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 |
---|---|---|---|---|---|
1984/12/28 | 285 | 285 | 282 | 285 | 11,000 |
1984/12/27 | 284 | 285 | 281 | 282 | 48,000 |
1984/12/26 | 281 | 290 | 281 | 287 | 12,000 |
1984/12/25 | 297 | 297 | 280 | 280 | 18,000 |
1984/12/24 | 299 | 299 | 298 | 298 | 14,000 |
1984/12/22 | 300 | 300 | 300 | 300 | 28,000 |
1984/12/21 | 300 | 300 | 280 | 280 | 32,000 |
1984/12/20 | 309 | 315 | 306 | 310 | 13,000 |
1984/12/19 | 312 | 312 | 307 | 307 | 15,000 |
1984/12/18 | 311 | 312 | 307 | 312 | 5,000 |
1984/12/15 | 311 | 312 | 306 | 306 | 21,000 |
1984/12/14 | 315 | 315 | 305 | 306 | 30,000 |
1984/12/13 | 330 | 330 | 317 | 320 | 37,000 |
1984/12/12 | 325 | 325 | 320 | 321 | 43,000 |
1984/12/11 | 322 | 330 | 320 | 325 | 33,000 |
1984/12/10 | 320 | 330 | 320 | 321 | 30,000 |
1984/12/07 | 334 | 334 | 316 | 320 | 55,000 |
1984/12/06 | 340 | 349 | 335 | 336 | 96,000 |
1984/12/05 | 340 | 340 | 330 | 340 | 108,000 |
1984/12/04 | 370 | 370 | 359 | 361 | 108,000 |
1984/12/03 | 378 | 379 | 365 | 370 | 440,000 |
1984/12/01 | 355 | 371 | 350 | 362 | 379,000 |
1984/11/30 | 340 | 360 | 332 | 350 | 535,000 |
1984/11/29 | 320 | 330 | 315 | 330 | 109,000 |
1984/11/28 | 339 | 347 | 319 | 335 | 535,000 |
1984/11/27 | 285 | 330 | 283 | 330 | 335,000 |
1984/11/26 | 299 | 300 | 290 | 290 | 68,000 |
1984/11/24 | 305 | 305 | 287 | 299 | 97,000 |
1984/11/22 | 300 | 305 | 280 | 295 | 250,000 |
1984/11/21 | 300 | 315 | 295 | 315 | 606,000 |
1984/11/20 | 257 | 285 | 257 | 285 | 159,000 |
1984/11/19 | 255 | 256 | 255 | 256 | 12,000 |
1984/11/17 | 255 | 255 | 250 | 250 | 19,000 |
1984/11/16 | 252 | 253 | 245 | 253 | 16,000 |
1984/11/15 | 255 | 255 | 251 | 251 | 8,000 |
1984/11/14 | 257 | 257 | 255 | 256 | 19,000 |
1984/11/13 | 263 | 270 | 255 | 255 | 31,000 |
1984/11/12 | 250 | 260 | 250 | 260 | 27,000 |
1984/11/09 | 245 | 245 | 245 | 245 | 26,000 |
1984/11/07 | 248 | 248 | 245 | 245 | 4,000 |
1984/11/06 | 245 | 248 | 243 | 248 | 24,000 |
1984/11/05 | 245 | 246 | 245 | 245 | 6,000 |
1984/11/02 | 248 | 248 | 245 | 248 | 22,000 |
1984/11/01 | 246 | 247 | 246 | 247 | 5,000 |
1984/10/31 | 248 | 248 | 246 | 246 | 7,000 |
1984/10/30 | 250 | 250 | 248 | 248 | 18,000 |
1984/10/29 | 250 | 250 | 250 | 250 | 6,000 |
1984/10/27 | 249 | 250 | 248 | 248 | 7,000 |
1984/10/26 | 250 | 250 | 249 | 250 | 9,000 |
1984/10/25 | 254 | 254 | 245 | 246 | 16,000 |
1984/10/24 | 250 | 256 | 250 | 255 | 10,000 |
1984/10/23 | 250 | 255 | 242 | 242 | 23,000 |
1984/10/22 | 255 | 255 | 253 | 253 | 22,000 |
1984/10/20 | 256 | 256 | 255 | 256 | 7,000 |
1984/10/19 | 256 | 256 | 255 | 255 | 39,000 |
1984/10/18 | 256 | 258 | 255 | 255 | 29,000 |
1984/10/17 | 259 | 259 | 256 | 256 | 19,000 |
1984/10/15 | 260 | 260 | 258 | 260 | 12,000 |
1984/10/12 | 256 | 256 | 256 | 256 | 1,000 |
1984/10/11 | 259 | 260 | 253 | 253 | 16,000 |
1984/10/09 | 260 | 261 | 260 | 260 | 23,000 |
1984/10/08 | 259 | 260 | 255 | 260 | 18,000 |
1984/10/06 | 260 | 264 | 258 | 264 | 12,000 |
1984/10/05 | 265 | 267 | 261 | 264 | 27,000 |
1984/10/04 | 270 | 270 | 261 | 261 | 58,000 |
1984/10/03 | 250 | 259 | 248 | 259 | 54,000 |
1984/10/02 | 260 | 260 | 245 | 245 | 36,000 |
1984/10/01 | 246 | 258 | 245 | 258 | 23,000 |
1984/09/29 | 241 | 241 | 241 | 241 | 6,000 |
1984/09/27 | 240 | 240 | 240 | 240 | 29,000 |
1984/09/26 | 250 | 250 | 245 | 249 | 25,000 |
1984/09/25 | 250 | 253 | 249 | 249 | 27,000 |
1984/09/22 | 253 | 253 | 249 | 249 | 14,000 |
1984/09/21 | 256 | 256 | 253 | 253 | 24,000 |
1984/09/20 | 260 | 263 | 255 | 255 | 48,000 |
1984/09/19 | 262 | 269 | 258 | 260 | 73,000 |
1984/09/18 | 265 | 275 | 260 | 260 | 284,000 |
1984/09/17 | 254 | 265 | 254 | 262 | 193,000 |
1984/09/14 | 238 | 250 | 237 | 250 | 72,000 |
1984/09/13 | 242 | 242 | 237 | 237 | 43,000 |
1984/09/12 | 241 | 250 | 241 | 243 | 86,000 |
1984/09/11 | 251 | 255 | 235 | 245 | 157,000 |
1984/09/10 | 255 | 257 | 250 | 255 | 346,000 |
1984/09/07 | 215 | 215 | 215 | 215 | 6,000 |
1984/09/06 | 216 | 216 | 215 | 215 | 10,000 |
1984/09/05 | 216 | 216 | 215 | 216 | 24,000 |
1984/09/04 | 222 | 222 | 215 | 221 | 10,000 |
1984/09/03 | 222 | 223 | 222 | 223 | 11,000 |
1984/09/01 | 223 | 223 | 223 | 223 | 15,000 |
1984/08/31 | 210 | 211 | 210 | 210 | 28,000 |
1984/08/30 | 210 | 211 | 210 | 211 | 13,000 |
1984/08/29 | 210 | 210 | 210 | 210 | 18,000 |
1984/08/28 | 211 | 218 | 211 | 218 | 18,000 |
1984/08/27 | 216 | 216 | 212 | 216 | 9,000 |
1984/08/25 | 215 | 215 | 210 | 211 | 12,000 |
1984/08/24 | 213 | 213 | 207 | 210 | 8,000 |
1984/08/23 | 207 | 208 | 206 | 207 | 18,000 |
1984/08/22 | 210 | 210 | 206 | 206 | 13,000 |
1984/08/20 | 207 | 208 | 207 | 208 | 4,000 |
1984/08/17 | 210 | 210 | 206 | 206 | 18,000 |
1984/08/16 | 206 | 206 | 206 | 206 | 4,000 |
1984/08/15 | 211 | 211 | 206 | 206 | 13,000 |
1984/08/14 | 210 | 210 | 210 | 210 | 45,000 |
1984/08/13 | 210 | 210 | 210 | 210 | 5,000 |
1984/08/10 | 208 | 211 | 205 | 210 | 17,000 |
1984/08/09 | 210 | 210 | 210 | 210 | 1,000 |
1984/08/08 | 210 | 220 | 210 | 210 | 54,000 |
1984/08/07 | 206 | 208 | 206 | 208 | 14,000 |
1984/08/06 | 205 | 210 | 205 | 210 | 3,000 |
1984/08/04 | 203 | 204 | 201 | 201 | 6,000 |
1984/08/03 | 218 | 218 | 218 | 218 | 3,000 |
1984/08/02 | 202 | 209 | 202 | 209 | 36,000 |
1984/08/01 | 209 | 209 | 200 | 200 | 15,000 |
1984/07/31 | 212 | 212 | 210 | 210 | 7,000 |
1984/07/30 | 219 | 219 | 212 | 212 | 4,000 |
1984/07/28 | 214 | 215 | 214 | 215 | 6,000 |
1984/07/27 | 212 | 214 | 211 | 211 | 7,000 |
1984/07/26 | 210 | 215 | 209 | 210 | 22,000 |
1984/07/25 | 207 | 210 | 207 | 207 | 20,000 |
1984/07/24 | 210 | 210 | 205 | 205 | 7,000 |
1984/07/23 | 210 | 213 | 210 | 213 | 7,000 |
1984/07/21 | 217 | 217 | 217 | 217 | 2,000 |
1984/07/20 | 219 | 219 | 217 | 217 | 17,000 |
1984/07/19 | 223 | 229 | 219 | 219 | 17,000 |
1984/07/18 | 220 | 223 | 218 | 223 | 14,000 |
1984/07/17 | 223 | 223 | 219 | 219 | 26,000 |
1984/07/16 | 223 | 225 | 215 | 220 | 20,000 |
1984/07/13 | 221 | 222 | 221 | 222 | 15,000 |
1984/07/11 | 232 | 236 | 230 | 236 | 55,000 |
1984/07/10 | 250 | 250 | 231 | 231 | 116,000 |
1984/07/09 | 235 | 250 | 235 | 250 | 250,000 |
1984/07/07 | 227 | 235 | 225 | 235 | 72,000 |
1984/07/06 | 219 | 227 | 218 | 227 | 37,000 |
1984/07/05 | 227 | 227 | 217 | 217 | 18,000 |
1984/07/04 | 218 | 232 | 218 | 227 | 45,000 |
1984/07/03 | 217 | 217 | 215 | 215 | 6,000 |
1984/07/02 | 227 | 227 | 224 | 224 | 17,000 |
1984/06/30 | 212 | 227 | 212 | 227 | 32,000 |
1984/06/29 | 210 | 210 | 210 | 210 | 4,000 |
1984/06/28 | 210 | 211 | 210 | 210 | 8,000 |
1984/06/27 | 215 | 220 | 215 | 219 | 13,000 |
1984/06/26 | 223 | 223 | 215 | 215 | 20,000 |
1984/06/25 | 218 | 224 | 217 | 224 | 13,000 |
1984/06/23 | 229 | 230 | 228 | 228 | 41,000 |
1984/06/22 | 218 | 230 | 218 | 228 | 148,000 |
1984/06/21 | 212 | 215 | 212 | 215 | 6,000 |
1984/06/20 | 211 | 215 | 211 | 211 | 12,000 |
1984/06/19 | 211 | 211 | 206 | 211 | 5,000 |
1984/06/18 | 210 | 212 | 206 | 206 | 25,000 |
1984/06/16 | 209 | 211 | 206 | 206 | 12,000 |
1984/06/15 | 214 | 214 | 210 | 211 | 25,000 |
1984/06/14 | 210 | 219 | 210 | 215 | 67,000 |
1984/06/13 | 201 | 210 | 201 | 210 | 33,000 |
1984/06/12 | 199 | 200 | 199 | 200 | 11,000 |
1984/06/11 | 197 | 199 | 197 | 199 | 5,000 |
1984/06/08 | 196 | 196 | 196 | 196 | 14,000 |
1984/06/07 | 195 | 195 | 192 | 192 | 33,000 |
1984/06/06 | 192 | 194 | 192 | 194 | 7,000 |
1984/06/05 | 191 | 192 | 191 | 192 | 4,000 |
1984/06/04 | 195 | 195 | 195 | 195 | 8,000 |
1984/06/01 | 196 | 197 | 196 | 197 | 5,000 |
1984/05/30 | 191 | 192 | 191 | 192 | 3,000 |
1984/05/29 | 195 | 195 | 195 | 195 | 10,000 |
1984/05/28 | 200 | 200 | 200 | 200 | 5,000 |
1984/05/26 | 203 | 210 | 202 | 210 | 4,000 |
1984/05/25 | 210 | 210 | 200 | 200 | 20,000 |
1984/05/24 | 198 | 198 | 198 | 198 | 8,000 |
1984/05/23 | 195 | 198 | 195 | 198 | 14,000 |
1984/05/22 | 196 | 196 | 196 | 196 | 3,000 |
1984/05/21 | 195 | 195 | 195 | 195 | 7,000 |
1984/05/19 | 205 | 205 | 205 | 205 | 3,000 |
1984/05/18 | 195 | 197 | 195 | 197 | 5,000 |
1984/05/17 | 197 | 197 | 197 | 197 | 3,000 |
1984/05/16 | 205 | 210 | 205 | 210 | 7,000 |
1984/05/15 | 200 | 200 | 200 | 200 | 2,000 |
1984/05/14 | 195 | 195 | 195 | 195 | 7,000 |
1984/05/11 | 190 | 200 | 190 | 195 | 11,000 |
1984/05/10 | 197 | 197 | 195 | 195 | 22,000 |
1984/05/09 | 197 | 197 | 197 | 197 | 3,000 |
1984/05/08 | 199 | 199 | 185 | 185 | 7,000 |
1984/05/07 | 205 | 205 | 200 | 200 | 9,000 |
1984/05/04 | 205 | 205 | 205 | 205 | 13,000 |
1984/05/02 | 205 | 205 | 205 | 205 | 1,000 |
1984/05/01 | 210 | 210 | 209 | 209 | 10,000 |
1984/04/28 | 210 | 210 | 210 | 210 | 4,000 |
1984/04/26 | 219 | 219 | 215 | 215 | 10,000 |
1984/04/25 | 210 | 219 | 209 | 219 | 30,000 |
1984/04/24 | 203 | 209 | 203 | 209 | 15,000 |
1984/04/23 | 203 | 203 | 203 | 203 | 11,000 |
1984/04/21 | 203 | 203 | 202 | 203 | 12,000 |
1984/04/20 | 197 | 204 | 197 | 204 | 10,000 |
1984/04/19 | 189 | 195 | 189 | 195 | 31,000 |
1984/04/18 | 190 | 190 | 189 | 189 | 15,000 |
1984/04/17 | 190 | 190 | 190 | 190 | 1,000 |
1984/04/16 | 191 | 191 | 190 | 190 | 12,000 |
1984/04/13 | 191 | 191 | 190 | 191 | 5,000 |
1984/04/12 | 191 | 191 | 190 | 190 | 11,000 |
1984/04/11 | 190 | 190 | 190 | 190 | 6,000 |
1984/04/10 | 190 | 192 | 190 | 190 | 16,000 |
1984/04/09 | 192 | 192 | 192 | 192 | 3,000 |
1984/04/07 | 193 | 196 | 191 | 191 | 11,000 |
1984/04/06 | 193 | 193 | 193 | 193 | 2,000 |
1984/04/05 | 196 | 196 | 192 | 193 | 19,000 |
1984/04/04 | 196 | 196 | 196 | 196 | 12,000 |
1984/04/03 | 198 | 200 | 198 | 200 | 6,000 |
1984/04/02 | 196 | 196 | 196 | 196 | 7,000 |
1984/03/31 | 199 | 200 | 196 | 196 | 5,000 |
1984/03/30 | 197 | 200 | 195 | 200 | 12,000 |
1984/03/29 | 196 | 196 | 196 | 196 | 9,000 |
1984/03/27 | 198 | 198 | 198 | 198 | 3,000 |
1984/03/26 | 196 | 200 | 196 | 198 | 6,000 |
1984/03/24 | 200 | 201 | 196 | 196 | 10,000 |
1984/03/23 | 200 | 200 | 196 | 196 | 16,000 |
1984/03/22 | 200 | 204 | 200 | 201 | 22,000 |
1984/03/21 | 204 | 204 | 200 | 201 | 5,000 |
1984/03/19 | 199 | 200 | 196 | 199 | 19,000 |
1984/03/17 | 202 | 202 | 201 | 201 | 2,000 |
1984/03/16 | 201 | 205 | 200 | 205 | 13,000 |
1984/03/15 | 202 | 202 | 201 | 201 | 8,000 |
1984/03/14 | 200 | 203 | 200 | 201 | 6,000 |
1984/03/13 | 210 | 210 | 200 | 200 | 15,000 |
1984/03/12 | 202 | 208 | 202 | 208 | 8,000 |
1984/03/09 | 198 | 200 | 198 | 200 | 6,000 |
1984/03/08 | 205 | 205 | 195 | 196 | 17,000 |
1984/03/07 | 208 | 208 | 205 | 205 | 24,000 |
1984/03/06 | 210 | 210 | 208 | 208 | 26,000 |
1984/03/05 | 217 | 217 | 217 | 217 | 6,000 |
1984/03/03 | 207 | 207 | 207 | 207 | 16,000 |
1984/03/02 | 215 | 215 | 207 | 207 | 12,000 |
1984/03/01 | 216 | 217 | 216 | 216 | 10,000 |
1984/02/29 | 217 | 220 | 217 | 220 | 8,000 |
1984/02/28 | 224 | 227 | 217 | 217 | 37,000 |
1984/02/27 | 216 | 225 | 216 | 220 | 24,000 |
1984/02/25 | 219 | 220 | 216 | 216 | 14,000 |
1984/02/24 | 225 | 225 | 220 | 220 | 8,000 |
1984/02/23 | 225 | 230 | 225 | 225 | 14,000 |
1984/02/22 | 220 | 228 | 220 | 228 | 30,000 |
1984/02/21 | 221 | 221 | 219 | 220 | 42,000 |
1984/02/20 | 227 | 227 | 220 | 220 | 18,000 |
1984/02/18 | 229 | 229 | 222 | 222 | 8,000 |
1984/02/17 | 229 | 230 | 226 | 230 | 24,000 |
1984/02/16 | 233 | 235 | 227 | 230 | 66,000 |
1984/02/15 | 221 | 243 | 220 | 243 | 144,000 |
1984/02/14 | 220 | 220 | 217 | 219 | 39,000 |
1984/02/13 | 220 | 222 | 216 | 216 | 98,000 |
1984/02/10 | 217 | 220 | 217 | 217 | 47,000 |
1984/02/09 | 230 | 235 | 223 | 226 | 78,000 |
1984/02/08 | 245 | 247 | 235 | 235 | 417,000 |
1984/02/07 | 213 | 237 | 212 | 233 | 310,000 |
1984/02/06 | 211 | 215 | 210 | 211 | 68,000 |
1984/02/04 | 210 | 210 | 206 | 208 | 17,000 |
1984/02/03 | 202 | 210 | 202 | 206 | 40,000 |
1984/02/02 | 205 | 205 | 201 | 201 | 18,000 |
1984/02/01 | 205 | 205 | 200 | 200 | 54,000 |
1984/01/31 | 205 | 205 | 200 | 200 | 18,000 |
1984/01/30 | 206 | 210 | 206 | 206 | 9,000 |
1984/01/28 | 205 | 205 | 204 | 205 | 8,000 |
1984/01/27 | 209 | 209 | 205 | 205 | 31,000 |
1984/01/26 | 213 | 213 | 210 | 210 | 29,000 |
1984/01/25 | 220 | 220 | 209 | 215 | 148,000 |
1984/01/24 | 207 | 225 | 206 | 215 | 230,000 |
1984/01/23 | 210 | 211 | 205 | 207 | 67,000 |
1984/01/21 | 196 | 219 | 193 | 218 | 100,000 |
1984/01/20 | 199 | 200 | 196 | 200 | 45,000 |
1984/01/19 | 195 | 198 | 193 | 198 | 28,000 |
1984/01/18 | 195 | 195 | 193 | 193 | 18,000 |
1984/01/17 | 196 | 200 | 193 | 193 | 39,000 |
1984/01/13 | 190 | 200 | 190 | 191 | 71,000 |
1984/01/12 | 194 | 195 | 186 | 186 | 25,000 |
1984/01/11 | 195 | 195 | 190 | 191 | 22,000 |
1984/01/10 | 195 | 200 | 195 | 195 | 34,000 |
1984/01/09 | 208 | 210 | 200 | 205 | 132,000 |
1984/01/07 | 215 | 217 | 208 | 210 | 141,000 |
1984/01/06 | 200 | 218 | 190 | 218 | 595,000 |
1984/01/05 | 172 | 204 | 172 | 204 | 59,000 |
1984/01/04 | 171 | 171 | 171 | 171 | 4,000 |