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 |
---|---|---|---|---|---|
1995/12/29 | 538 | 545 | 538 | 544 | 38,000 |
1995/12/28 | 515 | 548 | 515 | 538 | 110,000 |
1995/12/27 | 518 | 525 | 518 | 525 | 37,000 |
1995/12/26 | 519 | 519 | 510 | 510 | 15,000 |
1995/12/25 | 525 | 525 | 507 | 515 | 14,000 |
1995/12/22 | 529 | 529 | 520 | 525 | 26,000 |
1995/12/21 | 515 | 520 | 514 | 519 | 51,000 |
1995/12/20 | 510 | 512 | 505 | 505 | 39,000 |
1995/12/19 | 510 | 510 | 500 | 500 | 29,000 |
1995/12/18 | 515 | 520 | 511 | 511 | 33,000 |
1995/12/15 | 517 | 519 | 505 | 511 | 33,000 |
1995/12/14 | 521 | 521 | 518 | 518 | 19,000 |
1995/12/13 | 529 | 529 | 510 | 518 | 58,000 |
1995/12/12 | 500 | 530 | 500 | 530 | 161,000 |
1995/12/11 | 493 | 500 | 492 | 500 | 41,000 |
1995/12/08 | 497 | 498 | 490 | 490 | 23,000 |
1995/12/07 | 497 | 498 | 490 | 495 | 36,000 |
1995/12/06 | 490 | 495 | 490 | 493 | 29,000 |
1995/12/05 | 494 | 494 | 485 | 485 | 30,000 |
1995/12/04 | 480 | 488 | 480 | 484 | 49,000 |
1995/12/01 | 475 | 475 | 465 | 471 | 14,000 |
1995/11/30 | 480 | 480 | 470 | 470 | 17,000 |
1995/11/29 | 475 | 480 | 471 | 475 | 35,000 |
1995/11/28 | 460 | 480 | 460 | 465 | 69,000 |
1995/11/27 | 455 | 455 | 450 | 455 | 10,000 |
1995/11/24 | 460 | 460 | 452 | 452 | 4,000 |
1995/11/22 | 450 | 450 | 448 | 450 | 9,000 |
1995/11/21 | 450 | 453 | 446 | 446 | 14,000 |
1995/11/20 | 450 | 450 | 444 | 444 | 20,000 |
1995/11/17 | 450 | 450 | 443 | 443 | 10,000 |
1995/11/16 | 443 | 443 | 443 | 443 | 1,000 |
1995/11/15 | 452 | 452 | 440 | 440 | 20,000 |
1995/11/14 | 465 | 465 | 452 | 452 | 12,000 |
1995/11/13 | 464 | 465 | 455 | 465 | 14,000 |
1995/11/10 | 469 | 469 | 461 | 465 | 5,000 |
1995/11/09 | 465 | 465 | 461 | 465 | 15,000 |
1995/11/08 | 453 | 460 | 453 | 460 | 12,000 |
1995/11/07 | 451 | 452 | 450 | 450 | 22,000 |
1995/11/06 | 458 | 458 | 450 | 451 | 48,000 |
1995/11/02 | 460 | 460 | 451 | 460 | 10,000 |
1995/11/01 | 460 | 460 | 450 | 450 | 7,000 |
1995/10/31 | 460 | 460 | 460 | 460 | 4,000 |
1995/10/30 | 461 | 461 | 458 | 458 | 2,000 |
1995/10/27 | 461 | 461 | 458 | 461 | 8,000 |
1995/10/26 | 469 | 469 | 460 | 460 | 5,000 |
1995/10/25 | 465 | 465 | 460 | 460 | 12,000 |
1995/10/24 | 478 | 478 | 470 | 470 | 8,000 |
1995/10/23 | 495 | 495 | 480 | 480 | 11,000 |
1995/10/20 | 492 | 495 | 486 | 491 | 43,000 |
1995/10/19 | 475 | 505 | 470 | 482 | 109,000 |
1995/10/18 | 460 | 460 | 460 | 460 | 30,000 |
1995/10/17 | 455 | 460 | 455 | 460 | 8,000 |
1995/10/12 | 451 | 451 | 451 | 451 | 5,000 |
1995/10/11 | 470 | 470 | 466 | 470 | 4,000 |
1995/10/09 | 470 | 470 | 466 | 467 | 5,000 |
1995/10/05 | 474 | 475 | 470 | 470 | 7,000 |
1995/10/03 | 484 | 484 | 484 | 484 | 1,000 |
1995/09/29 | 480 | 485 | 480 | 485 | 10,000 |
1995/09/28 | 472 | 485 | 472 | 485 | 15,000 |
1995/09/27 | 486 | 486 | 482 | 482 | 5,000 |
1995/09/26 | 481 | 485 | 481 | 485 | 66,000 |
1995/09/25 | 476 | 480 | 476 | 480 | 8,000 |
1995/09/22 | 471 | 475 | 471 | 471 | 83,000 |
1995/09/21 | 470 | 470 | 466 | 470 | 12,000 |
1995/09/20 | 490 | 490 | 470 | 470 | 13,000 |
1995/09/19 | 494 | 494 | 492 | 492 | 8,000 |
1995/09/18 | 492 | 500 | 492 | 495 | 47,000 |
1995/09/14 | 485 | 487 | 485 | 487 | 52,000 |
1995/09/13 | 480 | 485 | 478 | 485 | 27,000 |
1995/09/12 | 480 | 480 | 472 | 475 | 36,000 |
1995/09/11 | 472 | 474 | 467 | 470 | 63,000 |
1995/09/08 | 465 | 472 | 452 | 467 | 37,000 |
1995/09/07 | 484 | 484 | 460 | 465 | 17,000 |
1995/09/06 | 460 | 487 | 460 | 486 | 114,000 |
1995/09/05 | 440 | 452 | 436 | 445 | 41,000 |
1995/09/04 | 462 | 462 | 450 | 450 | 49,000 |
1995/09/01 | 457 | 462 | 453 | 462 | 53,000 |
1995/08/31 | 470 | 470 | 462 | 462 | 13,000 |
1995/08/30 | 469 | 470 | 463 | 468 | 24,000 |
1995/08/29 | 456 | 462 | 455 | 462 | 14,000 |
1995/08/28 | 455 | 455 | 455 | 455 | 1,000 |
1995/08/25 | 451 | 451 | 451 | 451 | 3,000 |
1995/08/24 | 441 | 448 | 441 | 448 | 2,000 |
1995/08/23 | 450 | 450 | 441 | 441 | 9,000 |
1995/08/22 | 458 | 461 | 450 | 450 | 15,000 |
1995/08/18 | 471 | 471 | 457 | 463 | 23,000 |
1995/08/17 | 471 | 471 | 471 | 471 | 1,000 |
1995/08/16 | 465 | 475 | 465 | 475 | 6,000 |
1995/08/15 | 435 | 450 | 434 | 450 | 20,000 |
1995/08/14 | 433 | 433 | 432 | 433 | 11,000 |
1995/08/11 | 432 | 432 | 432 | 432 | 12,000 |
1995/08/10 | 432 | 432 | 432 | 432 | 10,000 |
1995/08/09 | 432 | 432 | 432 | 432 | 5,000 |
1995/08/08 | 432 | 432 | 432 | 432 | 3,000 |
1995/08/04 | 440 | 440 | 440 | 440 | 1,000 |
1995/08/03 | 438 | 438 | 438 | 438 | 2,000 |
1995/08/02 | 447 | 447 | 438 | 438 | 2,000 |
1995/07/31 | 437 | 437 | 437 | 437 | 1,000 |
1995/07/28 | 441 | 441 | 436 | 436 | 3,000 |
1995/07/27 | 436 | 436 | 436 | 436 | 7,000 |
1995/07/25 | 443 | 449 | 439 | 439 | 9,000 |
1995/07/21 | 445 | 445 | 441 | 441 | 6,000 |
1995/07/20 | 451 | 451 | 450 | 450 | 10,000 |
1995/07/19 | 455 | 456 | 451 | 451 | 8,000 |
1995/07/18 | 469 | 469 | 455 | 455 | 9,000 |
1995/07/17 | 450 | 470 | 450 | 470 | 19,000 |
1995/07/14 | 450 | 453 | 450 | 453 | 18,000 |
1995/07/13 | 449 | 450 | 442 | 450 | 23,000 |
1995/07/12 | 440 | 441 | 440 | 440 | 8,000 |
1995/07/11 | 450 | 450 | 450 | 450 | 3,000 |
1995/07/10 | 451 | 460 | 450 | 450 | 40,000 |
1995/07/07 | 420 | 450 | 420 | 450 | 54,000 |
1995/07/06 | 420 | 420 | 420 | 420 | 4,000 |
1995/07/05 | 420 | 420 | 420 | 420 | 3,000 |
1995/07/04 | 420 | 420 | 420 | 420 | 1,000 |
1995/07/03 | 425 | 425 | 410 | 410 | 4,000 |
1995/06/30 | 406 | 420 | 406 | 420 | 5,000 |
1995/06/29 | 420 | 420 | 420 | 420 | 2,000 |
1995/06/28 | 401 | 401 | 400 | 400 | 7,000 |
1995/06/27 | 424 | 424 | 415 | 415 | 3,000 |
1995/06/26 | 419 | 425 | 419 | 425 | 6,000 |
1995/06/23 | 400 | 400 | 400 | 400 | 3,000 |
1995/06/21 | 402 | 402 | 402 | 402 | 1,000 |
1995/06/20 | 401 | 401 | 400 | 400 | 4,000 |
1995/06/16 | 400 | 400 | 392 | 392 | 22,000 |
1995/06/15 | 400 | 400 | 400 | 400 | 9,000 |
1995/06/14 | 400 | 401 | 400 | 400 | 6,000 |
1995/06/13 | 401 | 401 | 400 | 400 | 6,000 |
1995/06/12 | 429 | 429 | 415 | 415 | 19,000 |
1995/06/09 | 435 | 435 | 431 | 431 | 2,000 |
1995/06/07 | 435 | 435 | 435 | 435 | 1,000 |
1995/06/06 | 450 | 450 | 450 | 450 | 2,000 |
1995/06/05 | 450 | 450 | 450 | 450 | 3,000 |
1995/06/02 | 440 | 445 | 440 | 445 | 3,000 |
1995/06/01 | 431 | 437 | 431 | 437 | 4,000 |
1995/05/31 | 431 | 431 | 431 | 431 | 3,000 |
1995/05/30 | 435 | 440 | 435 | 440 | 4,000 |
1995/05/26 | 433 | 433 | 433 | 433 | 2,000 |
1995/05/25 | 437 | 437 | 435 | 435 | 4,000 |
1995/05/24 | 450 | 450 | 435 | 435 | 14,000 |
1995/05/23 | 446 | 447 | 446 | 447 | 5,000 |
1995/05/22 | 465 | 465 | 459 | 459 | 6,000 |
1995/05/19 | 450 | 461 | 445 | 461 | 6,000 |
1995/05/17 | 460 | 460 | 452 | 452 | 3,000 |
1995/05/15 | 461 | 461 | 461 | 461 | 3,000 |
1995/05/12 | 477 | 477 | 477 | 477 | 1,000 |
1995/05/11 | 484 | 485 | 480 | 480 | 4,000 |
1995/05/10 | 487 | 490 | 484 | 487 | 8,000 |
1995/05/09 | 484 | 487 | 481 | 487 | 13,000 |
1995/05/08 | 480 | 485 | 480 | 485 | 31,000 |
1995/05/02 | 470 | 481 | 470 | 480 | 25,000 |
1995/05/01 | 470 | 470 | 470 | 470 | 1,000 |
1995/04/28 | 470 | 470 | 470 | 470 | 2,000 |
1995/04/27 | 475 | 475 | 465 | 465 | 8,000 |
1995/04/26 | 493 | 495 | 475 | 480 | 14,000 |
1995/04/25 | 500 | 500 | 490 | 497 | 26,000 |
1995/04/24 | 498 | 498 | 497 | 498 | 4,000 |
1995/04/21 | 499 | 499 | 498 | 498 | 2,000 |
1995/04/20 | 501 | 511 | 500 | 500 | 31,000 |
1995/04/19 | 480 | 510 | 475 | 501 | 144,000 |
1995/04/18 | 477 | 480 | 470 | 480 | 18,000 |
1995/04/17 | 476 | 485 | 473 | 477 | 26,000 |
1995/04/14 | 450 | 484 | 450 | 482 | 53,000 |
1995/04/13 | 450 | 460 | 450 | 450 | 26,000 |
1995/04/12 | 450 | 450 | 450 | 450 | 12,000 |
1995/04/11 | 450 | 450 | 450 | 450 | 4,000 |
1995/04/10 | 461 | 461 | 450 | 450 | 21,000 |
1995/04/07 | 457 | 465 | 457 | 465 | 3,000 |
1995/04/06 | 461 | 461 | 457 | 457 | 4,000 |
1995/04/04 | 461 | 461 | 461 | 461 | 1,000 |
1995/04/03 | 461 | 461 | 456 | 456 | 25,000 |
1995/03/31 | 463 | 463 | 460 | 463 | 72,000 |
1995/03/30 | 461 | 461 | 460 | 460 | 62,000 |
1995/03/29 | 461 | 461 | 460 | 460 | 11,000 |
1995/03/28 | 461 | 461 | 461 | 461 | 14,000 |
1995/03/27 | 460 | 461 | 460 | 461 | 4,000 |
1995/03/24 | 460 | 460 | 460 | 460 | 3,000 |
1995/03/23 | 461 | 461 | 460 | 460 | 6,000 |
1995/03/22 | 480 | 481 | 480 | 480 | 10,000 |
1995/03/20 | 480 | 480 | 480 | 480 | 1,000 |
1995/03/17 | 485 | 485 | 485 | 485 | 1,000 |
1995/03/16 | 500 | 500 | 490 | 490 | 5,000 |
1995/03/15 | 500 | 500 | 500 | 500 | 5,000 |
1995/03/14 | 520 | 520 | 503 | 503 | 3,000 |
1995/03/13 | 520 | 520 | 520 | 520 | 7,000 |
1995/03/10 | 520 | 520 | 520 | 520 | 10,000 |
1995/03/09 | 520 | 520 | 520 | 520 | 13,000 |
1995/03/08 | 520 | 520 | 520 | 520 | 8,000 |
1995/03/07 | 525 | 525 | 525 | 525 | 20,000 |
1995/03/06 | 523 | 523 | 522 | 523 | 21,000 |
1995/03/03 | 524 | 524 | 524 | 524 | 3,000 |
1995/03/02 | 525 | 525 | 525 | 525 | 8,000 |
1995/02/27 | 525 | 525 | 525 | 525 | 1,000 |
1995/02/24 | 515 | 515 | 515 | 515 | 1,000 |
1995/02/23 | 530 | 530 | 525 | 525 | 3,000 |
1995/02/22 | 515 | 525 | 515 | 517 | 8,000 |
1995/02/21 | 520 | 525 | 520 | 525 | 19,000 |
1995/02/20 | 525 | 525 | 520 | 520 | 2,000 |
1995/02/17 | 525 | 525 | 525 | 525 | 1,000 |
1995/02/16 | 525 | 525 | 525 | 525 | 15,000 |
1995/02/15 | 525 | 525 | 525 | 525 | 1,000 |
1995/02/13 | 520 | 525 | 520 | 525 | 20,000 |
1995/02/10 | 535 | 535 | 535 | 535 | 5,000 |
1995/02/07 | 550 | 555 | 550 | 555 | 2,000 |
1995/02/06 | 560 | 560 | 560 | 560 | 22,000 |
1995/02/03 | 550 | 560 | 550 | 560 | 19,000 |
1995/02/02 | 561 | 561 | 550 | 550 | 4,000 |
1995/02/01 | 560 | 560 | 560 | 560 | 8,000 |
1995/01/30 | 560 | 560 | 560 | 560 | 9,000 |
1995/01/27 | 561 | 561 | 560 | 560 | 2,000 |
1995/01/26 | 560 | 561 | 560 | 560 | 4,000 |
1995/01/25 | 564 | 564 | 555 | 555 | 3,000 |
1995/01/24 | 555 | 560 | 555 | 560 | 12,000 |
1995/01/23 | 560 | 560 | 560 | 560 | 17,000 |
1995/01/20 | 570 | 570 | 560 | 560 | 3,000 |
1995/01/19 | 580 | 580 | 580 | 580 | 16,000 |
1995/01/18 | 580 | 580 | 580 | 580 | 8,000 |
1995/01/17 | 580 | 580 | 580 | 580 | 1,000 |
1995/01/13 | 587 | 587 | 583 | 587 | 14,000 |
1995/01/11 | 587 | 587 | 587 | 587 | 2,000 |
1995/01/10 | 582 | 586 | 582 | 586 | 28,000 |
1995/01/09 | 586 | 586 | 586 | 586 | 3,000 |
1995/01/06 | 595 | 595 | 592 | 592 | 3,000 |
1995/01/05 | 605 | 605 | 601 | 604 | 3,000 |
1995/01/04 | 605 | 605 | 591 | 591 | 44,000 |