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 |
---|---|---|---|---|---|
1985/12/28 | 305 | 305 | 305 | 305 | 1,000 |
1985/12/27 | 301 | 303 | 300 | 300 | 25,000 |
1985/12/26 | 307 | 307 | 300 | 300 | 12,000 |
1985/12/25 | 307 | 307 | 306 | 306 | 21,000 |
1985/12/24 | 306 | 306 | 306 | 306 | 3,000 |
1985/12/23 | 310 | 310 | 310 | 310 | 5,000 |
1985/12/21 | 306 | 306 | 306 | 306 | 2,000 |
1985/12/20 | 310 | 310 | 306 | 306 | 5,000 |
1985/12/19 | 310 | 310 | 310 | 310 | 2,000 |
1985/12/16 | 319 | 320 | 319 | 320 | 3,000 |
1985/12/13 | 325 | 325 | 325 | 325 | 1,000 |
1985/12/12 | 325 | 325 | 321 | 321 | 8,000 |
1985/12/11 | 324 | 326 | 324 | 325 | 8,000 |
1985/12/10 | 335 | 335 | 330 | 330 | 5,000 |
1985/12/09 | 339 | 340 | 335 | 336 | 11,000 |
1985/12/07 | 329 | 340 | 328 | 340 | 5,000 |
1985/12/06 | 320 | 325 | 320 | 325 | 6,000 |
1985/12/05 | 315 | 317 | 315 | 317 | 6,000 |
1985/12/04 | 306 | 311 | 306 | 311 | 19,000 |
1985/12/03 | 305 | 305 | 304 | 305 | 6,000 |
1985/12/02 | 303 | 304 | 303 | 304 | 3,000 |
1985/11/29 | 304 | 310 | 304 | 310 | 2,000 |
1985/11/28 | 302 | 302 | 302 | 302 | 2,000 |
1985/11/27 | 302 | 302 | 300 | 300 | 29,000 |
1985/11/26 | 310 | 310 | 301 | 301 | 13,000 |
1985/11/25 | 311 | 311 | 311 | 311 | 1,000 |
1985/11/22 | 310 | 312 | 300 | 300 | 31,000 |
1985/11/21 | 312 | 312 | 312 | 312 | 8,000 |
1985/11/20 | 315 | 315 | 310 | 310 | 11,000 |
1985/11/19 | 313 | 313 | 313 | 313 | 1,000 |
1985/11/18 | 315 | 315 | 311 | 311 | 10,000 |
1985/11/16 | 310 | 310 | 310 | 310 | 7,000 |
1985/11/15 | 315 | 315 | 310 | 310 | 2,000 |
1985/11/14 | 305 | 306 | 305 | 305 | 9,000 |
1985/11/12 | 310 | 315 | 310 | 310 | 7,000 |
1985/11/11 | 315 | 315 | 315 | 315 | 16,000 |
1985/11/07 | 305 | 305 | 305 | 305 | 7,000 |
1985/11/05 | 305 | 305 | 305 | 305 | 13,000 |
1985/11/01 | 305 | 305 | 305 | 305 | 6,000 |
1985/10/31 | 305 | 305 | 305 | 305 | 3,000 |
1985/10/30 | 310 | 310 | 303 | 303 | 10,000 |
1985/10/29 | 312 | 312 | 310 | 310 | 3,000 |
1985/10/28 | 312 | 312 | 312 | 312 | 5,000 |
1985/10/25 | 315 | 315 | 315 | 315 | 9,000 |
1985/10/24 | 316 | 316 | 315 | 315 | 12,000 |
1985/10/23 | 314 | 315 | 314 | 315 | 8,000 |
1985/10/22 | 315 | 320 | 315 | 315 | 9,000 |
1985/10/21 | 312 | 312 | 308 | 308 | 15,000 |
1985/10/19 | 306 | 315 | 306 | 310 | 5,000 |
1985/10/18 | 305 | 305 | 303 | 303 | 15,000 |
1985/10/16 | 307 | 308 | 303 | 303 | 11,000 |
1985/10/15 | 319 | 319 | 307 | 307 | 5,000 |
1985/10/14 | 315 | 320 | 315 | 320 | 5,000 |
1985/10/11 | 315 | 315 | 315 | 315 | 1,000 |
1985/10/09 | 307 | 307 | 307 | 307 | 7,000 |
1985/10/08 | 315 | 315 | 315 | 315 | 5,000 |
1985/10/07 | 317 | 317 | 310 | 310 | 6,000 |
1985/10/02 | 308 | 308 | 307 | 307 | 4,000 |
1985/10/01 | 320 | 320 | 307 | 307 | 8,000 |
1985/09/30 | 320 | 320 | 320 | 320 | 2,000 |
1985/09/28 | 325 | 325 | 325 | 325 | 2,000 |
1985/09/26 | 327 | 330 | 325 | 330 | 15,000 |
1985/09/25 | 330 | 330 | 326 | 326 | 9,000 |
1985/09/24 | 320 | 320 | 320 | 320 | 1,000 |
1985/09/21 | 320 | 320 | 320 | 320 | 1,000 |
1985/09/20 | 329 | 329 | 320 | 320 | 3,000 |
1985/09/19 | 330 | 330 | 330 | 330 | 2,000 |
1985/09/18 | 331 | 331 | 331 | 331 | 3,000 |
1985/09/13 | 320 | 320 | 318 | 318 | 4,000 |
1985/09/12 | 320 | 320 | 320 | 320 | 6,000 |
1985/09/10 | 329 | 329 | 315 | 315 | 13,000 |
1985/09/09 | 329 | 329 | 329 | 329 | 2,000 |
1985/09/07 | 328 | 328 | 328 | 328 | 2,000 |
1985/09/06 | 328 | 328 | 328 | 328 | 2,000 |
1985/09/05 | 329 | 329 | 329 | 329 | 1,000 |
1985/09/04 | 330 | 330 | 330 | 330 | 3,000 |
1985/09/03 | 330 | 330 | 330 | 330 | 2,000 |
1985/09/02 | 340 | 340 | 330 | 330 | 11,000 |
1985/08/31 | 335 | 340 | 335 | 335 | 16,000 |
1985/08/30 | 320 | 335 | 320 | 335 | 10,000 |
1985/08/29 | 310 | 315 | 310 | 315 | 8,000 |
1985/08/28 | 307 | 307 | 307 | 307 | 6,000 |
1985/08/27 | 310 | 310 | 307 | 307 | 5,000 |
1985/08/23 | 315 | 315 | 315 | 315 | 5,000 |
1985/08/22 | 316 | 320 | 315 | 315 | 19,000 |
1985/08/20 | 305 | 305 | 305 | 305 | 3,000 |
1985/08/19 | 307 | 309 | 300 | 300 | 17,000 |
1985/08/17 | 306 | 306 | 306 | 306 | 2,000 |
1985/08/16 | 306 | 306 | 305 | 306 | 18,000 |
1985/08/15 | 307 | 307 | 305 | 306 | 4,000 |
1985/08/14 | 307 | 307 | 307 | 307 | 3,000 |
1985/08/12 | 310 | 310 | 310 | 310 | 9,000 |
1985/08/08 | 306 | 306 | 305 | 305 | 8,000 |
1985/08/06 | 306 | 306 | 305 | 305 | 10,000 |
1985/08/03 | 310 | 310 | 305 | 305 | 2,000 |
1985/08/01 | 301 | 301 | 300 | 301 | 22,000 |
1985/07/31 | 291 | 291 | 291 | 291 | 4,000 |
1985/07/30 | 301 | 302 | 299 | 299 | 18,000 |
1985/07/29 | 307 | 308 | 299 | 304 | 18,000 |
1985/07/27 | 322 | 323 | 310 | 310 | 11,000 |
1985/07/26 | 328 | 329 | 321 | 321 | 20,000 |
1985/07/25 | 324 | 330 | 324 | 328 | 7,000 |
1985/07/24 | 323 | 324 | 323 | 323 | 6,000 |
1985/07/23 | 330 | 331 | 321 | 321 | 14,000 |
1985/07/22 | 331 | 331 | 330 | 330 | 21,000 |
1985/07/19 | 335 | 340 | 331 | 331 | 26,000 |
1985/07/18 | 331 | 331 | 330 | 330 | 17,000 |
1985/07/15 | 330 | 330 | 330 | 330 | 5,000 |
1985/07/12 | 335 | 335 | 330 | 330 | 5,000 |
1985/07/11 | 340 | 340 | 335 | 335 | 20,000 |
1985/07/10 | 350 | 350 | 335 | 335 | 43,000 |
1985/07/08 | 355 | 355 | 355 | 355 | 3,000 |
1985/07/06 | 345 | 345 | 345 | 345 | 7,000 |
1985/07/05 | 341 | 355 | 341 | 355 | 20,000 |
1985/07/04 | 345 | 345 | 345 | 345 | 5,000 |
1985/07/03 | 341 | 343 | 340 | 341 | 9,000 |
1985/07/02 | 338 | 340 | 338 | 340 | 16,000 |
1985/07/01 | 342 | 342 | 340 | 340 | 25,000 |
1985/06/28 | 341 | 341 | 340 | 340 | 21,000 |
1985/06/27 | 341 | 341 | 341 | 341 | 7,000 |
1985/06/25 | 349 | 349 | 341 | 341 | 4,000 |
1985/06/24 | 346 | 346 | 340 | 341 | 11,000 |
1985/06/21 | 350 | 350 | 346 | 347 | 7,000 |
1985/06/20 | 345 | 355 | 345 | 355 | 13,000 |
1985/06/19 | 340 | 345 | 340 | 345 | 10,000 |
1985/06/15 | 366 | 370 | 366 | 370 | 8,000 |
1985/06/14 | 345 | 345 | 343 | 343 | 3,000 |
1985/06/13 | 341 | 341 | 340 | 340 | 14,000 |
1985/06/12 | 355 | 355 | 340 | 340 | 10,000 |
1985/06/11 | 355 | 355 | 350 | 350 | 2,000 |
1985/06/07 | 350 | 360 | 348 | 360 | 10,000 |
1985/06/05 | 337 | 337 | 337 | 337 | 11,000 |
1985/06/04 | 349 | 349 | 337 | 337 | 17,000 |
1985/06/03 | 350 | 350 | 349 | 349 | 2,000 |
1985/06/01 | 345 | 345 | 345 | 345 | 5,000 |
1985/05/31 | 370 | 370 | 350 | 350 | 16,000 |
1985/05/30 | 375 | 375 | 370 | 370 | 7,000 |
1985/05/29 | 387 | 390 | 379 | 379 | 15,000 |
1985/05/28 | 385 | 386 | 385 | 386 | 11,000 |
1985/05/27 | 375 | 380 | 372 | 380 | 15,000 |
1985/05/25 | 376 | 380 | 375 | 377 | 12,000 |
1985/05/24 | 385 | 385 | 375 | 375 | 58,000 |
1985/05/23 | 395 | 395 | 370 | 370 | 55,000 |
1985/05/22 | 395 | 395 | 390 | 390 | 54,000 |
1985/05/18 | 345 | 345 | 345 | 345 | 20,000 |
1985/05/17 | 345 | 345 | 345 | 345 | 13,000 |
1985/05/16 | 345 | 345 | 345 | 345 | 2,000 |
1985/05/15 | 345 | 345 | 345 | 345 | 3,000 |
1985/05/14 | 341 | 341 | 335 | 335 | 17,000 |
1985/05/13 | 341 | 349 | 341 | 349 | 4,000 |
1985/05/09 | 341 | 341 | 341 | 341 | 10,000 |
1985/05/08 | 350 | 350 | 350 | 350 | 1,000 |
1985/05/07 | 350 | 350 | 350 | 350 | 1,000 |
1985/05/04 | 341 | 341 | 341 | 341 | 1,000 |
1985/05/02 | 336 | 336 | 336 | 336 | 3,000 |
1985/05/01 | 326 | 326 | 326 | 326 | 1,000 |
1985/04/30 | 330 | 330 | 330 | 330 | 2,000 |
1985/04/27 | 333 | 333 | 325 | 325 | 6,000 |
1985/04/26 | 330 | 330 | 330 | 330 | 3,000 |
1985/04/25 | 326 | 331 | 320 | 321 | 35,000 |
1985/04/24 | 325 | 325 | 325 | 325 | 7,000 |
1985/04/23 | 323 | 323 | 323 | 323 | 4,000 |
1985/04/22 | 326 | 333 | 322 | 333 | 8,000 |
1985/04/19 | 320 | 330 | 320 | 323 | 12,000 |
1985/04/18 | 322 | 325 | 320 | 325 | 31,000 |
1985/04/17 | 330 | 335 | 320 | 320 | 11,000 |
1985/04/16 | 345 | 345 | 340 | 340 | 9,000 |
1985/04/15 | 345 | 345 | 345 | 345 | 7,000 |
1985/04/12 | 345 | 350 | 345 | 345 | 13,000 |
1985/04/10 | 350 | 350 | 346 | 350 | 14,000 |
1985/04/09 | 355 | 355 | 350 | 350 | 12,000 |
1985/04/08 | 370 | 370 | 368 | 368 | 9,000 |
1985/04/06 | 360 | 370 | 360 | 370 | 14,000 |
1985/04/05 | 350 | 355 | 350 | 355 | 30,000 |
1985/04/04 | 360 | 360 | 350 | 350 | 12,000 |
1985/04/03 | 355 | 355 | 349 | 355 | 12,000 |
1985/04/02 | 355 | 355 | 350 | 355 | 9,000 |
1985/04/01 | 360 | 360 | 355 | 355 | 14,000 |
1985/03/30 | 365 | 365 | 360 | 360 | 11,000 |
1985/03/29 | 360 | 360 | 360 | 360 | 17,000 |
1985/03/28 | 386 | 386 | 386 | 386 | 8,000 |
1985/03/27 | 386 | 390 | 386 | 388 | 61,000 |
1985/03/26 | 366 | 376 | 366 | 376 | 52,000 |
1985/03/25 | 385 | 389 | 381 | 381 | 14,000 |
1985/03/23 | 388 | 390 | 384 | 390 | 17,000 |
1985/03/22 | 388 | 390 | 388 | 390 | 40,000 |
1985/03/20 | 375 | 395 | 375 | 390 | 46,000 |
1985/03/19 | 355 | 380 | 355 | 380 | 62,000 |
1985/03/18 | 390 | 390 | 360 | 360 | 87,000 |
1985/03/16 | 400 | 401 | 389 | 400 | 102,000 |
1985/03/15 | 436 | 436 | 405 | 405 | 234,000 |
1985/03/14 | 425 | 440 | 420 | 432 | 231,000 |
1985/03/13 | 420 | 424 | 405 | 424 | 484,000 |
1985/03/12 | 403 | 420 | 398 | 415 | 563,000 |
1985/03/11 | 390 | 412 | 389 | 408 | 517,000 |
1985/03/08 | 380 | 386 | 369 | 385 | 379,000 |
1985/03/07 | 362 | 388 | 360 | 383 | 703,000 |
1985/03/06 | 345 | 380 | 345 | 370 | 613,000 |
1985/03/05 | 320 | 340 | 310 | 340 | 124,000 |
1985/03/04 | 315 | 319 | 310 | 310 | 42,000 |
1985/03/02 | 305 | 310 | 305 | 310 | 13,000 |
1985/03/01 | 311 | 311 | 305 | 305 | 14,000 |
1985/02/28 | 307 | 307 | 305 | 305 | 26,000 |
1985/02/27 | 310 | 310 | 310 | 310 | 15,000 |
1985/02/26 | 315 | 316 | 310 | 310 | 19,000 |
1985/02/25 | 317 | 325 | 317 | 322 | 16,000 |
1985/02/23 | 308 | 308 | 305 | 305 | 13,000 |
1985/02/22 | 325 | 325 | 308 | 308 | 29,000 |
1985/02/21 | 330 | 330 | 321 | 325 | 42,000 |
1985/02/20 | 310 | 320 | 308 | 320 | 40,000 |
1985/02/19 | 306 | 309 | 305 | 305 | 21,000 |
1985/02/18 | 304 | 310 | 304 | 305 | 13,000 |
1985/02/16 | 298 | 310 | 298 | 301 | 15,000 |
1985/02/15 | 292 | 292 | 292 | 292 | 2,000 |
1985/02/14 | 286 | 290 | 285 | 286 | 10,000 |
1985/02/13 | 285 | 285 | 283 | 285 | 22,000 |
1985/02/12 | 283 | 295 | 281 | 283 | 41,000 |
1985/02/08 | 286 | 286 | 282 | 282 | 8,000 |
1985/02/07 | 285 | 290 | 281 | 281 | 35,000 |
1985/02/06 | 282 | 284 | 282 | 284 | 12,000 |
1985/02/05 | 290 | 290 | 281 | 281 | 20,000 |
1985/02/02 | 288 | 290 | 281 | 281 | 32,000 |
1985/02/01 | 281 | 285 | 281 | 285 | 13,000 |
1985/01/31 | 289 | 289 | 285 | 289 | 35,000 |
1985/01/30 | 291 | 291 | 289 | 290 | 14,000 |
1985/01/29 | 292 | 295 | 291 | 292 | 13,000 |
1985/01/28 | 295 | 295 | 290 | 290 | 11,000 |
1985/01/26 | 301 | 301 | 295 | 295 | 26,000 |
1985/01/25 | 309 | 309 | 300 | 301 | 18,000 |
1985/01/24 | 310 | 314 | 306 | 313 | 40,000 |
1985/01/23 | 300 | 306 | 300 | 305 | 53,000 |
1985/01/22 | 301 | 301 | 293 | 300 | 28,000 |
1985/01/21 | 293 | 305 | 293 | 299 | 23,000 |
1985/01/19 | 293 | 298 | 293 | 298 | 5,000 |
1985/01/18 | 305 | 305 | 290 | 290 | 13,000 |
1985/01/17 | 307 | 307 | 305 | 305 | 39,000 |
1985/01/16 | 300 | 310 | 300 | 306 | 15,000 |
1985/01/14 | 300 | 300 | 299 | 300 | 46,000 |
1985/01/10 | 300 | 300 | 282 | 282 | 21,000 |
1985/01/09 | 285 | 300 | 280 | 300 | 23,000 |
1985/01/08 | 271 | 271 | 271 | 271 | 4,000 |
1985/01/07 | 281 | 281 | 275 | 275 | 24,000 |
1985/01/05 | 281 | 281 | 281 | 281 | 12,000 |
1985/01/04 | 283 | 283 | 282 | 283 | 20,000 |