 1,211 | 1,216 | 1,199 | 1,203 | 63,100 |
| 2024/10/07 | 1,227 | 1,230 | 1,216 | 1,221 | 57,100 |
| 2024/10/04 | 1,207 | 1,220 | 1,207 | 1,216 | 39,700 |
| 2024/10/03 | 1,215 | 1,223 | 1,205 | 1,205 | 68,700 |
| 2024/10/02 | 1,193 | 1,216 | 1,192 | 1,208 | 98,500 |
| 2024/10/01 | 1,197 | 1,204 | 1,190 | 1,199 | 80,100 |
| 2024/09/30 | 1,190 | 1,197 | 1,180 | 1,185 | 120,700 |
| 2024/09/27 | 1,198 | 1,216 | 1,195 | 1,211 | 132,800 |
| 2024/09/26 | 1,218 | 1,236 | 1,216 | 1,235 | 154,000 |
| 2024/09/25 | 1,222 | 1,227 | 1,212 | 1,222 | 98,500 |
| 2024/09/24 | 1,230 | 1,236 | 1,226 | 1,227 | 110,100 |
| 2024/09/20 | 1,230 | 1,233 | 1,222 | 1,225 | 81,000 |
| 2024/09/19 | 1,217 | 1,220 | 1,207 | 1,218 | 108,100 |
| 2024/09/18 | 1,211 | 1,211 | 1,200 | 1,200 | 98,500 |
| 2024/09/17 | 1,198 | 1,213 | 1,188 | 1,211 | 93,900 |
| 2024/09/13 | 1,194 | 1,195 | 1,183 | 1,189 | 91,400 |
| 2024/09/12 | 1,195 | 1,210 | 1,184 | 1,199 | 79,800 |
| 2024/09/11 | 1,198 | 1,198 | 1,171 | 1,181 | 125,500 |
| 2024/09/10 | 1,199 | 1,206 | 1,195 | 1,198 | 51,700 |
| 2024/09/09 | 1,168 | 1,195 | 1,161 | 1,195 | 110,600 |
| 2024/09/06 | 1,218 | 1,218 | 1,189 | 1,193 | 85,200 |
| 2024/09/05 | 1,195 | 1,225 | 1,194 | 1,201 | 71,900 |
| 2024/09/04 | 1,212 | 1,223 | 1,200 | 1,200 | 128,500 |
| 2024/09/03 | 1,256 | 1,258 | 1,233 | 1,238 | 87,700 |
| 2024/09/02 | 1,260 | 1,261 | 1,240 | 1,250 | 79,300 |
| 2024/08/30 | 1,224 | 1,248 | 1,220 | 1,243 | 149,400 |
| 2024/08/29 | 1,207 | 1,216 | 1,200 | 1,213 | 94,600 |
| 2024/08/28 | 1,202 | 1,206 | 1,184 | 1,205 | 192,700 |
| 2024/08/27 | 1,202 | 1,213 | 1,202 | 1,209 | 68,200 |
| 2024/08/26 | 1,212 | 1,214 | 1,197 | 1,208 | 94,000 |
| 2024/08/23 | 1,206 | 1,213 | 1,201 | 1,211 | 142,700 |
| 2024/08/22 | 1,221 | 1,221 | 1,205 | 1,208 | 84,800 |
| 2024/08/21 | 1,216 | 1,223 | 1,208 | 1,221 | 86,800 |
| 2024/08/20 | 1,230 | 1,233 | 1,220 | 1,233 | 81,300 |
| 2024/08/19 | 1,223 | 1,228 | 1,213 | 1,221 | 153,000 |