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 |
---|---|---|---|---|---|
2001/12/28 | 138 | 139 | 138 | 139 | 11,000 |
2001/12/27 | 138 | 139 | 137 | 138 | 13,000 |
2001/12/26 | 137 | 139 | 136 | 139 | 8,000 |
2001/12/25 | 136 | 139 | 135 | 136 | 27,000 |
2001/12/21 | 140 | 140 | 136 | 136 | 7,000 |
2001/12/20 | 134 | 139 | 130 | 139 | 38,000 |
2001/12/19 | 146 | 146 | 138 | 140 | 40,000 |
2001/12/18 | 148 | 159 | 147 | 147 | 43,000 |
2001/12/17 | 155 | 155 | 148 | 149 | 23,000 |
2001/12/14 | 157 | 158 | 157 | 158 | 5,000 |
2001/12/13 | 159 | 159 | 157 | 157 | 9,000 |
2001/12/12 | 158 | 158 | 156 | 156 | 14,000 |
2001/12/11 | 157 | 158 | 157 | 158 | 28,000 |
2001/12/10 | 158 | 158 | 156 | 156 | 12,000 |
2001/12/07 | 158 | 158 | 157 | 157 | 36,000 |
2001/12/06 | 160 | 165 | 158 | 158 | 39,000 |
2001/12/05 | 162 | 162 | 159 | 160 | 128,000 |
2001/12/04 | 160 | 162 | 160 | 160 | 46,000 |
2001/12/03 | 165 | 165 | 161 | 161 | 16,000 |
2001/11/30 | 168 | 168 | 165 | 165 | 32,000 |
2001/11/29 | 168 | 168 | 167 | 167 | 10,000 |
2001/11/28 | 168 | 168 | 168 | 168 | 6,000 |
2001/11/27 | 171 | 171 | 168 | 168 | 12,000 |
2001/11/26 | 170 | 170 | 170 | 170 | 17,000 |
2001/11/22 | 168 | 168 | 168 | 168 | 13,000 |
2001/11/21 | 170 | 170 | 170 | 170 | 8,000 |
2001/11/20 | 171 | 171 | 168 | 170 | 6,000 |
2001/11/19 | 170 | 171 | 170 | 171 | 4,000 |
2001/11/16 | 166 | 167 | 166 | 167 | 2,000 |
2001/11/15 | 171 | 171 | 165 | 165 | 31,000 |
2001/11/14 | 170 | 171 | 170 | 171 | 7,000 |
2001/11/13 | 170 | 171 | 170 | 170 | 9,000 |
2001/11/12 | 170 | 170 | 170 | 170 | 8,000 |
2001/11/09 | 170 | 170 | 170 | 170 | 7,000 |
2001/11/08 | 172 | 172 | 170 | 170 | 18,000 |
2001/11/07 | 172 | 172 | 172 | 172 | 2,000 |
2001/11/06 | 172 | 172 | 171 | 171 | 4,000 |
2001/11/05 | 171 | 171 | 171 | 171 | 9,000 |
2001/11/02 | 177 | 177 | 171 | 171 | 23,000 |
2001/11/01 | 173 | 173 | 173 | 173 | 2,000 |
2001/10/31 | 175 | 175 | 174 | 174 | 9,000 |
2001/10/30 | 175 | 178 | 175 | 175 | 20,000 |
2001/10/29 | 177 | 178 | 176 | 176 | 11,000 |
2001/10/26 | 177 | 178 | 177 | 178 | 6,000 |
2001/10/25 | 178 | 178 | 174 | 176 | 15,000 |
2001/10/24 | 174 | 175 | 174 | 175 | 15,000 |
2001/10/23 | 172 | 175 | 172 | 175 | 14,000 |
2001/10/22 | 171 | 171 | 171 | 171 | 5,000 |
2001/10/19 | 171 | 171 | 171 | 171 | 10,000 |
2001/10/18 | 175 | 175 | 175 | 175 | 3,000 |
2001/10/17 | 175 | 179 | 170 | 177 | 30,000 |
2001/10/16 | 170 | 175 | 170 | 175 | 7,000 |
2001/10/15 | 167 | 171 | 167 | 171 | 15,000 |
2001/10/12 | 177 | 180 | 176 | 176 | 9,000 |
2001/10/11 | 173 | 174 | 172 | 174 | 23,000 |
2001/10/10 | 175 | 175 | 172 | 172 | 13,000 |
2001/10/09 | 175 | 175 | 174 | 175 | 7,000 |
2001/10/05 | 179 | 180 | 179 | 179 | 14,000 |
2001/10/04 | 177 | 180 | 177 | 179 | 17,000 |
2001/10/03 | 175 | 176 | 175 | 176 | 41,000 |
2001/10/02 | 176 | 176 | 173 | 174 | 22,000 |
2001/10/01 | 175 | 175 | 175 | 175 | 6,000 |
2001/09/27 | 176 | 176 | 176 | 176 | 2,000 |
2001/09/26 | 181 | 181 | 176 | 176 | 5,000 |
2001/09/25 | 183 | 183 | 183 | 183 | 11,000 |
2001/09/21 | 175 | 179 | 170 | 176 | 49,000 |
2001/09/20 | 179 | 179 | 176 | 179 | 11,000 |
2001/09/19 | 185 | 185 | 175 | 182 | 27,000 |
2001/09/18 | 180 | 185 | 172 | 172 | 51,000 |
2001/09/17 | 170 | 170 | 169 | 170 | 57,000 |
2001/09/14 | 177 | 188 | 177 | 186 | 61,000 |
2001/09/13 | 162 | 169 | 162 | 169 | 56,000 |
2001/09/12 | 156 | 167 | 156 | 160 | 165,000 |
2001/09/11 | 182 | 186 | 180 | 181 | 42,000 |
2001/09/10 | 181 | 186 | 178 | 184 | 156,000 |
2001/09/07 | 225 | 225 | 191 | 191 | 88,000 |
2001/09/06 | 220 | 224 | 219 | 224 | 4,000 |
2001/09/05 | 226 | 228 | 223 | 228 | 23,000 |
2001/09/04 | 225 | 226 | 219 | 224 | 49,000 |
2001/09/03 | 235 | 235 | 228 | 229 | 30,000 |
2001/08/31 | 235 | 236 | 235 | 235 | 14,000 |
2001/08/30 | 245 | 246 | 238 | 239 | 25,000 |
2001/08/29 | 250 | 251 | 247 | 247 | 17,000 |
2001/08/28 | 250 | 254 | 250 | 252 | 20,000 |
2001/08/27 | 252 | 255 | 250 | 254 | 46,000 |
2001/08/24 | 250 | 253 | 247 | 247 | 24,000 |
2001/08/23 | 245 | 253 | 245 | 253 | 19,000 |
2001/08/22 | 242 | 245 | 241 | 245 | 14,000 |
2001/08/21 | 243 | 245 | 241 | 245 | 15,000 |
2001/08/20 | 243 | 245 | 243 | 243 | 18,000 |
2001/08/17 | 242 | 246 | 242 | 243 | 12,000 |
2001/08/16 | 242 | 242 | 240 | 241 | 18,000 |
2001/08/15 | 251 | 251 | 241 | 242 | 24,000 |
2001/08/14 | 245 | 248 | 245 | 248 | 5,000 |
2001/08/13 | 250 | 250 | 241 | 247 | 14,000 |
2001/08/10 | 254 | 254 | 249 | 253 | 28,000 |
2001/08/09 | 250 | 250 | 250 | 250 | 5,000 |
2001/08/08 | 259 | 259 | 254 | 254 | 5,000 |
2001/08/07 | 257 | 260 | 254 | 260 | 5,000 |
2001/08/06 | 259 | 260 | 259 | 259 | 16,000 |
2001/08/03 | 260 | 260 | 253 | 259 | 13,000 |
2001/08/02 | 250 | 264 | 250 | 263 | 37,000 |
2001/08/01 | 243 | 252 | 243 | 252 | 18,000 |
2001/07/31 | 242 | 242 | 241 | 241 | 3,000 |
2001/07/30 | 248 | 248 | 240 | 240 | 26,000 |
2001/07/27 | 251 | 252 | 248 | 248 | 12,000 |
2001/07/26 | 245 | 254 | 245 | 250 | 14,000 |
2001/07/25 | 245 | 249 | 242 | 248 | 37,000 |
2001/07/24 | 237 | 248 | 236 | 248 | 29,000 |
2001/07/23 | 255 | 255 | 242 | 242 | 40,000 |
2001/07/19 | 258 | 259 | 254 | 254 | 31,000 |
2001/07/18 | 274 | 274 | 258 | 259 | 37,000 |
2001/07/17 | 275 | 275 | 265 | 271 | 59,000 |
2001/07/16 | 274 | 274 | 269 | 274 | 20,000 |
2001/07/13 | 272 | 272 | 263 | 268 | 38,000 |
2001/07/12 | 269 | 269 | 260 | 268 | 34,000 |
2001/07/11 | 261 | 265 | 257 | 265 | 45,000 |
2001/07/10 | 263 | 266 | 257 | 266 | 58,000 |
2001/07/09 | 261 | 264 | 254 | 254 | 71,000 |
2001/07/06 | 283 | 283 | 269 | 271 | 53,000 |
2001/07/05 | 285 | 285 | 277 | 283 | 41,000 |
2001/07/04 | 287 | 288 | 280 | 280 | 98,000 |
2001/07/03 | 286 | 290 | 280 | 285 | 62,000 |
2001/07/02 | 295 | 295 | 285 | 285 | 86,000 |
2001/06/29 | 289 | 293 | 285 | 290 | 64,000 |
2001/06/28 | 296 | 297 | 284 | 286 | 101,000 |
2001/06/27 | 287 | 297 | 284 | 296 | 221,000 |
2001/06/26 | 284 | 287 | 279 | 282 | 62,000 |
2001/06/25 | 285 | 289 | 280 | 281 | 116,000 |
2001/06/22 | 280 | 283 | 273 | 283 | 49,000 |
2001/06/21 | 285 | 285 | 269 | 269 | 78,000 |
2001/06/20 | 283 | 289 | 280 | 285 | 78,000 |
2001/06/19 | 271 | 282 | 271 | 280 | 81,000 |
2001/06/18 | 271 | 271 | 265 | 266 | 50,000 |
2001/06/15 | 270 | 270 | 263 | 268 | 94,000 |
2001/06/14 | 280 | 282 | 275 | 275 | 129,000 |
2001/06/13 | 280 | 285 | 276 | 283 | 129,000 |
2001/06/12 | 297 | 298 | 279 | 290 | 157,000 |
2001/06/11 | 295 | 302 | 294 | 299 | 126,000 |
2001/06/08 | 310 | 310 | 298 | 305 | 265,000 |
2001/06/07 | 306 | 311 | 295 | 310 | 598,000 |
2001/06/06 | 279 | 304 | 279 | 301 | 1,455,000 |
2001/06/05 | 280 | 285 | 272 | 280 | 223,000 |
2001/06/04 | 287 | 295 | 278 | 278 | 686,000 |
2001/06/01 | 265 | 291 | 261 | 283 | 1,446,000 |
2001/05/31 | 252 | 280 | 252 | 267 | 971,000 |
2001/05/30 | 232 | 234 | 216 | 234 | 19,000 |
2001/05/29 | 235 | 239 | 234 | 239 | 43,000 |
2001/05/28 | 229 | 235 | 229 | 233 | 17,000 |
2001/05/25 | 229 | 229 | 225 | 229 | 18,000 |
2001/05/24 | 225 | 230 | 225 | 229 | 15,000 |
2001/05/23 | 223 | 228 | 223 | 225 | 30,000 |
2001/05/22 | 222 | 224 | 222 | 223 | 19,000 |
2001/05/21 | 220 | 224 | 220 | 224 | 13,000 |
2001/05/18 | 220 | 220 | 220 | 220 | 6,000 |
2001/05/17 | 219 | 221 | 219 | 221 | 8,000 |
2001/05/16 | 221 | 221 | 218 | 218 | 8,000 |
2001/05/15 | 222 | 223 | 221 | 223 | 18,000 |
2001/05/14 | 221 | 223 | 221 | 221 | 15,000 |
2001/05/11 | 221 | 224 | 220 | 221 | 7,000 |
2001/05/10 | 220 | 221 | 220 | 221 | 7,000 |
2001/05/09 | 221 | 221 | 213 | 220 | 12,000 |
2001/05/08 | 235 | 235 | 227 | 227 | 44,000 |
2001/05/07 | 231 | 234 | 231 | 234 | 57,000 |
2001/05/02 | 230 | 230 | 227 | 230 | 46,000 |
2001/05/01 | 230 | 230 | 227 | 229 | 18,000 |
2001/04/27 | 231 | 231 | 225 | 225 | 24,000 |
2001/04/26 | 223 | 231 | 223 | 226 | 31,000 |
2001/04/25 | 218 | 220 | 218 | 220 | 33,000 |
2001/04/24 | 219 | 219 | 217 | 217 | 8,000 |
2001/04/23 | 212 | 219 | 212 | 219 | 28,000 |
2001/04/20 | 215 | 215 | 215 | 215 | 9,000 |
2001/04/19 | 219 | 219 | 215 | 215 | 20,000 |
2001/04/18 | 219 | 219 | 215 | 219 | 17,000 |
2001/04/17 | 221 | 221 | 214 | 215 | 35,000 |
2001/04/16 | 212 | 222 | 211 | 222 | 47,000 |
2001/04/13 | 208 | 210 | 208 | 210 | 20,000 |
2001/04/12 | 208 | 208 | 206 | 206 | 16,000 |
2001/04/11 | 204 | 208 | 204 | 208 | 5,000 |
2001/04/10 | 207 | 207 | 203 | 203 | 3,000 |
2001/04/09 | 201 | 206 | 201 | 206 | 3,000 |
2001/04/06 | 214 | 214 | 200 | 200 | 24,000 |
2001/04/05 | 200 | 210 | 196 | 210 | 32,000 |
2001/04/04 | 196 | 200 | 196 | 200 | 11,000 |
2001/04/03 | 195 | 195 | 194 | 195 | 11,000 |
2001/04/02 | 200 | 200 | 190 | 195 | 22,000 |
2001/03/30 | 201 | 201 | 200 | 200 | 6,000 |
2001/03/29 | 202 | 202 | 200 | 200 | 10,000 |
2001/03/28 | 210 | 210 | 201 | 201 | 23,000 |
2001/03/27 | 208 | 209 | 205 | 206 | 9,000 |
2001/03/26 | 206 | 212 | 203 | 212 | 37,000 |
2001/03/23 | 204 | 207 | 197 | 207 | 18,000 |
2001/03/22 | 195 | 198 | 195 | 195 | 24,000 |
2001/03/21 | 189 | 200 | 189 | 200 | 30,000 |
2001/03/19 | 185 | 190 | 184 | 190 | 7,000 |
2001/03/16 | 187 | 188 | 187 | 188 | 8,000 |
2001/03/15 | 183 | 189 | 182 | 189 | 20,000 |
2001/03/14 | 182 | 190 | 182 | 190 | 22,000 |
2001/03/13 | 183 | 190 | 181 | 182 | 16,000 |
2001/03/12 | 187 | 187 | 183 | 183 | 17,000 |
2001/03/09 | 184 | 189 | 182 | 187 | 8,000 |
2001/03/08 | 183 | 185 | 183 | 185 | 7,000 |
2001/03/07 | 188 | 188 | 182 | 182 | 8,000 |
2001/03/06 | 182 | 186 | 181 | 184 | 27,000 |
2001/03/05 | 188 | 189 | 180 | 184 | 33,000 |
2001/03/02 | 187 | 190 | 187 | 190 | 57,000 |
2001/03/01 | 187 | 190 | 187 | 188 | 35,000 |
2001/02/28 | 189 | 189 | 183 | 186 | 67,000 |
2001/02/27 | 184 | 190 | 184 | 190 | 28,000 |
2001/02/26 | 183 | 183 | 183 | 183 | 3,000 |
2001/02/23 | 179 | 180 | 179 | 179 | 10,000 |
2001/02/22 | 182 | 183 | 178 | 183 | 4,000 |
2001/02/21 | 181 | 183 | 181 | 183 | 8,000 |
2001/02/20 | 184 | 184 | 181 | 181 | 15,000 |
2001/02/19 | 178 | 180 | 178 | 180 | 9,000 |
2001/02/16 | 183 | 183 | 177 | 177 | 6,000 |
2001/02/15 | 176 | 184 | 176 | 184 | 10,000 |
2001/02/14 | 181 | 181 | 176 | 178 | 12,000 |
2001/02/13 | 180 | 180 | 178 | 180 | 9,000 |
2001/02/09 | 180 | 180 | 180 | 180 | 6,000 |
2001/02/08 | 176 | 180 | 176 | 180 | 2,000 |
2001/02/07 | 174 | 175 | 174 | 175 | 2,000 |
2001/02/06 | 176 | 176 | 175 | 175 | 11,000 |
2001/02/05 | 175 | 184 | 173 | 175 | 31,000 |
2001/02/02 | 184 | 184 | 176 | 176 | 14,000 |
2001/02/01 | 172 | 177 | 172 | 177 | 10,000 |
2001/01/31 | 171 | 172 | 171 | 172 | 5,000 |
2001/01/30 | 177 | 177 | 172 | 174 | 9,000 |
2001/01/29 | 172 | 174 | 172 | 172 | 8,000 |
2001/01/26 | 171 | 172 | 171 | 172 | 5,000 |
2001/01/25 | 172 | 172 | 171 | 171 | 7,000 |
2001/01/24 | 170 | 174 | 170 | 172 | 17,000 |
2001/01/23 | 169 | 169 | 169 | 169 | 9,000 |
2001/01/22 | 170 | 174 | 169 | 170 | 11,000 |
2001/01/19 | 173 | 174 | 173 | 174 | 13,000 |
2001/01/18 | 168 | 170 | 168 | 170 | 7,000 |
2001/01/17 | 166 | 166 | 166 | 166 | 4,000 |
2001/01/16 | 165 | 165 | 161 | 165 | 20,000 |
2001/01/15 | 161 | 170 | 161 | 170 | 7,000 |
2001/01/12 | 160 | 161 | 160 | 161 | 29,000 |
2001/01/11 | 166 | 166 | 161 | 162 | 46,000 |
2001/01/10 | 166 | 175 | 165 | 165 | 24,000 |
2001/01/09 | 167 | 167 | 165 | 165 | 19,000 |
2001/01/05 | 167 | 175 | 165 | 167 | 42,000 |
2001/01/04 | 179 | 179 | 177 | 177 | 11,000 |