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 |
---|---|---|---|---|---|
2002/12/30 | 209 | 209 | 206 | 209 | 13,000 |
2002/12/27 | 209 | 209 | 206 | 206 | 6,000 |
2002/12/26 | 206 | 210 | 202 | 202 | 11,000 |
2002/12/25 | 206 | 206 | 200 | 206 | 16,000 |
2002/12/24 | 203 | 205 | 203 | 205 | 21,000 |
2002/12/20 | 201 | 204 | 201 | 203 | 42,000 |
2002/12/19 | 211 | 214 | 207 | 214 | 21,000 |
2002/12/18 | 211 | 212 | 211 | 211 | 21,000 |
2002/12/17 | 225 | 225 | 207 | 217 | 57,000 |
2002/12/16 | 224 | 224 | 216 | 222 | 17,000 |
2002/12/13 | 225 | 230 | 221 | 225 | 37,000 |
2002/12/12 | 228 | 228 | 226 | 226 | 8,000 |
2002/12/11 | 226 | 235 | 226 | 232 | 76,000 |
2002/12/10 | 225 | 227 | 225 | 226 | 37,000 |
2002/12/09 | 220 | 220 | 218 | 220 | 9,000 |
2002/12/06 | 221 | 221 | 220 | 220 | 6,000 |
2002/12/05 | 225 | 225 | 221 | 221 | 8,000 |
2002/12/04 | 224 | 225 | 221 | 225 | 19,000 |
2002/12/03 | 226 | 226 | 224 | 225 | 21,000 |
2002/12/02 | 226 | 230 | 224 | 226 | 32,000 |
2002/11/29 | 227 | 231 | 223 | 231 | 61,000 |
2002/11/28 | 229 | 229 | 223 | 228 | 42,000 |
2002/11/27 | 225 | 227 | 225 | 225 | 26,000 |
2002/11/26 | 230 | 232 | 224 | 227 | 34,000 |
2002/11/25 | 233 | 235 | 225 | 227 | 43,000 |
2002/11/22 | 233 | 234 | 230 | 231 | 21,000 |
2002/11/21 | 227 | 234 | 227 | 231 | 19,000 |
2002/11/20 | 218 | 224 | 218 | 224 | 10,000 |
2002/11/19 | 219 | 225 | 218 | 220 | 46,000 |
2002/11/18 | 231 | 231 | 223 | 223 | 29,000 |
2002/11/15 | 238 | 238 | 235 | 235 | 5,000 |
2002/11/14 | 244 | 245 | 233 | 238 | 31,000 |
2002/11/13 | 230 | 239 | 230 | 239 | 31,000 |
2002/11/12 | 227 | 237 | 227 | 237 | 39,000 |
2002/11/11 | 246 | 247 | 237 | 237 | 37,000 |
2002/11/08 | 258 | 258 | 245 | 253 | 92,000 |
2002/11/07 | 234 | 269 | 233 | 260 | 325,000 |
2002/11/06 | 234 | 235 | 231 | 234 | 25,000 |
2002/11/05 | 230 | 233 | 230 | 233 | 25,000 |
2002/11/01 | 233 | 235 | 228 | 233 | 55,000 |
2002/10/31 | 232 | 234 | 228 | 234 | 11,000 |
2002/10/30 | 227 | 231 | 218 | 231 | 27,000 |
2002/10/29 | 226 | 226 | 225 | 226 | 15,000 |
2002/10/28 | 232 | 232 | 226 | 230 | 12,000 |
2002/10/25 | 229 | 230 | 228 | 228 | 14,000 |
2002/10/24 | 226 | 229 | 226 | 226 | 4,000 |
2002/10/23 | 225 | 229 | 225 | 229 | 15,000 |
2002/10/22 | 233 | 233 | 229 | 229 | 32,000 |
2002/10/21 | 231 | 231 | 228 | 231 | 15,000 |
2002/10/18 | 228 | 230 | 228 | 229 | 27,000 |
2002/10/17 | 224 | 227 | 222 | 227 | 26,000 |
2002/10/16 | 225 | 230 | 225 | 225 | 33,000 |
2002/10/15 | 225 | 225 | 221 | 225 | 19,000 |
2002/10/11 | 216 | 221 | 212 | 215 | 69,000 |
2002/10/10 | 218 | 220 | 212 | 219 | 102,000 |
2002/10/09 | 225 | 225 | 213 | 221 | 63,000 |
2002/10/08 | 224 | 227 | 223 | 224 | 48,000 |
2002/10/07 | 230 | 234 | 226 | 228 | 106,000 |
2002/10/04 | 239 | 240 | 232 | 240 | 68,000 |
2002/10/03 | 245 | 246 | 240 | 241 | 67,000 |
2002/10/02 | 251 | 252 | 244 | 249 | 71,000 |
2002/10/01 | 240 | 247 | 235 | 246 | 74,000 |
2002/09/30 | 240 | 241 | 237 | 241 | 45,000 |
2002/09/27 | 250 | 255 | 247 | 247 | 49,000 |
2002/09/26 | 255 | 255 | 244 | 254 | 61,000 |
2002/09/25 | 252 | 259 | 249 | 249 | 73,000 |
2002/09/24 | 251 | 260 | 245 | 255 | 83,000 |
2002/09/20 | 251 | 260 | 249 | 252 | 81,000 |
2002/09/19 | 264 | 265 | 250 | 260 | 179,000 |
2002/09/18 | 251 | 269 | 251 | 269 | 303,000 |
2002/09/17 | 243 | 265 | 235 | 260 | 595,000 |
2002/09/13 | 222 | 225 | 221 | 224 | 24,000 |
2002/09/12 | 224 | 225 | 220 | 225 | 64,000 |
2002/09/11 | 225 | 230 | 223 | 223 | 58,000 |
2002/09/10 | 229 | 229 | 220 | 220 | 30,000 |
2002/09/09 | 220 | 226 | 220 | 226 | 40,000 |
2002/09/06 | 220 | 221 | 215 | 220 | 65,000 |
2002/09/05 | 216 | 224 | 216 | 221 | 50,000 |
2002/09/04 | 212 | 218 | 211 | 212 | 122,000 |
2002/09/03 | 247 | 247 | 226 | 226 | 174,000 |
2002/09/02 | 237 | 248 | 237 | 245 | 274,000 |
2002/08/30 | 237 | 237 | 230 | 235 | 113,000 |
2002/08/29 | 222 | 238 | 222 | 234 | 164,000 |
2002/08/28 | 224 | 224 | 220 | 224 | 48,000 |
2002/08/27 | 231 | 231 | 222 | 225 | 44,000 |
2002/08/26 | 226 | 235 | 222 | 230 | 142,000 |
2002/08/23 | 219 | 231 | 216 | 228 | 160,000 |
2002/08/22 | 213 | 220 | 213 | 219 | 51,000 |
2002/08/21 | 220 | 220 | 212 | 214 | 30,000 |
2002/08/20 | 225 | 225 | 210 | 223 | 102,000 |
2002/08/19 | 225 | 230 | 219 | 223 | 93,000 |
2002/08/16 | 214 | 223 | 213 | 221 | 99,000 |
2002/08/15 | 211 | 215 | 210 | 212 | 45,000 |
2002/08/14 | 216 | 216 | 211 | 211 | 68,000 |
2002/08/13 | 218 | 223 | 210 | 220 | 133,000 |
2002/08/12 | 230 | 241 | 212 | 220 | 423,000 |
2002/08/09 | 177 | 225 | 177 | 225 | 344,000 |
2002/08/07 | 175 | 177 | 175 | 177 | 11,000 |
2002/08/06 | 168 | 175 | 167 | 170 | 22,000 |
2002/08/05 | 175 | 175 | 172 | 172 | 24,000 |
2002/08/02 | 175 | 177 | 174 | 175 | 12,000 |
2002/08/01 | 176 | 176 | 174 | 174 | 2,000 |
2002/07/31 | 175 | 175 | 173 | 173 | 8,000 |
2002/07/30 | 174 | 174 | 173 | 173 | 9,000 |
2002/07/29 | 175 | 175 | 172 | 172 | 2,000 |
2002/07/26 | 178 | 178 | 175 | 178 | 23,000 |
2002/07/25 | 178 | 178 | 175 | 178 | 17,000 |
2002/07/24 | 178 | 178 | 178 | 178 | 5,000 |
2002/07/23 | 178 | 178 | 178 | 178 | 6,000 |
2002/07/22 | 177 | 178 | 174 | 178 | 20,000 |
2002/07/19 | 178 | 179 | 175 | 179 | 11,000 |
2002/07/18 | 175 | 181 | 175 | 181 | 6,000 |
2002/07/17 | 178 | 180 | 172 | 172 | 13,000 |
2002/07/16 | 181 | 182 | 180 | 180 | 7,000 |
2002/07/15 | 183 | 183 | 180 | 180 | 7,000 |
2002/07/12 | 180 | 184 | 180 | 184 | 3,000 |
2002/07/11 | 182 | 182 | 180 | 181 | 27,000 |
2002/07/10 | 184 | 187 | 182 | 183 | 19,000 |
2002/07/09 | 187 | 188 | 187 | 188 | 10,000 |
2002/07/08 | 182 | 187 | 182 | 187 | 23,000 |
2002/07/05 | 179 | 180 | 176 | 180 | 27,000 |
2002/07/04 | 177 | 177 | 176 | 176 | 7,000 |
2002/07/03 | 177 | 177 | 172 | 177 | 27,000 |
2002/07/02 | 176 | 176 | 171 | 171 | 17,000 |
2002/07/01 | 180 | 180 | 180 | 180 | 2,000 |
2002/06/28 | 177 | 177 | 175 | 175 | 9,000 |
2002/06/27 | 173 | 173 | 173 | 173 | 2,000 |
2002/06/26 | 171 | 174 | 171 | 173 | 12,000 |
2002/06/25 | 177 | 177 | 176 | 176 | 4,000 |
2002/06/24 | 176 | 178 | 175 | 178 | 5,000 |
2002/06/21 | 176 | 178 | 175 | 178 | 9,000 |
2002/06/20 | 178 | 178 | 174 | 178 | 13,000 |
2002/06/19 | 182 | 182 | 177 | 177 | 11,000 |
2002/06/18 | 184 | 185 | 182 | 182 | 24,000 |
2002/06/17 | 190 | 190 | 181 | 181 | 23,000 |
2002/06/14 | 193 | 193 | 193 | 193 | 10,000 |
2002/06/13 | 198 | 198 | 193 | 193 | 23,000 |
2002/06/12 | 200 | 200 | 197 | 198 | 22,000 |
2002/06/11 | 200 | 201 | 200 | 200 | 24,000 |
2002/06/10 | 200 | 201 | 200 | 200 | 11,000 |
2002/06/07 | 204 | 204 | 201 | 201 | 10,000 |
2002/06/06 | 203 | 210 | 203 | 205 | 18,000 |
2002/06/05 | 201 | 202 | 200 | 202 | 25,000 |
2002/06/04 | 206 | 206 | 202 | 202 | 9,000 |
2002/06/03 | 200 | 210 | 200 | 205 | 26,000 |
2002/05/31 | 202 | 205 | 202 | 203 | 13,000 |
2002/05/30 | 209 | 209 | 201 | 205 | 34,000 |
2002/05/29 | 210 | 210 | 195 | 208 | 91,000 |
2002/05/28 | 210 | 227 | 210 | 227 | 79,000 |
2002/05/27 | 216 | 216 | 200 | 208 | 43,000 |
2002/05/24 | 196 | 209 | 196 | 209 | 76,000 |
2002/05/23 | 193 | 194 | 190 | 194 | 35,000 |
2002/05/22 | 193 | 193 | 190 | 191 | 19,000 |
2002/05/21 | 190 | 193 | 190 | 192 | 19,000 |
2002/05/20 | 188 | 191 | 188 | 191 | 13,000 |
2002/05/17 | 187 | 188 | 187 | 187 | 3,000 |
2002/05/16 | 185 | 186 | 185 | 186 | 6,000 |
2002/05/15 | 186 | 186 | 184 | 184 | 4,000 |
2002/05/14 | 186 | 186 | 185 | 185 | 14,000 |
2002/05/13 | 185 | 190 | 185 | 187 | 16,000 |
2002/05/10 | 186 | 190 | 186 | 190 | 10,000 |
2002/05/09 | 186 | 188 | 186 | 186 | 13,000 |
2002/05/08 | 183 | 185 | 183 | 183 | 7,000 |
2002/05/07 | 184 | 184 | 182 | 182 | 19,000 |
2002/05/02 | 185 | 186 | 184 | 184 | 25,000 |
2002/05/01 | 193 | 194 | 185 | 185 | 59,000 |
2002/04/30 | 184 | 194 | 180 | 183 | 83,000 |
2002/04/26 | 174 | 179 | 170 | 179 | 42,000 |
2002/04/25 | 174 | 174 | 171 | 172 | 3,000 |
2002/04/24 | 171 | 172 | 171 | 172 | 7,000 |
2002/04/23 | 170 | 172 | 170 | 172 | 2,000 |
2002/04/22 | 175 | 175 | 175 | 175 | 2,000 |
2002/04/19 | 167 | 169 | 167 | 169 | 11,000 |
2002/04/18 | 170 | 170 | 165 | 165 | 9,000 |
2002/04/17 | 165 | 165 | 165 | 165 | 6,000 |
2002/04/16 | 163 | 164 | 163 | 163 | 6,000 |
2002/04/15 | 164 | 164 | 164 | 164 | 1,000 |
2002/04/11 | 165 | 165 | 160 | 160 | 10,000 |
2002/04/10 | 163 | 165 | 163 | 163 | 7,000 |
2002/04/09 | 165 | 165 | 160 | 160 | 11,000 |
2002/04/08 | 165 | 165 | 165 | 165 | 2,000 |
2002/04/05 | 161 | 161 | 160 | 160 | 15,000 |
2002/04/04 | 161 | 161 | 158 | 158 | 16,000 |
2002/04/03 | 161 | 161 | 161 | 161 | 6,000 |
2002/04/02 | 162 | 162 | 160 | 160 | 5,000 |
2002/04/01 | 161 | 165 | 160 | 160 | 16,000 |
2002/03/29 | 165 | 165 | 155 | 160 | 6,000 |
2002/03/28 | 166 | 166 | 166 | 166 | 3,000 |
2002/03/27 | 170 | 170 | 170 | 170 | 1,000 |
2002/03/25 | 179 | 179 | 178 | 178 | 3,000 |
2002/03/22 | 177 | 177 | 172 | 175 | 17,000 |
2002/03/20 | 177 | 178 | 175 | 178 | 28,000 |
2002/03/19 | 175 | 175 | 175 | 175 | 5,000 |
2002/03/18 | 173 | 178 | 173 | 173 | 13,000 |
2002/03/15 | 171 | 173 | 170 | 170 | 28,000 |
2002/03/14 | 175 | 175 | 171 | 171 | 18,000 |
2002/03/13 | 172 | 174 | 170 | 170 | 19,000 |
2002/03/12 | 167 | 170 | 166 | 169 | 37,000 |
2002/03/11 | 169 | 173 | 166 | 168 | 44,000 |
2002/03/08 | 165 | 168 | 165 | 168 | 15,000 |
2002/03/07 | 163 | 165 | 163 | 165 | 6,000 |
2002/03/06 | 163 | 164 | 163 | 163 | 13,000 |
2002/03/05 | 167 | 167 | 159 | 163 | 18,000 |
2002/03/04 | 153 | 157 | 153 | 155 | 33,000 |
2002/03/01 | 149 | 150 | 148 | 150 | 15,000 |
2002/02/28 | 150 | 151 | 148 | 149 | 11,000 |
2002/02/27 | 149 | 149 | 146 | 146 | 6,000 |
2002/02/26 | 147 | 147 | 146 | 146 | 3,000 |
2002/02/25 | 142 | 145 | 142 | 144 | 14,000 |
2002/02/22 | 148 | 148 | 140 | 140 | 49,000 |
2002/02/21 | 147 | 147 | 146 | 146 | 5,000 |
2002/02/20 | 148 | 150 | 147 | 147 | 12,000 |
2002/02/19 | 151 | 151 | 150 | 150 | 3,000 |
2002/02/18 | 152 | 152 | 151 | 151 | 2,000 |
2002/02/15 | 152 | 152 | 152 | 152 | 11,000 |
2002/02/14 | 152 | 154 | 152 | 152 | 7,000 |
2002/02/13 | 151 | 154 | 151 | 154 | 3,000 |
2002/02/12 | 151 | 154 | 150 | 154 | 21,000 |
2002/02/08 | 147 | 150 | 147 | 150 | 4,000 |
2002/02/07 | 143 | 150 | 143 | 147 | 11,000 |
2002/02/06 | 146 | 148 | 145 | 148 | 7,000 |
2002/02/05 | 148 | 149 | 145 | 149 | 12,000 |
2002/02/04 | 152 | 152 | 148 | 148 | 4,000 |
2002/01/31 | 146 | 155 | 146 | 155 | 11,000 |
2002/01/29 | 144 | 144 | 143 | 143 | 30,000 |
2002/01/28 | 145 | 145 | 143 | 143 | 5,000 |
2002/01/25 | 146 | 146 | 144 | 144 | 17,000 |
2002/01/24 | 143 | 144 | 143 | 144 | 5,000 |
2002/01/23 | 144 | 145 | 143 | 144 | 13,000 |
2002/01/22 | 145 | 145 | 144 | 144 | 14,000 |
2002/01/21 | 146 | 146 | 146 | 146 | 2,000 |
2002/01/18 | 143 | 148 | 143 | 148 | 5,000 |
2002/01/17 | 144 | 145 | 143 | 145 | 14,000 |
2002/01/16 | 145 | 145 | 145 | 145 | 1,000 |
2002/01/15 | 146 | 146 | 145 | 145 | 33,000 |
2002/01/11 | 146 | 148 | 146 | 148 | 10,000 |
2002/01/10 | 146 | 150 | 145 | 147 | 21,000 |
2002/01/09 | 144 | 146 | 144 | 146 | 14,000 |
2002/01/08 | 146 | 146 | 144 | 145 | 33,000 |
2002/01/07 | 154 | 154 | 143 | 143 | 18,000 |
2002/01/04 | 144 | 144 | 141 | 141 | 10,000 |