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 |
---|---|---|---|---|---|
1999/12/30 | 167 | 170 | 167 | 170 | 9,000 |
1999/12/29 | 167 | 169 | 165 | 165 | 22,000 |
1999/12/28 | 170 | 170 | 165 | 165 | 11,000 |
1999/12/27 | 170 | 170 | 168 | 168 | 38,000 |
1999/12/24 | 170 | 170 | 168 | 168 | 20,000 |
1999/12/22 | 170 | 172 | 170 | 170 | 19,000 |
1999/12/21 | 165 | 170 | 163 | 170 | 22,000 |
1999/12/20 | 171 | 172 | 165 | 165 | 45,000 |
1999/12/17 | 171 | 173 | 171 | 171 | 25,000 |
1999/12/16 | 176 | 176 | 171 | 171 | 24,000 |
1999/12/15 | 178 | 180 | 171 | 180 | 28,000 |
1999/12/14 | 180 | 180 | 178 | 178 | 13,000 |
1999/12/13 | 182 | 182 | 180 | 181 | 29,000 |
1999/12/10 | 181 | 182 | 181 | 182 | 25,000 |
1999/12/09 | 183 | 183 | 182 | 182 | 11,000 |
1999/12/08 | 187 | 187 | 184 | 184 | 15,000 |
1999/12/07 | 190 | 190 | 187 | 187 | 5,000 |
1999/12/06 | 187 | 190 | 187 | 190 | 17,000 |
1999/12/03 | 189 | 195 | 187 | 187 | 16,000 |
1999/12/02 | 192 | 193 | 185 | 185 | 21,000 |
1999/12/01 | 191 | 193 | 191 | 193 | 13,000 |
1999/11/30 | 192 | 192 | 191 | 191 | 3,000 |
1999/11/29 | 191 | 191 | 189 | 191 | 25,000 |
1999/11/26 | 192 | 193 | 192 | 193 | 2,000 |
1999/11/25 | 206 | 208 | 191 | 191 | 25,000 |
1999/11/24 | 210 | 210 | 205 | 205 | 11,000 |
1999/11/22 | 214 | 214 | 211 | 211 | 5,000 |
1999/11/19 | 210 | 215 | 210 | 215 | 8,000 |
1999/11/18 | 200 | 202 | 200 | 200 | 32,000 |
1999/11/17 | 198 | 199 | 198 | 199 | 46,000 |
1999/11/16 | 203 | 203 | 198 | 198 | 53,000 |
1999/11/15 | 211 | 215 | 205 | 205 | 50,000 |
1999/11/12 | 216 | 216 | 211 | 213 | 27,000 |
1999/11/11 | 220 | 221 | 216 | 216 | 7,000 |
1999/11/10 | 231 | 231 | 216 | 220 | 34,000 |
1999/11/09 | 223 | 230 | 223 | 230 | 2,000 |
1999/11/08 | 233 | 233 | 228 | 231 | 17,000 |
1999/11/05 | 224 | 233 | 224 | 233 | 4,000 |
1999/11/04 | 222 | 225 | 222 | 222 | 11,000 |
1999/11/02 | 234 | 237 | 234 | 237 | 2,000 |
1999/11/01 | 221 | 222 | 221 | 221 | 3,000 |
1999/10/29 | 223 | 223 | 220 | 220 | 5,000 |
1999/10/28 | 226 | 229 | 223 | 223 | 6,000 |
1999/10/27 | 221 | 221 | 221 | 221 | 1,000 |
1999/10/26 | 226 | 229 | 220 | 229 | 8,000 |
1999/10/25 | 229 | 230 | 225 | 229 | 4,000 |
1999/10/22 | 220 | 225 | 220 | 220 | 15,000 |
1999/10/21 | 221 | 221 | 221 | 221 | 7,000 |
1999/10/20 | 221 | 225 | 221 | 221 | 7,000 |
1999/10/19 | 225 | 226 | 220 | 220 | 19,000 |
1999/10/18 | 230 | 230 | 226 | 226 | 17,000 |
1999/10/15 | 238 | 238 | 232 | 232 | 10,000 |
1999/10/14 | 239 | 239 | 238 | 238 | 6,000 |
1999/10/13 | 232 | 232 | 232 | 232 | 5,000 |
1999/10/12 | 237 | 237 | 232 | 232 | 9,000 |
1999/10/08 | 240 | 240 | 235 | 235 | 4,000 |
1999/10/07 | 238 | 238 | 235 | 235 | 20,000 |
1999/10/06 | 238 | 240 | 238 | 238 | 7,000 |
1999/10/04 | 250 | 250 | 238 | 238 | 15,000 |
1999/10/01 | 242 | 250 | 240 | 250 | 16,000 |
1999/09/30 | 240 | 240 | 240 | 240 | 6,000 |
1999/09/29 | 240 | 240 | 238 | 238 | 6,000 |
1999/09/28 | 240 | 241 | 238 | 240 | 13,000 |
1999/09/27 | 240 | 240 | 235 | 235 | 6,000 |
1999/09/24 | 251 | 251 | 240 | 240 | 19,000 |
1999/09/22 | 245 | 253 | 241 | 253 | 41,000 |
1999/09/21 | 253 | 253 | 250 | 250 | 11,000 |
1999/09/20 | 256 | 260 | 251 | 251 | 49,000 |
1999/09/17 | 255 | 265 | 255 | 255 | 88,000 |
1999/09/16 | 256 | 260 | 255 | 260 | 14,000 |
1999/09/14 | 261 | 268 | 257 | 268 | 6,000 |
1999/09/13 | 267 | 267 | 252 | 256 | 16,000 |
1999/09/10 | 273 | 273 | 262 | 268 | 15,000 |
1999/09/09 | 284 | 284 | 260 | 270 | 75,000 |
1999/09/08 | 269 | 284 | 268 | 284 | 219,000 |
1999/09/07 | 248 | 250 | 243 | 245 | 23,000 |
1999/09/06 | 252 | 259 | 241 | 241 | 28,000 |
1999/09/03 | 230 | 245 | 230 | 240 | 18,000 |
1999/09/02 | 237 | 240 | 230 | 235 | 40,000 |
1999/09/01 | 237 | 237 | 237 | 237 | 3,000 |
1999/08/31 | 240 | 240 | 237 | 237 | 14,000 |
1999/08/30 | 240 | 240 | 240 | 240 | 1,000 |
1999/08/27 | 243 | 255 | 243 | 250 | 5,000 |
1999/08/26 | 250 | 263 | 250 | 250 | 20,000 |
1999/08/25 | 250 | 250 | 243 | 243 | 12,000 |
1999/08/24 | 258 | 258 | 245 | 245 | 5,000 |
1999/08/23 | 255 | 260 | 251 | 259 | 4,000 |
1999/08/20 | 245 | 255 | 245 | 255 | 27,000 |
1999/08/19 | 255 | 255 | 249 | 249 | 4,000 |
1999/08/18 | 243 | 243 | 243 | 243 | 6,000 |
1999/08/16 | 240 | 245 | 240 | 243 | 17,000 |
1999/08/13 | 237 | 240 | 236 | 240 | 13,000 |
1999/08/12 | 236 | 236 | 236 | 236 | 3,000 |
1999/08/11 | 238 | 245 | 235 | 235 | 7,000 |
1999/08/10 | 241 | 241 | 238 | 238 | 19,000 |
1999/08/09 | 240 | 250 | 240 | 245 | 8,000 |
1999/08/06 | 242 | 242 | 239 | 240 | 32,000 |
1999/08/05 | 251 | 251 | 242 | 242 | 59,000 |
1999/08/04 | 251 | 254 | 251 | 251 | 14,000 |
1999/08/03 | 250 | 251 | 250 | 250 | 36,000 |
1999/08/02 | 251 | 252 | 250 | 252 | 27,000 |
1999/07/30 | 255 | 255 | 250 | 251 | 19,000 |
1999/07/29 | 260 | 264 | 254 | 254 | 14,000 |
1999/07/28 | 273 | 273 | 270 | 270 | 4,000 |
1999/07/27 | 262 | 264 | 256 | 263 | 25,000 |
1999/07/26 | 254 | 259 | 254 | 259 | 8,000 |
1999/07/23 | 260 | 265 | 250 | 256 | 35,000 |
1999/07/22 | 273 | 275 | 261 | 261 | 17,000 |
1999/07/21 | 275 | 275 | 270 | 273 | 27,000 |
1999/07/19 | 290 | 290 | 270 | 270 | 32,000 |
1999/07/16 | 290 | 290 | 280 | 280 | 26,000 |
1999/07/15 | 299 | 308 | 285 | 295 | 155,000 |
1999/07/14 | 276 | 295 | 276 | 292 | 107,000 |
1999/07/13 | 272 | 283 | 272 | 275 | 24,000 |
1999/07/12 | 280 | 280 | 265 | 270 | 19,000 |
1999/07/09 | 285 | 285 | 268 | 280 | 62,000 |
1999/07/08 | 299 | 315 | 285 | 285 | 425,000 |
1999/07/07 | 268 | 288 | 266 | 288 | 158,000 |
1999/07/06 | 269 | 269 | 251 | 259 | 13,000 |
1999/07/05 | 255 | 255 | 247 | 255 | 32,000 |
1999/07/02 | 266 | 266 | 254 | 254 | 34,000 |
1999/07/01 | 267 | 270 | 260 | 261 | 46,000 |
1999/06/30 | 263 | 265 | 257 | 257 | 32,000 |
1999/06/29 | 268 | 270 | 263 | 263 | 56,000 |
1999/06/28 | 255 | 279 | 255 | 266 | 121,000 |
1999/06/25 | 245 | 245 | 245 | 245 | 4,000 |
1999/06/24 | 250 | 254 | 240 | 241 | 87,000 |
1999/06/23 | 250 | 255 | 245 | 247 | 29,000 |
1999/06/22 | 256 | 257 | 250 | 250 | 24,000 |
1999/06/21 | 250 | 255 | 243 | 250 | 38,000 |
1999/06/18 | 252 | 256 | 246 | 254 | 49,000 |
1999/06/17 | 265 | 275 | 260 | 265 | 67,000 |
1999/06/16 | 286 | 295 | 270 | 270 | 527,000 |
1999/06/15 | 253 | 277 | 243 | 276 | 443,000 |
1999/06/14 | 228 | 258 | 228 | 257 | 299,000 |
1999/06/11 | 223 | 224 | 220 | 221 | 18,000 |
1999/06/10 | 229 | 229 | 220 | 224 | 32,000 |
1999/06/09 | 199 | 220 | 199 | 220 | 73,000 |
1999/06/08 | 200 | 200 | 198 | 198 | 63,000 |
1999/06/07 | 196 | 199 | 196 | 198 | 30,000 |
1999/06/04 | 203 | 205 | 190 | 190 | 173,000 |
1999/06/03 | 206 | 206 | 204 | 204 | 13,000 |
1999/06/02 | 213 | 213 | 205 | 205 | 10,000 |
1999/06/01 | 210 | 212 | 210 | 212 | 6,000 |
1999/05/31 | 203 | 203 | 203 | 203 | 1,000 |
1999/05/28 | 212 | 212 | 211 | 211 | 4,000 |
1999/05/27 | 215 | 216 | 215 | 216 | 10,000 |
1999/05/26 | 215 | 215 | 212 | 215 | 9,000 |
1999/05/25 | 212 | 215 | 212 | 215 | 15,000 |
1999/05/24 | 213 | 220 | 212 | 216 | 29,000 |
1999/05/21 | 224 | 224 | 219 | 219 | 12,000 |
1999/05/20 | 227 | 230 | 223 | 224 | 35,000 |
1999/05/19 | 230 | 230 | 225 | 226 | 10,000 |
1999/05/18 | 230 | 235 | 225 | 230 | 52,000 |
1999/05/17 | 239 | 240 | 230 | 230 | 48,000 |
1999/05/14 | 230 | 240 | 230 | 240 | 25,000 |
1999/05/13 | 230 | 232 | 228 | 232 | 12,000 |
1999/05/12 | 230 | 235 | 230 | 230 | 32,000 |
1999/05/11 | 237 | 239 | 235 | 235 | 33,000 |
1999/05/10 | 235 | 237 | 230 | 237 | 39,000 |
1999/05/07 | 240 | 240 | 230 | 235 | 24,000 |
1999/05/06 | 222 | 236 | 222 | 236 | 44,000 |
1999/04/30 | 229 | 229 | 221 | 221 | 7,000 |
1999/04/28 | 225 | 230 | 225 | 230 | 11,000 |
1999/04/27 | 222 | 230 | 222 | 230 | 22,000 |
1999/04/26 | 217 | 233 | 217 | 220 | 14,000 |
1999/04/23 | 226 | 233 | 225 | 233 | 12,000 |
1999/04/22 | 221 | 222 | 207 | 211 | 23,000 |
1999/04/21 | 225 | 226 | 210 | 221 | 91,000 |
1999/04/20 | 233 | 233 | 220 | 233 | 41,000 |
1999/04/19 | 225 | 237 | 222 | 234 | 32,000 |
1999/04/16 | 240 | 240 | 220 | 222 | 44,000 |
1999/04/15 | 240 | 240 | 238 | 240 | 14,000 |
1999/04/14 | 240 | 240 | 235 | 240 | 43,000 |
1999/04/13 | 244 | 244 | 237 | 240 | 48,000 |
1999/04/12 | 248 | 255 | 240 | 240 | 68,000 |
1999/04/09 | 241 | 247 | 240 | 240 | 44,000 |
1999/04/08 | 245 | 246 | 235 | 240 | 55,000 |
1999/04/07 | 241 | 241 | 236 | 240 | 51,000 |
1999/04/06 | 243 | 243 | 232 | 232 | 53,000 |
1999/04/05 | 222 | 231 | 222 | 228 | 61,000 |
1999/04/02 | 230 | 230 | 220 | 221 | 21,000 |
1999/04/01 | 220 | 230 | 220 | 221 | 13,000 |
1999/03/31 | 227 | 235 | 227 | 230 | 10,000 |
1999/03/30 | 240 | 249 | 232 | 232 | 88,000 |
1999/03/29 | 240 | 246 | 235 | 240 | 124,000 |
1999/03/26 | 211 | 249 | 211 | 242 | 316,000 |
1999/03/25 | 210 | 215 | 205 | 210 | 15,000 |
1999/03/24 | 216 | 218 | 206 | 215 | 88,000 |
1999/03/23 | 211 | 223 | 210 | 220 | 111,000 |
1999/03/19 | 200 | 220 | 200 | 202 | 136,000 |
1999/03/18 | 191 | 200 | 183 | 200 | 61,000 |
1999/03/17 | 195 | 195 | 191 | 193 | 34,000 |
1999/03/16 | 176 | 185 | 168 | 185 | 65,000 |
1999/03/15 | 180 | 180 | 175 | 178 | 21,000 |
1999/03/12 | 200 | 200 | 181 | 185 | 62,000 |
1999/03/11 | 166 | 205 | 166 | 195 | 191,000 |
1999/03/10 | 157 | 160 | 157 | 160 | 11,000 |
1999/03/09 | 160 | 160 | 155 | 155 | 20,000 |
1999/03/08 | 160 | 160 | 160 | 160 | 5,000 |
1999/03/05 | 152 | 155 | 151 | 155 | 11,000 |
1999/03/04 | 150 | 151 | 150 | 151 | 9,000 |
1999/03/03 | 150 | 151 | 150 | 151 | 9,000 |
1999/03/02 | 155 | 155 | 150 | 150 | 15,000 |
1999/03/01 | 155 | 155 | 155 | 155 | 19,000 |
1999/02/26 | 151 | 154 | 151 | 151 | 35,000 |
1999/02/25 | 158 | 158 | 155 | 155 | 20,000 |
1999/02/24 | 156 | 163 | 156 | 158 | 17,000 |
1999/02/23 | 159 | 159 | 155 | 155 | 37,000 |
1999/02/22 | 150 | 150 | 150 | 150 | 8,000 |
1999/02/19 | 152 | 152 | 151 | 151 | 5,000 |
1999/02/18 | 149 | 154 | 149 | 152 | 59,000 |
1999/02/17 | 150 | 150 | 148 | 148 | 57,000 |
1999/02/16 | 154 | 154 | 146 | 146 | 7,000 |
1999/02/15 | 150 | 155 | 145 | 155 | 48,000 |
1999/02/12 | 155 | 155 | 144 | 144 | 111,000 |
1999/02/10 | 151 | 151 | 146 | 150 | 44,000 |
1999/02/09 | 158 | 159 | 151 | 151 | 31,000 |
1999/02/05 | 164 | 164 | 164 | 164 | 1,000 |
1999/02/04 | 160 | 164 | 160 | 164 | 5,000 |
1999/02/03 | 156 | 156 | 156 | 156 | 3,000 |
1999/02/02 | 157 | 157 | 155 | 155 | 10,000 |
1999/02/01 | 158 | 158 | 156 | 158 | 5,000 |
1999/01/29 | 160 | 160 | 158 | 158 | 15,000 |
1999/01/28 | 160 | 160 | 160 | 160 | 10,000 |
1999/01/27 | 161 | 161 | 160 | 160 | 24,000 |
1999/01/26 | 161 | 165 | 161 | 161 | 4,000 |
1999/01/25 | 165 | 165 | 160 | 160 | 6,000 |
1999/01/22 | 160 | 165 | 160 | 165 | 8,000 |
1999/01/21 | 160 | 160 | 160 | 160 | 5,000 |
1999/01/20 | 160 | 160 | 160 | 160 | 5,000 |
1999/01/19 | 165 | 165 | 165 | 165 | 10,000 |
1999/01/18 | 161 | 161 | 161 | 161 | 5,000 |
1999/01/14 | 161 | 161 | 161 | 161 | 6,000 |
1999/01/13 | 163 | 167 | 163 | 167 | 3,000 |
1999/01/11 | 165 | 165 | 165 | 165 | 2,000 |
1999/01/08 | 169 | 169 | 163 | 163 | 4,000 |
1999/01/07 | 165 | 165 | 161 | 161 | 4,000 |
1999/01/06 | 170 | 170 | 165 | 165 | 5,000 |
1999/01/05 | 173 | 173 | 173 | 173 | 1,000 |
1999/01/04 | 174 | 174 | 174 | 174 | 1,000 |