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 |
---|---|---|---|---|---|
1988/12/28 | 650 | 650 | 640 | 645 | 11,000 |
1988/12/27 | 640 | 645 | 635 | 640 | 27,000 |
1988/12/26 | 635 | 650 | 635 | 650 | 22,000 |
1988/12/24 | 641 | 648 | 641 | 645 | 32,000 |
1988/12/23 | 643 | 648 | 641 | 641 | 23,000 |
1988/12/22 | 680 | 680 | 650 | 669 | 26,000 |
1988/12/21 | 659 | 680 | 650 | 680 | 10,000 |
1988/12/20 | 644 | 660 | 644 | 660 | 9,000 |
1988/12/19 | 660 | 660 | 630 | 640 | 22,000 |
1988/12/16 | 660 | 660 | 655 | 660 | 27,000 |
1988/12/15 | 681 | 690 | 670 | 670 | 16,000 |
1988/12/14 | 680 | 690 | 680 | 680 | 26,000 |
1988/12/13 | 680 | 690 | 680 | 680 | 21,000 |
1988/12/12 | 700 | 700 | 682 | 684 | 34,000 |
1988/12/09 | 692 | 692 | 682 | 690 | 19,000 |
1988/12/08 | 690 | 700 | 690 | 691 | 30,000 |
1988/12/07 | 701 | 705 | 700 | 705 | 15,000 |
1988/12/06 | 699 | 709 | 699 | 700 | 26,000 |
1988/12/05 | 721 | 721 | 699 | 699 | 19,000 |
1988/12/03 | 727 | 728 | 711 | 711 | 3,000 |
1988/12/02 | 730 | 740 | 730 | 730 | 17,000 |
1988/12/01 | 711 | 730 | 704 | 730 | 74,000 |
1988/11/30 | 709 | 711 | 708 | 711 | 5,000 |
1988/11/29 | 731 | 731 | 704 | 704 | 19,000 |
1988/11/28 | 730 | 735 | 725 | 725 | 24,000 |
1988/11/26 | 710 | 720 | 710 | 720 | 16,000 |
1988/11/25 | 710 | 720 | 700 | 700 | 17,000 |
1988/11/24 | 720 | 730 | 720 | 730 | 6,000 |
1988/11/22 | 739 | 739 | 701 | 720 | 8,000 |
1988/11/21 | 740 | 740 | 740 | 740 | 13,000 |
1988/11/18 | 671 | 671 | 671 | 671 | 1,000 |
1988/11/17 | 670 | 670 | 670 | 670 | 1,000 |
1988/11/16 | 650 | 650 | 650 | 650 | 4,000 |
1988/11/14 | 651 | 651 | 650 | 650 | 5,000 |
1988/11/11 | 650 | 650 | 630 | 630 | 8,000 |
1988/11/09 | 710 | 710 | 699 | 699 | 19,000 |
1988/11/08 | 711 | 720 | 710 | 710 | 15,000 |
1988/11/07 | 700 | 710 | 700 | 710 | 15,000 |
1988/11/05 | 690 | 690 | 690 | 690 | 17,000 |
1988/11/04 | 651 | 662 | 651 | 662 | 5,000 |
1988/11/02 | 650 | 650 | 640 | 640 | 16,000 |
1988/11/01 | 646 | 646 | 638 | 640 | 27,000 |
1988/10/31 | 630 | 638 | 630 | 638 | 18,000 |
1988/10/28 | 585 | 585 | 585 | 585 | 10,000 |
1988/10/27 | 620 | 620 | 620 | 620 | 10,000 |
1988/10/26 | 620 | 620 | 620 | 620 | 6,000 |
1988/10/25 | 638 | 638 | 622 | 628 | 5,000 |
1988/10/24 | 638 | 638 | 637 | 638 | 8,000 |
1988/10/22 | 638 | 638 | 638 | 638 | 6,000 |
1988/10/21 | 595 | 612 | 595 | 611 | 8,000 |
1988/10/20 | 581 | 588 | 581 | 585 | 11,000 |
1988/10/19 | 605 | 605 | 580 | 580 | 29,000 |
1988/10/18 | 638 | 638 | 634 | 634 | 7,000 |
1988/10/17 | 640 | 640 | 640 | 640 | 9,000 |
1988/10/14 | 638 | 638 | 638 | 638 | 1,000 |
1988/10/13 | 639 | 639 | 638 | 638 | 13,000 |
1988/10/12 | 650 | 650 | 649 | 649 | 11,000 |
1988/10/11 | 650 | 660 | 650 | 660 | 2,000 |
1988/10/07 | 660 | 670 | 650 | 650 | 4,000 |
1988/10/06 | 654 | 654 | 650 | 650 | 6,000 |
1988/10/03 | 699 | 700 | 694 | 694 | 8,000 |
1988/10/01 | 689 | 695 | 689 | 695 | 2,000 |
1988/09/30 | 699 | 699 | 699 | 699 | 2,000 |
1988/09/29 | 686 | 700 | 686 | 700 | 6,000 |
1988/09/28 | 695 | 695 | 689 | 689 | 2,000 |
1988/09/27 | 680 | 681 | 680 | 680 | 15,000 |
1988/09/26 | 680 | 699 | 680 | 699 | 7,000 |
1988/09/24 | 683 | 683 | 680 | 680 | 2,000 |
1988/09/22 | 700 | 700 | 685 | 685 | 4,000 |
1988/09/21 | 681 | 681 | 680 | 680 | 6,000 |
1988/09/20 | 681 | 681 | 681 | 681 | 4,000 |
1988/09/19 | 744 | 744 | 734 | 734 | 2,000 |
1988/09/16 | 747 | 747 | 744 | 744 | 4,000 |
1988/09/14 | 710 | 748 | 710 | 748 | 10,000 |
1988/09/13 | 700 | 710 | 700 | 710 | 4,000 |
1988/09/12 | 681 | 686 | 681 | 686 | 4,000 |
1988/09/09 | 671 | 671 | 671 | 671 | 2,000 |
1988/09/08 | 655 | 656 | 651 | 651 | 7,000 |
1988/09/07 | 665 | 665 | 650 | 660 | 20,000 |
1988/09/06 | 670 | 670 | 665 | 665 | 25,000 |
1988/09/05 | 700 | 700 | 680 | 680 | 4,000 |
1988/09/03 | 690 | 690 | 690 | 690 | 4,000 |
1988/09/02 | 670 | 680 | 670 | 680 | 4,000 |
1988/09/01 | 690 | 690 | 680 | 680 | 15,000 |
1988/08/31 | 699 | 699 | 685 | 685 | 5,000 |
1988/08/30 | 700 | 700 | 685 | 689 | 8,000 |
1988/08/29 | 700 | 700 | 700 | 700 | 1,000 |
1988/08/27 | 700 | 700 | 683 | 683 | 3,000 |
1988/08/26 | 709 | 709 | 709 | 709 | 1,000 |
1988/08/24 | 750 | 750 | 749 | 749 | 4,000 |
1988/08/23 | 750 | 760 | 750 | 750 | 7,000 |
1988/08/22 | 750 | 750 | 750 | 750 | 9,000 |
1988/08/19 | 730 | 750 | 730 | 750 | 13,000 |
1988/08/18 | 722 | 730 | 720 | 720 | 10,000 |
1988/08/17 | 691 | 691 | 691 | 691 | 1,000 |
1988/08/16 | 690 | 690 | 680 | 680 | 2,000 |
1988/08/15 | 680 | 681 | 680 | 681 | 3,000 |
1988/08/12 | 680 | 682 | 680 | 680 | 16,000 |
1988/08/11 | 680 | 682 | 680 | 682 | 8,000 |
1988/08/10 | 705 | 705 | 683 | 683 | 5,000 |
1988/08/09 | 710 | 712 | 710 | 711 | 5,000 |
1988/08/08 | 720 | 720 | 710 | 710 | 11,000 |
1988/08/06 | 720 | 720 | 720 | 720 | 10,000 |
1988/08/05 | 738 | 741 | 736 | 736 | 9,000 |
1988/08/04 | 748 | 748 | 735 | 735 | 4,000 |
1988/08/03 | 755 | 755 | 750 | 750 | 8,000 |
1988/07/29 | 735 | 741 | 735 | 735 | 14,000 |
1988/07/28 | 735 | 736 | 735 | 735 | 17,000 |
1988/07/27 | 740 | 741 | 731 | 731 | 8,000 |
1988/07/26 | 751 | 751 | 750 | 750 | 12,000 |
1988/07/23 | 770 | 770 | 770 | 770 | 4,000 |
1988/07/22 | 800 | 800 | 790 | 790 | 9,000 |
1988/07/21 | 820 | 820 | 800 | 810 | 15,000 |
1988/07/20 | 830 | 830 | 830 | 830 | 1,000 |
1988/07/19 | 810 | 840 | 810 | 830 | 16,000 |
1988/07/18 | 839 | 839 | 839 | 839 | 10,000 |
1988/07/15 | 839 | 839 | 795 | 795 | 23,000 |
1988/07/14 | 840 | 840 | 839 | 839 | 21,000 |
1988/07/13 | 780 | 800 | 780 | 790 | 28,000 |
1988/07/12 | 830 | 830 | 760 | 760 | 32,000 |
1988/07/11 | 796 | 820 | 796 | 820 | 16,000 |
1988/07/08 | 780 | 785 | 780 | 780 | 27,000 |
1988/07/07 | 791 | 810 | 785 | 785 | 19,000 |
1988/07/06 | 830 | 830 | 825 | 830 | 47,000 |
1988/07/05 | 840 | 841 | 840 | 840 | 11,000 |
1988/07/04 | 851 | 852 | 850 | 850 | 6,000 |
1988/07/02 | 852 | 852 | 850 | 851 | 16,000 |
1988/07/01 | 866 | 871 | 851 | 851 | 18,000 |
1988/06/30 | 857 | 857 | 856 | 856 | 8,000 |
1988/06/29 | 861 | 861 | 852 | 855 | 21,000 |
1988/06/28 | 880 | 880 | 851 | 851 | 15,000 |
1988/06/27 | 865 | 865 | 850 | 850 | 15,000 |
1988/06/25 | 895 | 901 | 895 | 901 | 6,000 |
1988/06/24 | 901 | 901 | 901 | 901 | 4,000 |
1988/06/23 | 910 | 910 | 900 | 900 | 4,000 |
1988/06/22 | 900 | 901 | 890 | 895 | 27,000 |
1988/06/21 | 933 | 934 | 900 | 901 | 24,000 |
1988/06/20 | 948 | 949 | 939 | 939 | 22,000 |
1988/06/17 | 969 | 990 | 969 | 989 | 31,000 |
1988/06/16 | 1,000 | 1,000 | 970 | 970 | 97,000 |
1988/06/15 | 985 | 990 | 960 | 960 | 84,000 |
1988/06/10 | 855 | 860 | 850 | 855 | 33,000 |
1988/06/09 | 870 | 870 | 850 | 850 | 33,000 |
1988/06/08 | 876 | 885 | 850 | 870 | 68,000 |
1988/06/07 | 890 | 890 | 860 | 875 | 55,000 |
1988/06/06 | 920 | 920 | 900 | 900 | 39,000 |
1988/06/04 | 902 | 902 | 900 | 900 | 10,000 |
1988/06/03 | 925 | 925 | 899 | 901 | 40,000 |
1988/06/02 | 930 | 942 | 922 | 925 | 44,000 |
1988/06/01 | 955 | 965 | 935 | 942 | 41,000 |
1988/05/31 | 975 | 990 | 965 | 965 | 42,000 |
1988/05/30 | 970 | 1,000 | 970 | 980 | 36,000 |
1988/05/28 | 1,000 | 1,030 | 970 | 970 | 117,000 |
1988/05/27 | 960 | 1,000 | 955 | 990 | 149,000 |
1988/05/26 | 970 | 970 | 926 | 926 | 125,000 |
1988/05/25 | 970 | 970 | 922 | 960 | 225,000 |
1988/05/24 | 1,050 | 1,060 | 971 | 975 | 133,000 |
1988/05/23 | 1,080 | 1,080 | 1,010 | 1,040 | 102,000 |
1988/05/20 | 1,050 | 1,100 | 1,050 | 1,090 | 140,000 |
1988/05/19 | 1,090 | 1,100 | 1,050 | 1,070 | 200,000 |
1988/05/18 | 1,160 | 1,170 | 1,120 | 1,150 | 213,000 |
1988/05/17 | 1,170 | 1,180 | 1,120 | 1,150 | 193,000 |
1988/05/16 | 1,070 | 1,190 | 1,060 | 1,150 | 365,000 |
1988/05/13 | 1,080 | 1,080 | 1,000 | 1,010 | 693,000 |
1988/05/12 | 885 | 990 | 880 | 990 | 263,000 |
1988/05/11 | 890 | 910 | 889 | 893 | 204,000 |
1988/05/10 | 890 | 890 | 850 | 880 | 135,000 |
1988/05/09 | 920 | 930 | 878 | 900 | 186,000 |
1988/05/07 | 839 | 932 | 830 | 920 | 231,000 |
1988/05/06 | 812 | 855 | 812 | 840 | 305,000 |
1988/05/02 | 952 | 975 | 952 | 952 | 177,000 |
1988/04/30 | 918 | 932 | 918 | 931 | 232,000 |
1988/04/28 | 838 | 858 | 829 | 858 | 727,000 |
1988/04/27 | 700 | 758 | 700 | 758 | 748,000 |
1988/04/26 | 620 | 660 | 620 | 658 | 637,000 |
1988/04/25 | 554 | 610 | 550 | 595 | 447,000 |
1988/04/23 | 530 | 550 | 526 | 550 | 52,000 |
1988/04/22 | 519 | 525 | 518 | 525 | 66,000 |
1988/04/21 | 518 | 518 | 511 | 518 | 18,000 |
1988/04/20 | 511 | 511 | 510 | 510 | 7,000 |
1988/04/19 | 517 | 518 | 510 | 518 | 6,000 |
1988/04/18 | 520 | 520 | 519 | 519 | 13,000 |
1988/04/15 | 516 | 516 | 510 | 510 | 15,000 |
1988/04/14 | 508 | 520 | 508 | 520 | 20,000 |
1988/04/13 | 503 | 503 | 503 | 503 | 5,000 |
1988/04/12 | 521 | 521 | 519 | 520 | 4,000 |
1988/04/11 | 520 | 520 | 520 | 520 | 5,000 |
1988/04/08 | 520 | 525 | 520 | 525 | 17,000 |
1988/04/07 | 535 | 535 | 520 | 520 | 42,000 |
1988/04/06 | 507 | 520 | 502 | 520 | 57,000 |
1988/04/05 | 510 | 510 | 501 | 507 | 27,000 |
1988/04/04 | 498 | 500 | 496 | 500 | 24,000 |
1988/04/02 | 500 | 500 | 496 | 496 | 16,000 |
1988/04/01 | 501 | 505 | 499 | 499 | 23,000 |
1988/03/31 | 509 | 509 | 499 | 499 | 8,000 |
1988/03/30 | 498 | 507 | 498 | 507 | 13,000 |
1988/03/26 | 500 | 500 | 490 | 500 | 23,000 |
1988/03/25 | 501 | 505 | 500 | 501 | 10,000 |
1988/03/24 | 509 | 515 | 509 | 509 | 12,000 |
1988/03/23 | 512 | 515 | 501 | 515 | 17,000 |
1988/03/22 | 520 | 520 | 510 | 510 | 8,000 |
1988/03/18 | 523 | 525 | 508 | 508 | 31,000 |
1988/03/17 | 520 | 522 | 498 | 498 | 17,000 |
1988/03/16 | 546 | 546 | 530 | 540 | 82,000 |
1988/03/15 | 499 | 536 | 496 | 536 | 122,000 |
1988/03/14 | 495 | 499 | 492 | 499 | 35,000 |
1988/03/11 | 492 | 495 | 490 | 490 | 29,000 |
1988/03/10 | 495 | 499 | 492 | 492 | 28,000 |
1988/03/09 | 491 | 493 | 491 | 492 | 10,000 |
1988/03/08 | 491 | 491 | 490 | 490 | 15,000 |
1988/03/07 | 488 | 491 | 485 | 491 | 18,000 |
1988/03/05 | 488 | 488 | 485 | 485 | 8,000 |
1988/03/04 | 490 | 491 | 480 | 480 | 14,000 |
1988/03/03 | 499 | 500 | 491 | 495 | 79,000 |
1988/03/02 | 480 | 500 | 480 | 498 | 107,000 |
1988/03/01 | 479 | 480 | 476 | 476 | 28,000 |
1988/02/29 | 480 | 480 | 475 | 479 | 42,000 |
1988/02/27 | 459 | 465 | 457 | 465 | 15,000 |
1988/02/26 | 462 | 462 | 457 | 457 | 11,000 |
1988/02/25 | 460 | 460 | 457 | 457 | 31,000 |
1988/02/24 | 460 | 460 | 455 | 460 | 20,000 |
1988/02/23 | 455 | 460 | 455 | 460 | 12,000 |
1988/02/22 | 447 | 455 | 447 | 455 | 18,000 |
1988/02/19 | 470 | 470 | 455 | 462 | 17,000 |
1988/02/17 | 455 | 455 | 450 | 450 | 26,000 |
1988/02/16 | 460 | 465 | 455 | 455 | 21,000 |
1988/02/15 | 460 | 460 | 460 | 460 | 10,000 |
1988/02/12 | 453 | 460 | 453 | 460 | 5,000 |
1988/02/10 | 451 | 452 | 451 | 452 | 4,000 |
1988/02/09 | 460 | 460 | 452 | 452 | 22,000 |
1988/02/08 | 460 | 460 | 455 | 460 | 18,000 |
1988/02/06 | 466 | 466 | 460 | 460 | 19,000 |
1988/02/05 | 471 | 476 | 460 | 471 | 39,000 |
1988/02/04 | 480 | 485 | 476 | 476 | 59,000 |
1988/02/03 | 469 | 484 | 469 | 476 | 62,000 |
1988/02/02 | 455 | 480 | 455 | 478 | 53,000 |
1988/02/01 | 451 | 470 | 451 | 454 | 22,000 |
1988/01/30 | 461 | 461 | 450 | 450 | 25,000 |
1988/01/29 | 469 | 469 | 450 | 451 | 16,000 |
1988/01/28 | 467 | 470 | 460 | 470 | 51,000 |
1988/01/27 | 480 | 480 | 465 | 467 | 126,000 |
1988/01/26 | 451 | 485 | 450 | 485 | 184,000 |
1988/01/25 | 444 | 444 | 428 | 428 | 32,000 |
1988/01/23 | 441 | 444 | 441 | 441 | 8,000 |
1988/01/22 | 436 | 444 | 436 | 438 | 20,000 |
1988/01/21 | 430 | 438 | 430 | 433 | 10,000 |
1988/01/20 | 430 | 438 | 430 | 438 | 20,000 |
1988/01/19 | 430 | 430 | 421 | 421 | 10,000 |
1988/01/18 | 430 | 438 | 430 | 430 | 27,000 |
1988/01/14 | 430 | 430 | 426 | 427 | 12,000 |
1988/01/13 | 437 | 437 | 430 | 430 | 16,000 |
1988/01/12 | 430 | 438 | 430 | 438 | 12,000 |
1988/01/11 | 439 | 439 | 435 | 435 | 6,000 |
1988/01/08 | 429 | 429 | 429 | 429 | 8,000 |
1988/01/07 | 430 | 431 | 426 | 430 | 6,000 |
1988/01/06 | 411 | 426 | 411 | 415 | 22,000 |
1988/01/05 | 406 | 410 | 406 | 410 | 12,000 |
1988/01/04 | 405 | 420 | 405 | 420 | 5,000 |