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 |
---|---|---|---|---|---|
2004/12/30 | 688 | 689 | 679 | 688 | 10,000 |
2004/12/29 | 661 | 669 | 661 | 669 | 4,000 |
2004/12/28 | 670 | 670 | 660 | 660 | 5,000 |
2004/12/27 | 671 | 671 | 670 | 670 | 9,000 |
2004/12/24 | 656 | 667 | 656 | 667 | 11,000 |
2004/12/22 | 660 | 668 | 655 | 655 | 11,000 |
2004/12/21 | 660 | 660 | 655 | 660 | 8,000 |
2004/12/20 | 665 | 665 | 656 | 656 | 6,000 |
2004/12/17 | 621 | 645 | 621 | 645 | 11,000 |
2004/12/16 | 621 | 625 | 621 | 625 | 5,000 |
2004/12/15 | 640 | 640 | 625 | 631 | 14,000 |
2004/12/14 | 639 | 640 | 636 | 639 | 15,000 |
2004/12/13 | 643 | 643 | 640 | 640 | 13,000 |
2004/12/10 | 645 | 645 | 640 | 642 | 27,000 |
2004/12/09 | 652 | 652 | 649 | 649 | 2,000 |
2004/12/08 | 652 | 652 | 651 | 651 | 2,000 |
2004/12/07 | 654 | 654 | 654 | 654 | 2,000 |
2004/12/06 | 654 | 654 | 654 | 654 | 1,000 |
2004/12/03 | 650 | 650 | 647 | 648 | 7,000 |
2004/12/02 | 642 | 652 | 642 | 646 | 9,000 |
2004/12/01 | 646 | 649 | 645 | 645 | 10,000 |
2004/11/30 | 645 | 648 | 645 | 646 | 6,000 |
2004/11/29 | 640 | 655 | 637 | 655 | 19,000 |
2004/11/26 | 640 | 650 | 640 | 641 | 13,000 |
2004/11/25 | 657 | 663 | 657 | 660 | 6,000 |
2004/11/24 | 663 | 673 | 660 | 663 | 9,000 |
2004/11/22 | 672 | 681 | 663 | 671 | 36,000 |
2004/11/19 | 687 | 687 | 682 | 682 | 7,000 |
2004/11/18 | 682 | 682 | 677 | 677 | 4,000 |
2004/11/17 | 680 | 680 | 675 | 676 | 9,000 |
2004/11/16 | 682 | 684 | 680 | 680 | 13,000 |
2004/11/15 | 684 | 690 | 682 | 683 | 18,000 |
2004/11/12 | 680 | 680 | 675 | 675 | 6,000 |
2004/11/11 | 682 | 688 | 680 | 680 | 11,000 |
2004/11/10 | 668 | 687 | 668 | 686 | 37,000 |
2004/11/09 | 678 | 678 | 671 | 678 | 9,000 |
2004/11/08 | 688 | 688 | 678 | 678 | 4,000 |
2004/11/05 | 661 | 691 | 661 | 682 | 21,000 |
2004/11/04 | 659 | 670 | 659 | 670 | 7,000 |
2004/11/02 | 660 | 660 | 647 | 660 | 14,000 |
2004/11/01 | 689 | 689 | 660 | 660 | 9,000 |
2004/10/29 | 664 | 673 | 664 | 673 | 6,000 |
2004/10/28 | 662 | 675 | 662 | 665 | 12,000 |
2004/10/27 | 662 | 662 | 662 | 662 | 3,000 |
2004/10/26 | 660 | 662 | 660 | 662 | 8,000 |
2004/10/25 | 675 | 675 | 660 | 670 | 12,000 |
2004/10/22 | 687 | 689 | 670 | 675 | 35,000 |
2004/10/21 | 690 | 690 | 685 | 688 | 4,000 |
2004/10/20 | 701 | 708 | 698 | 698 | 12,000 |
2004/10/19 | 722 | 722 | 700 | 710 | 14,000 |
2004/10/18 | 732 | 732 | 715 | 722 | 16,000 |
2004/10/15 | 715 | 726 | 715 | 724 | 26,000 |
2004/10/14 | 733 | 734 | 725 | 725 | 21,000 |
2004/10/13 | 733 | 734 | 720 | 734 | 27,000 |
2004/10/12 | 733 | 733 | 725 | 732 | 25,000 |
2004/10/08 | 740 | 740 | 721 | 733 | 23,000 |
2004/10/07 | 745 | 745 | 723 | 740 | 21,000 |
2004/10/06 | 737 | 744 | 737 | 744 | 15,000 |
2004/10/05 | 735 | 740 | 735 | 737 | 14,000 |
2004/10/04 | 736 | 736 | 733 | 735 | 22,000 |
2004/10/01 | 726 | 730 | 722 | 729 | 15,000 |
2004/09/30 | 730 | 735 | 721 | 735 | 12,000 |
2004/09/29 | 730 | 730 | 729 | 729 | 15,000 |
2004/09/28 | 734 | 734 | 721 | 730 | 10,000 |
2004/09/27 | 721 | 736 | 721 | 734 | 14,000 |
2004/09/24 | 715 | 736 | 710 | 727 | 30,000 |
2004/09/22 | 745 | 745 | 730 | 735 | 10,000 |
2004/09/21 | 750 | 751 | 741 | 745 | 29,000 |
2004/09/17 | 755 | 756 | 753 | 755 | 17,000 |
2004/09/16 | 759 | 764 | 754 | 754 | 20,000 |
2004/09/15 | 758 | 769 | 755 | 769 | 40,000 |
2004/09/14 | 760 | 765 | 758 | 764 | 47,000 |
2004/09/13 | 766 | 766 | 758 | 758 | 21,000 |
2004/09/10 | 763 | 763 | 757 | 763 | 50,000 |
2004/09/09 | 757 | 763 | 757 | 759 | 48,000 |
2004/09/08 | 752 | 764 | 752 | 764 | 26,000 |
2004/09/07 | 763 | 763 | 755 | 760 | 55,000 |
2004/09/06 | 753 | 762 | 748 | 760 | 75,000 |
2004/09/03 | 750 | 756 | 747 | 754 | 78,000 |
2004/09/02 | 754 | 756 | 736 | 749 | 217,000 |
2004/09/01 | 752 | 763 | 748 | 748 | 273,000 |
2004/08/31 | 761 | 775 | 746 | 756 | 757,000 |
2004/08/30 | 777 | 789 | 762 | 771 | 235,000 |
2004/08/27 | 726 | 771 | 726 | 769 | 380,000 |
2004/08/26 | 724 | 725 | 716 | 721 | 67,000 |
2004/08/25 | 707 | 721 | 702 | 721 | 113,000 |
2004/08/24 | 718 | 722 | 698 | 717 | 348,000 |
2004/08/23 | 742 | 742 | 715 | 728 | 975,000 |
2004/08/20 | 641 | 642 | 640 | 642 | 11,000 |
2004/08/19 | 644 | 644 | 640 | 640 | 29,000 |
2004/08/18 | 630 | 654 | 622 | 644 | 10,000 |
2004/08/17 | 632 | 632 | 622 | 622 | 3,000 |
2004/08/16 | 645 | 645 | 637 | 637 | 19,000 |
2004/08/13 | 643 | 645 | 643 | 645 | 12,000 |
2004/08/12 | 645 | 645 | 645 | 645 | 8,000 |
2004/08/09 | 644 | 645 | 644 | 645 | 4,000 |
2004/08/06 | 638 | 645 | 638 | 645 | 12,000 |
2004/08/05 | 660 | 660 | 650 | 655 | 11,000 |
2004/08/04 | 650 | 650 | 640 | 650 | 20,000 |
2004/08/03 | 652 | 652 | 652 | 652 | 8,000 |
2004/08/02 | 650 | 650 | 640 | 650 | 9,000 |
2004/07/30 | 620 | 650 | 620 | 650 | 7,000 |
2004/07/29 | 615 | 630 | 613 | 630 | 10,000 |
2004/07/28 | 628 | 630 | 620 | 625 | 4,000 |
2004/07/27 | 634 | 634 | 620 | 620 | 26,000 |
2004/07/26 | 630 | 630 | 628 | 630 | 13,000 |
2004/07/23 | 660 | 660 | 650 | 650 | 7,000 |
2004/07/22 | 666 | 666 | 660 | 660 | 10,000 |
2004/07/21 | 670 | 670 | 665 | 670 | 11,000 |
2004/07/20 | 668 | 672 | 668 | 670 | 8,000 |
2004/07/16 | 660 | 665 | 660 | 663 | 12,000 |
2004/07/15 | 661 | 661 | 660 | 660 | 9,000 |
2004/07/14 | 663 | 663 | 660 | 660 | 18,000 |
2004/07/13 | 668 | 668 | 660 | 660 | 22,000 |
2004/07/12 | 685 | 685 | 670 | 671 | 10,000 |
2004/07/09 | 670 | 675 | 660 | 675 | 20,000 |
2004/07/08 | 690 | 690 | 672 | 672 | 19,000 |
2004/07/07 | 666 | 698 | 666 | 690 | 40,000 |
2004/07/06 | 690 | 710 | 676 | 686 | 191,000 |
2004/07/05 | 660 | 700 | 660 | 689 | 157,000 |
2004/07/02 | 660 | 668 | 660 | 660 | 37,000 |
2004/07/01 | 667 | 670 | 660 | 665 | 38,000 |
2004/06/30 | 655 | 670 | 650 | 670 | 56,000 |
2004/06/29 | 630 | 647 | 630 | 647 | 29,000 |
2004/06/28 | 625 | 631 | 625 | 625 | 19,000 |
2004/06/25 | 627 | 628 | 622 | 623 | 10,000 |
2004/06/24 | 638 | 640 | 626 | 626 | 10,000 |
2004/06/23 | 622 | 639 | 621 | 638 | 30,000 |
2004/06/22 | 620 | 625 | 620 | 624 | 8,000 |
2004/06/21 | 620 | 620 | 620 | 620 | 10,000 |
2004/06/18 | 635 | 640 | 625 | 625 | 17,000 |
2004/06/17 | 603 | 630 | 602 | 630 | 37,000 |
2004/06/16 | 590 | 602 | 590 | 600 | 9,000 |
2004/06/15 | 590 | 590 | 585 | 590 | 6,000 |
2004/06/14 | 594 | 600 | 588 | 588 | 8,000 |
2004/06/11 | 581 | 585 | 581 | 584 | 7,000 |
2004/06/10 | 595 | 595 | 580 | 580 | 16,000 |
2004/06/09 | 587 | 587 | 575 | 585 | 84,000 |
2004/06/08 | 588 | 588 | 587 | 587 | 5,000 |
2004/06/07 | 588 | 590 | 585 | 585 | 5,000 |
2004/06/04 | 584 | 588 | 580 | 581 | 13,000 |
2004/06/03 | 582 | 585 | 580 | 582 | 11,000 |
2004/06/02 | 584 | 584 | 578 | 580 | 8,000 |
2004/06/01 | 589 | 589 | 584 | 584 | 14,000 |
2004/05/28 | 586 | 586 | 585 | 585 | 3,000 |
2004/05/27 | 600 | 600 | 584 | 585 | 18,000 |
2004/05/26 | 597 | 601 | 597 | 601 | 5,000 |
2004/05/25 | 604 | 605 | 591 | 605 | 9,000 |
2004/05/24 | 624 | 624 | 600 | 604 | 10,000 |
2004/05/21 | 584 | 584 | 584 | 584 | 5,000 |
2004/05/20 | 580 | 583 | 577 | 577 | 9,000 |
2004/05/19 | 558 | 562 | 558 | 562 | 16,000 |
2004/05/18 | 551 | 560 | 550 | 555 | 21,000 |
2004/05/17 | 583 | 583 | 559 | 560 | 33,000 |
2004/05/14 | 584 | 585 | 581 | 581 | 8,000 |
2004/05/13 | 585 | 585 | 580 | 580 | 12,000 |
2004/05/12 | 580 | 598 | 580 | 584 | 12,000 |
2004/05/11 | 550 | 590 | 540 | 590 | 34,000 |
2004/05/10 | 612 | 612 | 590 | 600 | 20,000 |
2004/05/07 | 627 | 627 | 625 | 625 | 7,000 |
2004/05/06 | 627 | 630 | 627 | 628 | 4,000 |
2004/04/30 | 620 | 621 | 620 | 621 | 6,000 |
2004/04/28 | 634 | 634 | 621 | 621 | 13,000 |
2004/04/27 | 630 | 630 | 621 | 630 | 25,000 |
2004/04/26 | 630 | 639 | 630 | 631 | 14,000 |
2004/04/23 | 639 | 639 | 631 | 635 | 9,000 |
2004/04/22 | 627 | 630 | 627 | 629 | 10,000 |
2004/04/21 | 628 | 629 | 625 | 627 | 35,000 |
2004/04/20 | 636 | 642 | 635 | 638 | 21,000 |
2004/04/19 | 651 | 664 | 635 | 636 | 29,000 |
2004/04/16 | 651 | 653 | 649 | 649 | 12,000 |
2004/04/15 | 670 | 675 | 650 | 650 | 39,000 |
2004/04/14 | 651 | 670 | 651 | 665 | 18,000 |
2004/04/13 | 650 | 688 | 645 | 645 | 81,000 |
2004/04/12 | 630 | 640 | 630 | 638 | 22,000 |
2004/04/09 | 631 | 631 | 626 | 626 | 22,000 |
2004/04/08 | 625 | 630 | 621 | 630 | 16,000 |
2004/04/07 | 620 | 628 | 618 | 628 | 16,000 |
2004/04/06 | 620 | 626 | 617 | 620 | 23,000 |
2004/04/05 | 620 | 620 | 617 | 617 | 15,000 |
2004/04/02 | 620 | 623 | 615 | 620 | 19,000 |
2004/04/01 | 624 | 624 | 619 | 619 | 13,000 |
2004/03/31 | 617 | 620 | 615 | 620 | 9,000 |
2004/03/30 | 624 | 624 | 617 | 617 | 24,000 |
2004/03/29 | 620 | 623 | 620 | 621 | 19,000 |
2004/03/26 | 625 | 627 | 620 | 620 | 22,000 |
2004/03/25 | 624 | 630 | 622 | 629 | 14,000 |
2004/03/24 | 622 | 624 | 621 | 621 | 18,000 |
2004/03/23 | 625 | 625 | 621 | 622 | 12,000 |
2004/03/22 | 621 | 623 | 620 | 623 | 39,000 |
2004/03/19 | 633 | 633 | 623 | 623 | 37,000 |
2004/03/18 | 632 | 641 | 632 | 636 | 22,000 |
2004/03/17 | 632 | 636 | 630 | 630 | 16,000 |
2004/03/16 | 632 | 635 | 630 | 630 | 29,000 |
2004/03/15 | 635 | 640 | 630 | 639 | 40,000 |
2004/03/12 | 641 | 645 | 638 | 645 | 27,000 |
2004/03/11 | 640 | 648 | 639 | 648 | 27,000 |
2004/03/10 | 635 | 643 | 635 | 640 | 21,000 |
2004/03/09 | 631 | 643 | 630 | 643 | 35,000 |
2004/03/08 | 635 | 640 | 629 | 635 | 53,000 |
2004/03/05 | 629 | 635 | 615 | 635 | 60,000 |
2004/03/04 | 612 | 620 | 610 | 619 | 20,000 |
2004/03/03 | 617 | 617 | 612 | 612 | 13,000 |
2004/03/02 | 625 | 625 | 612 | 617 | 32,000 |
2004/03/01 | 626 | 626 | 621 | 625 | 15,000 |
2004/02/27 | 620 | 626 | 620 | 626 | 12,000 |
2004/02/26 | 628 | 628 | 622 | 625 | 4,000 |
2004/02/25 | 620 | 633 | 620 | 633 | 8,000 |
2004/02/24 | 628 | 635 | 621 | 621 | 61,000 |
2004/02/23 | 630 | 630 | 621 | 625 | 49,000 |
2004/02/20 | 630 | 650 | 626 | 639 | 51,000 |
2004/02/19 | 666 | 670 | 665 | 669 | 42,000 |
2004/02/18 | 665 | 675 | 665 | 665 | 58,000 |
2004/02/17 | 666 | 666 | 661 | 664 | 13,000 |
2004/02/16 | 649 | 658 | 648 | 658 | 32,000 |
2004/02/13 | 643 | 645 | 641 | 644 | 20,000 |
2004/02/12 | 637 | 640 | 631 | 638 | 41,000 |
2004/02/10 | 652 | 669 | 627 | 627 | 76,000 |
2004/02/09 | 631 | 635 | 620 | 633 | 49,000 |
2004/02/06 | 630 | 632 | 624 | 629 | 34,000 |
2004/02/05 | 630 | 640 | 630 | 640 | 19,000 |
2004/02/04 | 641 | 650 | 631 | 640 | 41,000 |
2004/02/03 | 663 | 663 | 640 | 650 | 38,000 |
2004/02/02 | 673 | 673 | 666 | 670 | 21,000 |
2004/01/30 | 666 | 673 | 665 | 673 | 8,000 |
2004/01/29 | 669 | 671 | 660 | 671 | 19,000 |
2004/01/28 | 665 | 665 | 655 | 665 | 18,000 |
2004/01/27 | 669 | 680 | 663 | 667 | 23,000 |
2004/01/26 | 663 | 678 | 663 | 670 | 26,000 |
2004/01/23 | 661 | 670 | 660 | 663 | 24,000 |
2004/01/22 | 690 | 700 | 665 | 665 | 83,000 |
2004/01/21 | 648 | 670 | 647 | 670 | 136,000 |
2004/01/20 | 635 | 645 | 635 | 640 | 104,000 |
2004/01/19 | 630 | 630 | 627 | 630 | 57,000 |
2004/01/16 | 627 | 627 | 621 | 625 | 19,000 |
2004/01/15 | 631 | 634 | 628 | 628 | 25,000 |
2004/01/14 | 633 | 633 | 628 | 630 | 19,000 |
2004/01/13 | 633 | 633 | 625 | 633 | 11,000 |
2004/01/09 | 645 | 645 | 630 | 632 | 31,000 |
2004/01/08 | 635 | 648 | 632 | 645 | 25,000 |
2004/01/07 | 631 | 635 | 631 | 635 | 24,000 |
2004/01/06 | 637 | 637 | 632 | 632 | 9,000 |
2004/01/05 | 624 | 624 | 621 | 621 | 14,000 |