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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,294 | 1,296 | 1,274 | 1,290 | 133,200 |
| 2024/07/25 | 1,289 | 1,297 | 1,278 | 1,290 | 150,600 |
| 2024/07/24 | 1,317 | 1,322 | 1,302 | 1,303 | 150,800 |
| 2024/07/23 | 1,309 | 1,323 | 1,300 | 1,317 | 166,100 |
| 2024/07/22 | 1,326 | 1,326 | 1,292 | 1,294 | 343,400 |
| 2024/07/19 | 1,351 | 1,351 | 1,326 | 1,330 | 178,300 |
| 2024/07/18 | 1,366 | 1,369 | 1,352 | 1,352 | 113,700 |
| 2024/07/17 | 1,379 | 1,381 | 1,362 | 1,371 | 99,200 |
| 2024/07/16 | 1,380 | 1,391 | 1,374 | 1,376 | 60,200 |
| 2024/07/12 | 1,385 | 1,396 | 1,378 | 1,378 | 99,900 |
| 2024/07/11 | 1,385 | 1,391 | 1,374 | 1,382 | 64,200 |
| 2024/07/10 | 1,390 | 1,390 | 1,370 | 1,381 | 104,600 |
| 2024/07/09 | 1,385 | 1,394 | 1,378 | 1,385 | 59,700 |
| 2024/07/08 | 1,386 | 1,395 | 1,380 | 1,389 | 81,900 |
| 2024/07/05 | 1,404 | 1,406 | 1,379 | 1,382 | 92,700 |
| 2024/07/04 | 1,398 | 1,409 | 1,396 | 1,404 | 75,300 |
| 2024/07/03 | 1,413 | 1,423 | 1,391 | 1,391 | 127,700 |
| 2024/07/02 | 1,401 | 1,417 | 1,395 | 1,405 | 86,700 |
| 2024/07/01 | 1,393 | 1,407 | 1,390 | 1,397 | 137,500 |
| 2024/06/28 | 1,390 | 1,392 | 1,382 | 1,390 | 57,600 |
| 2024/06/27 | 1,385 | 1,396 | 1,385 | 1,393 | 55,900 |
| 2024/06/26 | 1,398 | 1,398 | 1,377 | 1,387 | 76,600 |
| 2024/06/25 | 1,390 | 1,408 | 1,381 | 1,392 | 112,600 |
| 2024/06/24 | 1,390 | 1,390 | 1,372 | 1,384 | 65,300 |
| 2024/06/21 | 1,402 | 1,409 | 1,384 | 1,384 | 90,700 |
| 2024/06/20 | 1,409 | 1,417 | 1,391 | 1,417 | 85,200 |
| 2024/06/19 | 1,401 | 1,414 | 1,395 | 1,410 | 73,500 |
| 2024/06/18 | 1,407 | 1,433 | 1,399 | 1,405 | 92,000 |
| 2024/06/17 | 1,412 | 1,412 | 1,377 | 1,388 | 101,300 |
| 2024/06/14 | 1,403 | 1,423 | 1,394 | 1,422 | 129,900 |
| 2024/06/13 | 1,410 | 1,417 | 1,384 | 1,387 | 74,500 |
| 2024/06/12 | 1,414 | 1,427 | 1,411 | 1,416 | 110,500 |
| 2024/06/11 | 1,415 | 1,427 | 1,413 | 1,415 | 77,800 |
| 2024/06/10 | 1,396 | 1,418 | 1,393 | 1,415 | 90,200 |
| 2024/06/07 | 1,382 | 1,404 | 1,382 | 1,396 | 89,100 |
| 2024/06/06 | 1,376 | 1,382 | 1,360 | 1,382 | 63,400 |
| 2024/06/05 | 1,385 | 1,390 | 1,374 | 1,382 | 82,000 |
| 2024/06/04 | 1,371 | 1,400 | 1,369 | 1,393 | 128,300 |
| 2024/06/03 | 1,374 | 1,382 | 1,359 | 1,372 | 81,800 |
| 2024/05/31 | 1,359 | 1,369 | 1,347 | 1,363 | 85,900 |
| 2024/05/30 | 1,329 | 1,363 | 1,326 | 1,362 | 146,800 |
| 2024/05/29 | 1,358 | 1,358 | 1,338 | 1,341 | 91,700 |
| 2024/05/28 | 1,333 | 1,360 | 1,330 | 1,354 | 136,800 |
| 2024/05/27 | 1,330 | 1,335 | 1,320 | 1,329 | 100,300 |
| 2024/05/24 | 1,328 | 1,336 | 1,321 | 1,330 | 117,300 |
| 2024/05/23 | 1,339 | 1,339 | 1,320 | 1,335 | 111,300 |
| 2024/05/22 | 1,350 | 1,350 | 1,330 | 1,330 | 104,900 |
| 2024/05/21 | 1,353 | 1,369 | 1,342 | 1,350 | 89,300 |
| 2024/05/20 | 1,346 | 1,363 | 1,342 | 1,350 | 81,900 |
| 2024/05/17 | 1,340 | 1,351 | 1,327 | 1,338 | 176,600 |
| 2024/05/16 | 1,363 | 1,365 | 1,340 | 1,345 | 151,100 |
| 2024/05/15 | 1,401 | 1,401 | 1,362 | 1,364 | 176,500 |
| 2024/05/14 | 1,435 | 1,435 | 1,389 | 1,395 | 209,700 |
| 2024/05/13 | 1,414 | 1,446 | 1,386 | 1,446 | 252,700 |
| 2024/05/10 | 1,427 | 1,427 | 1,392 | 1,401 | 153,300 |
| 2024/05/09 | 1,427 | 1,429 | 1,410 | 1,417 | 73,800 |
| 2024/05/08 | 1,436 | 1,446 | 1,417 | 1,419 | 86,300 |
| 2024/05/07 | 1,437 | 1,447 | 1,430 | 1,440 | 87,600 |
| 2024/05/02 | 1,440 | 1,455 | 1,439 | 1,450 | 56,900 |
| 2024/05/01 | 1,445 | 1,463 | 1,444 | 1,447 | 96,600 |
| 2024/04/30 | 1,449 | 1,470 | 1,434 | 1,467 | 91,800 |
| 2024/04/26 | 1,426 | 1,451 | 1,424 | 1,430 | 292,800 |
| 2024/04/25 | 1,451 | 1,460 | 1,433 | 1,433 | 60,200 |
| 2024/04/24 | 1,433 | 1,458 | 1,433 | 1,450 | 73,900 |
| 2024/04/23 | 1,437 | 1,445 | 1,420 | 1,430 | 67,700 |
| 2024/04/22 | 1,434 | 1,439 | 1,419 | 1,430 | 76,800 |
| 2024/04/19 | 1,442 | 1,453 | 1,398 | 1,415 | 98,700 |
| 2024/04/18 | 1,405 | 1,456 | 1,405 | 1,450 | 103,600 |
| 2024/04/17 | 1,432 | 1,436 | 1,401 | 1,405 | 117,700 |
| 2024/04/16 | 1,461 | 1,465 | 1,428 | 1,430 | 94,000 |
| 2024/04/15 | 1,446 | 1,469 | 1,437 | 1,465 | 80,900 |
| 2024/04/12 | 1,466 | 1,477 | 1,454 | 1,467 | 116,000 |
| 2024/04/11 | 1,455 | 1,482 | 1,448 | 1,464 | 144,200 |
| 2024/04/10 | 1,460 | 1,479 | 1,453 | 1,462 | 182,100 |
| 2024/04/09 | 1,442 | 1,472 | 1,434 | 1,463 | 240,100 |
| 2024/04/08 | 1,363 | 1,459 | 1,363 | 1,439 | 432,500 |
| 2024/04/05 | 1,321 | 1,359 | 1,316 | 1,359 | 195,000 |
| 2024/04/04 | 1,378 | 1,378 | 1,341 | 1,341 | 207,300 |
| 2024/04/03 | 1,361 | 1,375 | 1,345 | 1,359 | 141,200 |
| 2024/04/02 | 1,407 | 1,408 | 1,367 | 1,367 | 175,000 |
| 2024/04/01 | 1,432 | 1,435 | 1,397 | 1,397 | 176,500 |
| 2024/03/29 | 1,414 | 1,448 | 1,411 | 1,440 | 193,600 |
| 2024/03/28 | 1,423 | 1,423 | 1,393 | 1,403 | 281,900 |
| 2024/03/27 | 1,449 | 1,468 | 1,443 | 1,462 | 355,900 |
| 2024/03/26 | 1,445 | 1,454 | 1,436 | 1,446 | 189,300 |
| 2024/03/25 | 1,439 | 1,452 | 1,433 | 1,443 | 223,000 |
| 2024/03/22 | 1,435 | 1,440 | 1,417 | 1,436 | 120,900 |
| 2024/03/21 | 1,427 | 1,444 | 1,426 | 1,430 | 236,300 |
| 2024/03/19 | 1,423 | 1,434 | 1,412 | 1,424 | 297,900 |
| 2024/03/18 | 1,420 | 1,430 | 1,416 | 1,420 | 247,300 |
| 2024/03/15 | 1,400 | 1,427 | 1,399 | 1,410 | 280,000 |
| 2024/03/14 | 1,398 | 1,402 | 1,380 | 1,395 | 167,100 |
| 2024/03/13 | 1,410 | 1,417 | 1,379 | 1,387 | 181,700 |
| 2024/03/12 | 1,387 | 1,407 | 1,365 | 1,407 | 154,900 |
| 2024/03/11 | 1,411 | 1,414 | 1,377 | 1,389 | 301,000 |
| 2024/03/08 | 1,398 | 1,433 | 1,396 | 1,423 | 191,000 |
| 2024/03/07 | 1,428 | 1,430 | 1,404 | 1,411 | 123,400 |
| 2024/03/06 | 1,392 | 1,423 | 1,387 | 1,421 | 199,400 |
| 2024/03/05 | 1,392 | 1,407 | 1,381 | 1,399 | 157,600 |
| 2024/03/04 | 1,399 | 1,399 | 1,376 | 1,394 | 260,800 |
| 2024/03/01 | 1,413 | 1,416 | 1,399 | 1,404 | 167,900 |
| 2024/02/29 | 1,412 | 1,417 | 1,385 | 1,404 | 316,900 |
| 2024/02/28 | 1,408 | 1,427 | 1,402 | 1,417 | 197,400 |
| 2024/02/27 | 1,416 | 1,440 | 1,406 | 1,408 | 161,000 |
| 2024/02/26 | 1,432 | 1,453 | 1,416 | 1,417 | 162,600 |
| 2024/02/22 | 1,444 | 1,459 | 1,427 | 1,429 | 151,300 |
| 2024/02/21 | 1,426 | 1,450 | 1,426 | 1,439 | 164,500 |
| 2024/02/20 | 1,430 | 1,431 | 1,412 | 1,429 | 199,900 |
| 2024/02/19 | 1,397 | 1,450 | 1,387 | 1,448 | 200,800 |
| 2024/02/16 | 1,386 | 1,407 | 1,379 | 1,397 | 203,100 |
| 2024/02/15 | 1,405 | 1,407 | 1,368 | 1,369 | 195,000 |
| 2024/02/14 | 1,415 | 1,415 | 1,380 | 1,388 | 196,900 |
| 2024/02/13 | 1,401 | 1,417 | 1,375 | 1,417 | 260,800 |
| 2024/02/09 | 1,424 | 1,440 | 1,377 | 1,407 | 421,400 |
| 2024/02/08 | 1,445 | 1,445 | 1,413 | 1,425 | 159,400 |
| 2024/02/07 | 1,426 | 1,453 | 1,426 | 1,441 | 145,000 |
| 2024/02/06 | 1,425 | 1,435 | 1,411 | 1,429 | 144,000 |
| 2024/02/05 | 1,439 | 1,440 | 1,422 | 1,431 | 135,700 |
| 2024/02/02 | 1,446 | 1,447 | 1,421 | 1,422 | 147,900 |
| 2024/02/01 | 1,461 | 1,464 | 1,436 | 1,440 | 161,000 |
| 2024/01/31 | 1,475 | 1,483 | 1,455 | 1,466 | 147,800 |
| 2024/01/30 | 1,480 | 1,493 | 1,473 | 1,476 | 236,300 |
| 2024/01/29 | 1,476 | 1,495 | 1,476 | 1,488 | 122,800 |
| 2024/01/26 | 1,494 | 1,507 | 1,467 | 1,470 | 171,700 |
| 2024/01/25 | 1,477 | 1,505 | 1,469 | 1,505 | 138,300 |
| 2024/01/24 | 1,491 | 1,491 | 1,468 | 1,473 | 165,500 |
| 2024/01/23 | 1,488 | 1,512 | 1,483 | 1,497 | 245,700 |
| 2024/01/22 | 1,469 | 1,490 | 1,460 | 1,490 | 264,200 |
| 2024/01/19 | 1,470 | 1,470 | 1,454 | 1,456 | 121,000 |
| 2024/01/18 | 1,459 | 1,488 | 1,459 | 1,466 | 125,500 |
| 2024/01/17 | 1,475 | 1,488 | 1,450 | 1,458 | 173,600 |
| 2024/01/16 | 1,498 | 1,500 | 1,471 | 1,471 | 204,500 |
| 2024/01/15 | 1,439 | 1,469 | 1,439 | 1,469 | 163,400 |
| 2024/01/12 | 1,470 | 1,486 | 1,437 | 1,443 | 210,200 |
| 2024/01/11 | 1,439 | 1,464 | 1,430 | 1,446 | 313,600 |
| 2024/01/10 | 1,424 | 1,444 | 1,417 | 1,432 | 153,100 |
| 2024/01/09 | 1,413 | 1,436 | 1,413 | 1,420 | 187,100 |
| 2024/01/05 | 1,414 | 1,414 | 1,390 | 1,404 | 163,800 |
| 2024/01/04 | 1,379 | 1,405 | 1,358 | 1,405 | 162,500 |
| 2023/12/29 | 1,386 | 1,393 | 1,361 | 1,379 | 138,800 |
| 2023/12/28 | 1,363 | 1,380 | 1,357 | 1,380 | 115,500 |
| 2023/12/27 | 1,345 | 1,360 | 1,343 | 1,359 | 127,000 |
| 2023/12/26 | 1,345 | 1,346 | 1,330 | 1,341 | 100,400 |
| 2023/12/25 | 1,349 | 1,350 | 1,330 | 1,338 | 92,900 |
| 2023/12/22 | 1,326 | 1,358 | 1,326 | 1,342 | 118,100 |
| 2023/12/21 | 1,329 | 1,338 | 1,314 | 1,326 | 145,400 |
| 2023/12/20 | 1,349 | 1,356 | 1,338 | 1,347 | 99,300 |
| 2023/12/19 | 1,349 | 1,363 | 1,330 | 1,342 | 125,300 |
| 2023/12/18 | 1,340 | 1,357 | 1,329 | 1,342 | 149,300 |
| 2023/12/15 | 1,330 | 1,354 | 1,330 | 1,340 | 92,000 |
| 2023/12/14 | 1,340 | 1,348 | 1,311 | 1,318 | 149,700 |
| 2023/12/13 | 1,343 | 1,353 | 1,330 | 1,340 | 178,800 |
| 2023/12/12 | 1,367 | 1,367 | 1,335 | 1,343 | 152,000 |
| 2023/12/11 | 1,372 | 1,375 | 1,333 | 1,357 | 234,000 |
| 2023/12/08 | 1,405 | 1,412 | 1,359 | 1,362 | 276,800 |
| 2023/12/07 | 1,403 | 1,440 | 1,396 | 1,428 | 260,100 |
| 2023/12/06 | 1,399 | 1,433 | 1,399 | 1,424 | 309,700 |
| 2023/12/05 | 1,385 | 1,411 | 1,385 | 1,396 | 209,800 |
| 2023/12/04 | 1,385 | 1,414 | 1,372 | 1,401 | 428,200 |
| 2023/12/01 | 1,405 | 1,412 | 1,384 | 1,387 | 229,900 |
| 2023/11/30 | 1,365 | 1,419 | 1,365 | 1,415 | 303,900 |
| 2023/11/29 | 1,370 | 1,372 | 1,355 | 1,355 | 133,200 |
| 2023/11/28 | 1,385 | 1,409 | 1,365 | 1,383 | 227,700 |
| 2023/11/27 | 1,393 | 1,402 | 1,377 | 1,386 | 183,100 |
| 2023/11/24 | 1,356 | 1,380 | 1,352 | 1,374 | 211,400 |
| 2023/11/22 | 1,333 | 1,353 | 1,333 | 1,347 | 113,600 |
| 2023/11/21 | 1,341 | 1,351 | 1,317 | 1,344 | 213,500 |
| 2023/11/20 | 1,350 | 1,362 | 1,328 | 1,328 | 173,000 |
| 2023/11/17 | 1,330 | 1,350 | 1,330 | 1,348 | 125,600 |
| 2023/11/16 | 1,334 | 1,359 | 1,328 | 1,343 | 145,100 |
| 2023/11/15 | 1,348 | 1,359 | 1,311 | 1,327 | 249,900 |
| 2023/11/14 | 1,365 | 1,373 | 1,345 | 1,358 | 249,100 |
| 2023/11/13 | 1,359 | 1,380 | 1,342 | 1,358 | 451,900 |
| 2023/11/10 | 1,302 | 1,348 | 1,246 | 1,338 | 1,022,200 |
| 2023/11/09 | 1,172 | 1,360 | 1,144 | 1,320 | 1,144,000 |
| 2023/11/08 | 1,206 | 1,232 | 1,175 | 1,176 | 194,600 |
| 2023/11/07 | 1,198 | 1,217 | 1,194 | 1,208 | 88,400 |
| 2023/11/06 | 1,200 | 1,203 | 1,182 | 1,194 | 125,400 |
| 2023/11/02 | 1,188 | 1,196 | 1,173 | 1,186 | 117,000 |
| 2023/11/01 | 1,175 | 1,189 | 1,164 | 1,176 | 160,600 |
| 2023/10/31 | 1,147 | 1,171 | 1,127 | 1,170 | 136,800 |
| 2023/10/30 | 1,170 | 1,176 | 1,146 | 1,151 | 432,300 |
| 2023/10/27 | 1,126 | 1,169 | 1,126 | 1,169 | 111,500 |
| 2023/10/26 | 1,136 | 1,143 | 1,113 | 1,117 | 120,400 |
| 2023/10/25 | 1,146 | 1,155 | 1,134 | 1,138 | 73,200 |
| 2023/10/24 | 1,123 | 1,142 | 1,102 | 1,139 | 138,300 |
| 2023/10/23 | 1,126 | 1,138 | 1,121 | 1,121 | 105,800 |
| 2023/10/20 | 1,142 | 1,152 | 1,122 | 1,140 | 102,800 |
| 2023/10/19 | 1,153 | 1,176 | 1,145 | 1,150 | 81,200 |
| 2023/10/18 | 1,170 | 1,176 | 1,150 | 1,166 | 88,400 |
| 2023/10/17 | 1,177 | 1,182 | 1,144 | 1,160 | 100,300 |
| 2023/10/16 | 1,169 | 1,182 | 1,146 | 1,160 | 175,500 |
| 2023/10/13 | 1,219 | 1,225 | 1,182 | 1,183 | 154,200 |
| 2023/10/12 | 1,211 | 1,242 | 1,211 | 1,238 | 254,900 |
| 2023/10/11 | 1,244 | 1,244 | 1,181 | 1,181 | 267,100 |
| 2023/10/10 | 1,203 | 1,258 | 1,200 | 1,258 | 486,100 |
| 2023/10/06 | 1,155 | 1,179 | 1,153 | 1,153 | 76,500 |
| 2023/10/05 | 1,128 | 1,156 | 1,123 | 1,155 | 165,500 |
| 2023/10/04 | 1,133 | 1,160 | 1,124 | 1,135 | 205,400 |
| 2023/10/03 | 1,178 | 1,199 | 1,153 | 1,159 | 181,500 |