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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/10/02 | 1,172 | 1,201 | 1,172 | 1,176 | 118,200 |
| 2023/09/29 | 1,198 | 1,198 | 1,160 | 1,175 | 183,200 |
| 2023/09/28 | 1,203 | 1,227 | 1,186 | 1,188 | 138,400 |
| 2023/09/27 | 1,198 | 1,216 | 1,191 | 1,213 | 223,700 |
| 2023/09/26 | 1,231 | 1,237 | 1,203 | 1,203 | 265,600 |
| 2023/09/25 | 1,195 | 1,254 | 1,187 | 1,243 | 627,100 |
| 2023/09/22 | 1,146 | 1,187 | 1,135 | 1,178 | 247,300 |
| 2023/09/21 | 1,177 | 1,181 | 1,148 | 1,154 | 182,200 |
| 2023/09/20 | 1,197 | 1,221 | 1,171 | 1,172 | 296,600 |
| 2023/09/19 | 1,150 | 1,194 | 1,148 | 1,194 | 240,400 |
| 2023/09/15 | 1,142 | 1,155 | 1,136 | 1,144 | 126,100 |
| 2023/09/14 | 1,141 | 1,142 | 1,123 | 1,133 | 100,400 |
| 2023/09/13 | 1,149 | 1,153 | 1,139 | 1,141 | 66,700 |
| 2023/09/12 | 1,142 | 1,147 | 1,133 | 1,146 | 115,800 |
| 2023/09/11 | 1,166 | 1,179 | 1,140 | 1,142 | 145,100 |
| 2023/09/08 | 1,147 | 1,174 | 1,135 | 1,157 | 192,700 |
| 2023/09/07 | 1,129 | 1,172 | 1,126 | 1,143 | 201,100 |
| 2023/09/06 | 1,137 | 1,143 | 1,120 | 1,129 | 132,100 |
| 2023/09/05 | 1,150 | 1,150 | 1,116 | 1,129 | 152,500 |
| 2023/09/04 | 1,136 | 1,163 | 1,133 | 1,152 | 264,000 |
| 2023/09/01 | 1,124 | 1,138 | 1,112 | 1,136 | 105,100 |
| 2023/08/31 | 1,127 | 1,134 | 1,105 | 1,119 | 126,900 |
| 2023/08/30 | 1,130 | 1,143 | 1,116 | 1,117 | 204,600 |
| 2023/08/29 | 1,137 | 1,139 | 1,119 | 1,128 | 187,100 |
| 2023/08/28 | 1,110 | 1,144 | 1,110 | 1,135 | 229,800 |
| 2023/08/25 | 1,086 | 1,134 | 1,083 | 1,104 | 283,400 |
| 2023/08/24 | 1,106 | 1,106 | 1,069 | 1,096 | 257,300 |
| 2023/08/23 | 1,076 | 1,104 | 1,063 | 1,100 | 290,800 |
| 2023/08/22 | 1,091 | 1,119 | 1,058 | 1,067 | 449,600 |
| 2023/08/21 | 1,056 | 1,134 | 1,055 | 1,081 | 966,200 |
| 2023/08/18 | 1,002 | 1,046 | 1,002 | 1,045 | 482,400 |
| 2023/08/17 | 977 | 1,024 | 977 | 1,019 | 502,700 |
| 2023/08/16 | 972 | 985 | 963 | 985 | 236,200 |
| 2023/08/15 | 975 | 981 | 960 | 979 | 299,400 |
| 2023/08/14 | 966 | 971 | 945 | 971 | 498,300 |
| 2023/08/10 | 935 | 976 | 933 | 957 | 669,100 |
| 2023/08/09 | 938 | 946 | 929 | 933 | 167,600 |
| 2023/08/08 | 948 | 958 | 942 | 942 | 111,900 |
| 2023/08/07 | 943 | 952 | 932 | 947 | 121,900 |
| 2023/08/04 | 958 | 964 | 943 | 948 | 166,500 |
| 2023/08/03 | 980 | 980 | 955 | 958 | 168,800 |
| 2023/08/02 | 988 | 1,003 | 982 | 984 | 154,200 |
| 2023/08/01 | 991 | 996 | 987 | 993 | 85,700 |
| 2023/07/31 | 977 | 991 | 972 | 991 | 152,300 |
| 2023/07/28 | 965 | 974 | 957 | 967 | 297,000 |
| 2023/07/27 | 977 | 977 | 967 | 971 | 92,800 |
| 2023/07/26 | 976 | 978 | 967 | 975 | 149,400 |
| 2023/07/25 | 980 | 986 | 974 | 984 | 164,500 |
| 2023/07/24 | 967 | 998 | 965 | 980 | 243,200 |
| 2023/07/21 | 963 | 968 | 959 | 964 | 77,200 |
| 2023/07/20 | 965 | 970 | 959 | 965 | 73,800 |
| 2023/07/19 | 958 | 965 | 956 | 965 | 94,200 |
| 2023/07/18 | 946 | 953 | 943 | 949 | 92,500 |
| 2023/07/14 | 951 | 953 | 941 | 943 | 93,200 |
| 2023/07/13 | 940 | 949 | 936 | 947 | 76,500 |
| 2023/07/12 | 952 | 952 | 938 | 938 | 168,700 |
| 2023/07/11 | 972 | 972 | 948 | 948 | 161,000 |
| 2023/07/10 | 965 | 976 | 963 | 968 | 115,400 |
| 2023/07/07 | 960 | 973 | 952 | 967 | 131,200 |
| 2023/07/06 | 969 | 979 | 958 | 969 | 242,800 |
| 2023/07/05 | 985 | 985 | 973 | 979 | 110,000 |
| 2023/07/04 | 995 | 1,000 | 985 | 988 | 129,000 |
| 2023/07/03 | 982 | 999 | 982 | 994 | 172,000 |
| 2023/06/30 | 979 | 984 | 973 | 978 | 125,400 |
| 2023/06/29 | 974 | 983 | 966 | 975 | 258,400 |
| 2023/06/28 | 950 | 963 | 949 | 963 | 247,900 |