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 |
---|---|---|---|---|---|
1987/12/28 | 423 | 423 | 406 | 406 | 9,000 |
1987/12/26 | 425 | 428 | 420 | 428 | 8,000 |
1987/12/25 | 430 | 430 | 430 | 430 | 1,000 |
1987/12/24 | 426 | 427 | 420 | 420 | 17,000 |
1987/12/23 | 448 | 448 | 441 | 444 | 17,000 |
1987/12/22 | 445 | 450 | 441 | 450 | 83,000 |
1987/12/21 | 433 | 441 | 430 | 441 | 31,000 |
1987/12/18 | 428 | 428 | 420 | 426 | 19,000 |
1987/12/17 | 440 | 441 | 433 | 433 | 24,000 |
1987/12/16 | 434 | 452 | 434 | 436 | 49,000 |
1987/12/15 | 415 | 430 | 414 | 429 | 72,000 |
1987/12/14 | 410 | 414 | 410 | 411 | 14,000 |
1987/12/11 | 400 | 405 | 400 | 405 | 17,000 |
1987/12/10 | 400 | 405 | 400 | 400 | 10,000 |
1987/12/09 | 400 | 401 | 400 | 400 | 19,000 |
1987/12/08 | 384 | 400 | 384 | 400 | 20,000 |
1987/12/07 | 390 | 395 | 390 | 395 | 11,000 |
1987/12/05 | 384 | 390 | 384 | 390 | 4,000 |
1987/12/04 | 383 | 383 | 382 | 382 | 3,000 |
1987/12/03 | 381 | 381 | 380 | 381 | 5,000 |
1987/12/02 | 380 | 380 | 380 | 380 | 2,000 |
1987/12/01 | 395 | 395 | 380 | 380 | 2,000 |
1987/11/30 | 395 | 395 | 395 | 395 | 3,000 |
1987/11/26 | 397 | 400 | 397 | 400 | 2,000 |
1987/11/25 | 386 | 397 | 386 | 397 | 3,000 |
1987/11/24 | 390 | 390 | 385 | 385 | 7,000 |
1987/11/20 | 386 | 390 | 385 | 385 | 7,000 |
1987/11/19 | 385 | 385 | 385 | 385 | 5,000 |
1987/11/17 | 397 | 397 | 390 | 390 | 2,000 |
1987/11/16 | 380 | 380 | 380 | 380 | 6,000 |
1987/11/13 | 385 | 385 | 385 | 385 | 1,000 |
1987/11/12 | 375 | 380 | 375 | 375 | 12,000 |
1987/11/11 | 390 | 390 | 390 | 390 | 8,000 |
1987/11/10 | 403 | 403 | 390 | 390 | 6,000 |
1987/11/09 | 402 | 402 | 402 | 402 | 3,000 |
1987/11/07 | 400 | 400 | 400 | 400 | 7,000 |
1987/11/06 | 399 | 399 | 395 | 397 | 8,000 |
1987/11/04 | 395 | 395 | 395 | 395 | 14,000 |
1987/11/02 | 400 | 400 | 395 | 395 | 5,000 |
1987/10/29 | 395 | 400 | 390 | 400 | 17,000 |
1987/10/28 | 388 | 400 | 388 | 400 | 14,000 |
1987/10/27 | 389 | 389 | 380 | 388 | 9,000 |
1987/10/26 | 410 | 410 | 400 | 400 | 35,000 |
1987/10/24 | 415 | 415 | 405 | 410 | 27,000 |
1987/10/23 | 415 | 421 | 415 | 420 | 41,000 |
1987/10/21 | 400 | 400 | 400 | 400 | 18,000 |
1987/10/19 | 450 | 450 | 450 | 450 | 21,000 |
1987/10/16 | 465 | 475 | 460 | 462 | 34,000 |
1987/10/15 | 475 | 479 | 465 | 465 | 24,000 |
1987/10/14 | 480 | 485 | 480 | 480 | 58,000 |
1987/10/13 | 459 | 490 | 454 | 485 | 112,000 |
1987/10/12 | 444 | 450 | 444 | 449 | 58,000 |
1987/10/09 | 435 | 440 | 430 | 440 | 57,000 |
1987/10/08 | 429 | 439 | 429 | 435 | 38,000 |
1987/10/07 | 422 | 429 | 422 | 429 | 20,000 |
1987/10/06 | 424 | 429 | 424 | 425 | 15,000 |
1987/10/05 | 420 | 430 | 420 | 429 | 56,000 |
1987/10/03 | 418 | 420 | 417 | 417 | 5,000 |
1987/10/02 | 419 | 419 | 415 | 415 | 22,000 |
1987/10/01 | 415 | 420 | 415 | 420 | 24,000 |
1987/09/30 | 415 | 420 | 410 | 420 | 8,000 |
1987/09/29 | 420 | 420 | 415 | 415 | 18,000 |
1987/09/28 | 424 | 424 | 420 | 420 | 23,000 |
1987/09/26 | 420 | 424 | 420 | 420 | 14,000 |
1987/09/25 | 423 | 426 | 423 | 423 | 24,000 |
1987/09/24 | 420 | 425 | 420 | 423 | 20,000 |
1987/09/22 | 418 | 425 | 418 | 421 | 47,000 |
1987/09/21 | 425 | 425 | 418 | 418 | 18,000 |
1987/09/18 | 425 | 425 | 421 | 422 | 26,000 |
1987/09/17 | 420 | 425 | 419 | 420 | 58,000 |
1987/09/16 | 419 | 419 | 417 | 419 | 31,000 |
1987/09/14 | 417 | 419 | 411 | 419 | 52,000 |
1987/09/11 | 415 | 418 | 406 | 410 | 15,000 |
1987/09/10 | 418 | 419 | 400 | 405 | 45,000 |
1987/09/09 | 419 | 419 | 415 | 418 | 16,000 |
1987/09/08 | 410 | 419 | 410 | 419 | 44,000 |
1987/09/07 | 420 | 420 | 410 | 415 | 44,000 |
1987/09/05 | 414 | 420 | 414 | 415 | 22,000 |
1987/09/04 | 406 | 410 | 403 | 403 | 93,000 |
1987/09/03 | 411 | 414 | 411 | 411 | 21,000 |
1987/09/02 | 420 | 420 | 412 | 412 | 29,000 |
1987/09/01 | 410 | 424 | 410 | 420 | 85,000 |
1987/08/31 | 400 | 405 | 397 | 405 | 60,000 |
1987/08/28 | 398 | 400 | 397 | 397 | 31,000 |
1987/08/27 | 399 | 400 | 399 | 400 | 12,000 |
1987/08/26 | 397 | 398 | 397 | 398 | 7,000 |
1987/08/25 | 399 | 399 | 386 | 386 | 21,000 |
1987/08/24 | 399 | 399 | 396 | 396 | 20,000 |
1987/08/22 | 399 | 400 | 395 | 400 | 15,000 |
1987/08/21 | 399 | 400 | 397 | 400 | 33,000 |
1987/08/20 | 399 | 400 | 395 | 397 | 79,000 |
1987/08/19 | 394 | 396 | 390 | 396 | 142,000 |
1987/08/18 | 379 | 379 | 379 | 379 | 2,000 |
1987/08/14 | 365 | 380 | 360 | 380 | 14,000 |
1987/08/13 | 380 | 380 | 370 | 370 | 7,000 |
1987/08/12 | 381 | 381 | 380 | 381 | 16,000 |
1987/08/11 | 391 | 391 | 381 | 381 | 18,000 |
1987/08/10 | 394 | 394 | 385 | 385 | 55,000 |
1987/08/07 | 369 | 394 | 365 | 393 | 108,000 |
1987/08/06 | 365 | 369 | 361 | 369 | 12,000 |
1987/08/05 | 365 | 365 | 365 | 365 | 5,000 |
1987/08/04 | 365 | 365 | 360 | 360 | 6,000 |
1987/08/03 | 365 | 365 | 365 | 365 | 7,000 |
1987/07/31 | 365 | 370 | 365 | 370 | 17,000 |
1987/07/29 | 360 | 360 | 352 | 352 | 14,000 |
1987/07/27 | 352 | 360 | 352 | 360 | 5,000 |
1987/07/25 | 350 | 350 | 350 | 350 | 2,000 |
1987/07/24 | 342 | 342 | 342 | 342 | 1,000 |
1987/07/23 | 350 | 360 | 350 | 360 | 8,000 |
1987/07/22 | 351 | 351 | 350 | 350 | 10,000 |
1987/07/21 | 360 | 360 | 360 | 360 | 14,000 |
1987/07/20 | 370 | 370 | 360 | 360 | 15,000 |
1987/07/17 | 369 | 370 | 360 | 360 | 29,000 |
1987/07/16 | 365 | 373 | 365 | 369 | 35,000 |
1987/07/15 | 368 | 369 | 360 | 360 | 20,000 |
1987/07/14 | 371 | 371 | 365 | 370 | 32,000 |
1987/07/13 | 356 | 360 | 350 | 360 | 12,000 |
1987/07/10 | 350 | 351 | 350 | 351 | 42,000 |
1987/07/09 | 341 | 342 | 341 | 342 | 3,000 |
1987/07/08 | 342 | 350 | 342 | 350 | 4,000 |
1987/07/07 | 350 | 350 | 341 | 341 | 12,000 |
1987/07/06 | 345 | 345 | 342 | 342 | 7,000 |
1987/07/04 | 340 | 345 | 340 | 340 | 15,000 |
1987/07/03 | 345 | 345 | 342 | 343 | 14,000 |
1987/07/02 | 340 | 350 | 340 | 345 | 8,000 |
1987/07/01 | 345 | 345 | 342 | 342 | 4,000 |
1987/06/30 | 349 | 349 | 345 | 345 | 4,000 |
1987/06/29 | 354 | 360 | 350 | 350 | 23,000 |
1987/06/27 | 355 | 355 | 354 | 354 | 8,000 |
1987/06/26 | 351 | 365 | 351 | 353 | 33,000 |
1987/06/25 | 340 | 350 | 340 | 345 | 31,000 |
1987/06/24 | 335 | 340 | 335 | 340 | 8,000 |
1987/06/23 | 342 | 342 | 340 | 340 | 12,000 |
1987/06/22 | 342 | 345 | 340 | 340 | 11,000 |
1987/06/19 | 346 | 346 | 340 | 345 | 20,000 |
1987/06/18 | 347 | 350 | 346 | 346 | 19,000 |
1987/06/16 | 350 | 350 | 340 | 340 | 20,000 |
1987/06/15 | 335 | 350 | 335 | 350 | 17,000 |
1987/06/12 | 338 | 338 | 335 | 337 | 10,000 |
1987/06/11 | 345 | 345 | 340 | 340 | 26,000 |
1987/06/10 | 340 | 348 | 340 | 345 | 36,000 |
1987/06/09 | 338 | 347 | 338 | 347 | 25,000 |
1987/06/08 | 330 | 338 | 330 | 338 | 22,000 |
1987/06/06 | 333 | 334 | 330 | 330 | 13,000 |
1987/06/05 | 330 | 335 | 330 | 335 | 18,000 |
1987/06/04 | 330 | 330 | 329 | 330 | 26,000 |
1987/06/03 | 326 | 338 | 326 | 327 | 37,000 |
1987/06/02 | 310 | 325 | 310 | 325 | 46,000 |
1987/06/01 | 310 | 310 | 301 | 301 | 10,000 |
1987/05/30 | 302 | 305 | 300 | 300 | 9,000 |
1987/05/29 | 306 | 306 | 301 | 301 | 10,000 |
1987/05/28 | 300 | 300 | 300 | 300 | 2,000 |
1987/05/27 | 315 | 318 | 297 | 297 | 17,000 |
1987/05/26 | 297 | 306 | 296 | 306 | 10,000 |
1987/05/25 | 311 | 320 | 305 | 305 | 12,000 |
1987/05/23 | 295 | 305 | 295 | 305 | 23,000 |
1987/05/22 | 290 | 290 | 280 | 280 | 6,000 |
1987/05/20 | 290 | 290 | 285 | 285 | 11,000 |
1987/05/19 | 290 | 290 | 290 | 290 | 1,000 |
1987/05/18 | 290 | 290 | 285 | 285 | 2,000 |
1987/05/15 | 273 | 299 | 272 | 299 | 34,000 |
1987/05/14 | 270 | 270 | 270 | 270 | 4,000 |
1987/05/12 | 278 | 278 | 265 | 265 | 5,000 |
1987/05/11 | 279 | 279 | 278 | 278 | 4,000 |
1987/05/08 | 278 | 278 | 278 | 278 | 4,000 |
1987/05/07 | 275 | 278 | 275 | 278 | 17,000 |
1987/05/06 | 270 | 270 | 270 | 270 | 5,000 |
1987/05/01 | 275 | 275 | 275 | 275 | 3,000 |
1987/04/30 | 265 | 265 | 265 | 265 | 4,000 |
1987/04/28 | 279 | 279 | 279 | 279 | 4,000 |
1987/04/27 | 270 | 280 | 270 | 279 | 28,000 |
1987/04/25 | 280 | 280 | 270 | 270 | 55,000 |
1987/04/24 | 280 | 280 | 277 | 277 | 5,000 |
1987/04/23 | 277 | 277 | 277 | 277 | 1,000 |
1987/04/22 | 280 | 280 | 277 | 277 | 3,000 |
1987/04/21 | 276 | 276 | 276 | 276 | 10,000 |
1987/04/20 | 279 | 280 | 275 | 275 | 12,000 |
1987/04/17 | 275 | 275 | 275 | 275 | 3,000 |
1987/04/16 | 280 | 280 | 275 | 275 | 8,000 |
1987/04/14 | 281 | 281 | 281 | 281 | 1,000 |
1987/04/13 | 281 | 290 | 281 | 290 | 8,000 |
1987/04/10 | 281 | 281 | 281 | 281 | 1,000 |
1987/04/09 | 280 | 280 | 280 | 280 | 2,000 |
1987/04/08 | 284 | 290 | 284 | 289 | 14,000 |
1987/04/07 | 286 | 286 | 286 | 286 | 6,000 |
1987/04/06 | 286 | 290 | 286 | 290 | 12,000 |
1987/04/03 | 286 | 290 | 286 | 286 | 6,000 |
1987/04/02 | 286 | 286 | 286 | 286 | 2,000 |
1987/04/01 | 285 | 285 | 285 | 285 | 4,000 |
1987/03/31 | 286 | 286 | 285 | 285 | 3,000 |
1987/03/30 | 290 | 290 | 290 | 290 | 2,000 |
1987/03/28 | 290 | 290 | 290 | 290 | 2,000 |
1987/03/27 | 295 | 295 | 290 | 290 | 4,000 |
1987/03/26 | 286 | 286 | 286 | 286 | 5,000 |
1987/03/24 | 290 | 292 | 285 | 285 | 7,000 |
1987/03/23 | 297 | 297 | 286 | 286 | 11,000 |
1987/03/20 | 287 | 299 | 285 | 299 | 22,000 |
1987/03/19 | 287 | 290 | 287 | 290 | 10,000 |
1987/03/18 | 290 | 290 | 287 | 287 | 9,000 |
1987/03/17 | 291 | 291 | 290 | 290 | 8,000 |
1987/03/16 | 288 | 295 | 288 | 289 | 27,000 |
1987/03/13 | 287 | 290 | 287 | 290 | 3,000 |
1987/03/12 | 287 | 287 | 287 | 287 | 8,000 |
1987/03/11 | 290 | 290 | 288 | 288 | 11,000 |
1987/03/10 | 295 | 295 | 290 | 290 | 4,000 |
1987/03/09 | 298 | 298 | 295 | 295 | 4,000 |
1987/03/07 | 299 | 299 | 295 | 295 | 2,000 |
1987/03/06 | 300 | 300 | 295 | 295 | 9,000 |
1987/03/05 | 290 | 290 | 290 | 290 | 6,000 |
1987/03/04 | 300 | 300 | 290 | 300 | 16,000 |
1987/03/03 | 297 | 300 | 297 | 300 | 8,000 |
1987/03/02 | 290 | 296 | 290 | 296 | 21,000 |
1987/02/27 | 291 | 291 | 290 | 290 | 8,000 |
1987/02/26 | 291 | 299 | 291 | 299 | 5,000 |
1987/02/25 | 290 | 291 | 290 | 291 | 12,000 |
1987/02/24 | 291 | 291 | 286 | 290 | 25,000 |
1987/02/23 | 291 | 308 | 291 | 308 | 10,000 |
1987/02/19 | 290 | 291 | 290 | 291 | 11,000 |
1987/02/18 | 290 | 290 | 286 | 290 | 8,000 |
1987/02/17 | 295 | 295 | 290 | 290 | 12,000 |
1987/02/16 | 287 | 290 | 287 | 290 | 12,000 |
1987/02/13 | 286 | 286 | 286 | 286 | 2,000 |
1987/02/12 | 286 | 291 | 285 | 291 | 9,000 |
1987/02/10 | 295 | 295 | 285 | 285 | 13,000 |
1987/02/09 | 290 | 295 | 290 | 295 | 3,000 |
1987/02/07 | 300 | 301 | 295 | 295 | 6,000 |
1987/02/06 | 305 | 305 | 300 | 300 | 7,000 |
1987/02/05 | 295 | 300 | 290 | 300 | 38,000 |
1987/02/04 | 295 | 298 | 295 | 298 | 19,000 |
1987/02/03 | 289 | 295 | 289 | 295 | 21,000 |
1987/02/02 | 280 | 290 | 280 | 290 | 15,000 |
1987/01/31 | 289 | 289 | 281 | 281 | 6,000 |
1987/01/30 | 275 | 290 | 275 | 290 | 21,000 |
1987/01/29 | 275 | 280 | 275 | 280 | 18,000 |
1987/01/28 | 276 | 276 | 276 | 276 | 8,000 |
1987/01/27 | 280 | 280 | 276 | 276 | 6,000 |
1987/01/26 | 285 | 285 | 285 | 285 | 6,000 |
1987/01/24 | 274 | 280 | 274 | 280 | 7,000 |
1987/01/23 | 279 | 280 | 279 | 280 | 4,000 |
1987/01/22 | 276 | 276 | 276 | 276 | 3,000 |
1987/01/21 | 280 | 285 | 280 | 285 | 9,000 |
1987/01/20 | 276 | 280 | 276 | 280 | 13,000 |
1987/01/19 | 270 | 270 | 270 | 270 | 3,000 |
1987/01/16 | 264 | 264 | 264 | 264 | 2,000 |
1987/01/13 | 263 | 263 | 263 | 263 | 2,000 |
1987/01/09 | 261 | 261 | 260 | 261 | 6,000 |
1987/01/08 | 260 | 262 | 260 | 260 | 20,000 |
1987/01/06 | 275 | 275 | 275 | 275 | 1,000 |