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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,082 | 1,120 | 1,082 | 1,090 | 59,000 |
| 2005/12/29 | 1,050 | 1,080 | 1,050 | 1,077 | 59,000 |
| 2005/12/28 | 1,020 | 1,050 | 1,015 | 1,050 | 36,000 |
| 2005/12/27 | 1,020 | 1,040 | 1,020 | 1,031 | 38,000 |
| 2005/12/26 | 1,039 | 1,050 | 1,005 | 1,035 | 94,000 |
| 2005/12/22 | 1,049 | 1,081 | 1,033 | 1,041 | 69,000 |
| 2005/12/21 | 1,011 | 1,069 | 1,009 | 1,069 | 85,000 |
| 2005/12/20 | 998 | 1,009 | 979 | 1,008 | 91,000 |
| 2005/12/19 | 966 | 1,019 | 960 | 990 | 124,000 |
| 2005/12/16 | 952 | 953 | 932 | 949 | 91,000 |
| 2005/12/15 | 928 | 951 | 912 | 951 | 109,000 |
| 2005/12/14 | 915 | 930 | 905 | 930 | 99,000 |
| 2005/12/13 | 883 | 911 | 883 | 896 | 82,000 |
| 2005/12/12 | 899 | 902 | 890 | 893 | 142,000 |
| 2005/12/09 | 871 | 911 | 871 | 899 | 71,000 |
| 2005/12/08 | 917 | 926 | 867 | 890 | 129,000 |
| 2005/12/07 | 895 | 908 | 895 | 908 | 119,000 |
| 2005/12/06 | 905 | 905 | 881 | 895 | 43,000 |
| 2005/12/05 | 892 | 907 | 892 | 906 | 82,000 |
| 2005/12/02 | 883 | 897 | 883 | 891 | 97,000 |
| 2005/12/01 | 865 | 882 | 865 | 879 | 53,000 |
| 2005/11/30 | 890 | 890 | 864 | 874 | 90,000 |
| 2005/11/29 | 860 | 891 | 858 | 881 | 174,000 |
| 2005/11/28 | 836 | 859 | 836 | 851 | 93,000 |
| 2005/11/25 | 830 | 848 | 820 | 831 | 59,000 |
| 2005/11/24 | 845 | 862 | 840 | 840 | 127,000 |
| 2005/11/22 | 830 | 838 | 805 | 830 | 128,000 |
| 2005/11/21 | 874 | 874 | 821 | 825 | 342,000 |
| 2005/11/18 | 766 | 778 | 766 | 774 | 130,000 |
| 2005/11/17 | 745 | 777 | 743 | 765 | 177,000 |
| 2005/11/16 | 743 | 743 | 730 | 740 | 128,000 |
| 2005/11/15 | 719 | 742 | 714 | 742 | 123,000 |
| 2005/11/14 | 721 | 724 | 712 | 713 | 15,000 |
| 2005/11/11 | 711 | 722 | 711 | 719 | 25,000 |
| 2005/11/10 | 715 | 724 | 711 | 716 | 43,000 |
| 2005/11/09 | 724 | 724 | 718 | 719 | 26,000 |
| 2005/11/08 | 725 | 726 | 715 | 726 | 54,000 |
| 2005/11/07 | 729 | 729 | 724 | 727 | 30,000 |
| 2005/11/04 | 721 | 732 | 721 | 725 | 79,000 |
| 2005/11/02 | 727 | 727 | 718 | 721 | 55,000 |
| 2005/11/01 | 722 | 726 | 719 | 726 | 43,000 |
| 2005/10/31 | 711 | 721 | 710 | 719 | 68,000 |
| 2005/10/28 | 705 | 706 | 699 | 705 | 109,000 |
| 2005/10/27 | 668 | 728 | 667 | 698 | 192,000 |
| 2005/10/26 | 663 | 667 | 661 | 667 | 30,000 |
| 2005/10/25 | 658 | 662 | 656 | 658 | 27,000 |
| 2005/10/24 | 663 | 666 | 653 | 656 | 67,000 |
| 2005/10/21 | 671 | 671 | 666 | 666 | 33,000 |
| 2005/10/20 | 670 | 672 | 668 | 668 | 24,000 |
| 2005/10/19 | 672 | 676 | 666 | 669 | 32,000 |
| 2005/10/18 | 675 | 679 | 670 | 670 | 55,000 |
| 2005/10/17 | 674 | 683 | 674 | 675 | 25,000 |
| 2005/10/14 | 678 | 686 | 672 | 672 | 19,000 |
| 2005/10/13 | 685 | 687 | 680 | 680 | 18,000 |
| 2005/10/12 | 690 | 695 | 685 | 685 | 23,000 |
| 2005/10/11 | 680 | 690 | 680 | 688 | 17,000 |
| 2005/10/07 | 690 | 690 | 676 | 680 | 47,000 |
| 2005/10/06 | 700 | 700 | 690 | 690 | 25,000 |
| 2005/10/05 | 701 | 703 | 693 | 703 | 31,000 |
| 2005/10/04 | 703 | 709 | 700 | 700 | 30,000 |
| 2005/10/03 | 710 | 710 | 701 | 701 | 23,000 |
| 2005/09/30 | 707 | 708 | 701 | 708 | 26,000 |
| 2005/09/29 | 709 | 709 | 701 | 707 | 26,000 |
| 2005/09/28 | 710 | 710 | 698 | 708 | 29,000 |
| 2005/09/27 | 709 | 709 | 698 | 705 | 32,000 |
| 2005/09/26 | 710 | 715 | 704 | 705 | 49,000 |
| 2005/09/22 | 710 | 710 | 691 | 700 | 62,000 |
| 2005/09/21 | 690 | 697 | 690 | 694 | 43,000 |
| 2005/09/20 | 686 | 690 | 685 | 689 | 51,000 |
| 2005/09/16 | 680 | 684 | 675 | 683 | 50,000 |
| 2005/09/15 | 685 | 686 | 681 | 681 | 24,000 |
| 2005/09/14 | 686 | 687 | 680 | 685 | 25,000 |
| 2005/09/13 | 685 | 687 | 680 | 683 | 22,000 |
| 2005/09/12 | 682 | 690 | 682 | 685 | 27,000 |
| 2005/09/09 | 681 | 681 | 673 | 675 | 80,000 |
| 2005/09/08 | 682 | 682 | 670 | 677 | 44,000 |
| 2005/09/07 | 683 | 687 | 681 | 684 | 26,000 |
| 2005/09/06 | 678 | 685 | 678 | 683 | 21,000 |
| 2005/09/05 | 680 | 683 | 676 | 676 | 31,000 |
| 2005/09/02 | 685 | 688 | 679 | 685 | 45,000 |
| 2005/09/01 | 677 | 685 | 676 | 685 | 39,000 |
| 2005/08/31 | 686 | 689 | 671 | 675 | 47,000 |
| 2005/08/30 | 691 | 700 | 687 | 690 | 32,000 |
| 2005/08/29 | 696 | 696 | 689 | 689 | 25,000 |
| 2005/08/26 | 698 | 698 | 694 | 695 | 22,000 |
| 2005/08/25 | 704 | 704 | 695 | 699 | 15,000 |
| 2005/08/24 | 710 | 710 | 696 | 705 | 21,000 |
| 2005/08/23 | 710 | 711 | 707 | 710 | 15,000 |
| 2005/08/22 | 714 | 714 | 708 | 710 | 26,000 |
| 2005/08/19 | 705 | 715 | 680 | 704 | 54,000 |
| 2005/08/18 | 726 | 730 | 718 | 719 | 19,000 |
| 2005/08/17 | 719 | 723 | 715 | 720 | 28,000 |
| 2005/08/16 | 712 | 718 | 710 | 711 | 23,000 |
| 2005/08/15 | 702 | 710 | 700 | 705 | 29,000 |
| 2005/08/12 | 703 | 703 | 694 | 700 | 27,000 |
| 2005/08/11 | 701 | 702 | 691 | 702 | 10,000 |
| 2005/08/10 | 686 | 699 | 686 | 698 | 31,000 |
| 2005/08/09 | 682 | 694 | 682 | 693 | 16,000 |
| 2005/08/08 | 669 | 680 | 661 | 680 | 28,000 |
| 2005/08/05 | 694 | 698 | 690 | 690 | 33,000 |
| 2005/08/04 | 700 | 701 | 692 | 695 | 26,000 |
| 2005/08/03 | 708 | 708 | 698 | 698 | 19,000 |
| 2005/08/02 | 714 | 715 | 707 | 708 | 32,000 |
| 2005/08/01 | 701 | 715 | 701 | 715 | 60,000 |
| 2005/07/29 | 699 | 700 | 695 | 696 | 32,000 |
| 2005/07/28 | 702 | 708 | 700 | 701 | 28,000 |
| 2005/07/27 | 700 | 710 | 699 | 709 | 37,000 |
| 2005/07/26 | 696 | 698 | 678 | 698 | 61,000 |
| 2005/07/25 | 696 | 696 | 689 | 693 | 30,000 |
| 2005/07/22 | 707 | 707 | 690 | 699 | 43,000 |
| 2005/07/21 | 712 | 712 | 710 | 710 | 32,000 |
| 2005/07/20 | 714 | 714 | 711 | 711 | 40,000 |
| 2005/07/19 | 716 | 719 | 713 | 715 | 19,000 |
| 2005/07/15 | 722 | 722 | 716 | 718 | 30,000 |
| 2005/07/14 | 720 | 720 | 713 | 718 | 29,000 |
| 2005/07/13 | 724 | 724 | 718 | 722 | 27,000 |
| 2005/07/12 | 720 | 724 | 712 | 724 | 43,000 |
| 2005/07/11 | 723 | 729 | 720 | 725 | 45,000 |
| 2005/07/08 | 710 | 727 | 707 | 721 | 116,000 |
| 2005/07/07 | 707 | 710 | 706 | 710 | 40,000 |
| 2005/07/06 | 715 | 720 | 710 | 712 | 102,000 |
| 2005/07/05 | 728 | 728 | 715 | 719 | 80,000 |
| 2005/07/04 | 733 | 733 | 720 | 728 | 102,000 |
| 2005/07/01 | 734 | 735 | 726 | 735 | 139,000 |
| 2005/06/30 | 735 | 735 | 729 | 734 | 104,000 |
| 2005/06/29 | 744 | 749 | 728 | 734 | 207,000 |
| 2005/06/28 | 705 | 738 | 705 | 738 | 254,000 |
| 2005/06/27 | 689 | 703 | 685 | 700 | 189,000 |
| 2005/06/24 | 664 | 685 | 664 | 685 | 141,000 |
| 2005/06/23 | 667 | 669 | 663 | 664 | 49,000 |
| 2005/06/22 | 658 | 665 | 655 | 663 | 68,000 |
| 2005/06/21 | 655 | 658 | 653 | 656 | 53,000 |
| 2005/06/20 | 649 | 652 | 647 | 650 | 30,000 |
| 2005/06/17 | 644 | 651 | 644 | 645 | 39,000 |
| 2005/06/16 | 650 | 650 | 646 | 647 | 27,000 |
| 2005/06/15 | 640 | 645 | 640 | 645 | 8,000 |
| 2005/06/14 | 649 | 649 | 626 | 640 | 49,000 |
| 2005/06/13 | 651 | 658 | 647 | 650 | 34,000 |
| 2005/06/10 | 638 | 652 | 638 | 649 | 109,000 |
| 2005/06/09 | 630 | 637 | 630 | 637 | 36,000 |
| 2005/06/08 | 626 | 628 | 621 | 627 | 17,000 |
| 2005/06/07 | 621 | 626 | 621 | 626 | 29,000 |
| 2005/06/06 | 615 | 618 | 613 | 617 | 37,000 |
| 2005/06/03 | 616 | 617 | 613 | 615 | 28,000 |
| 2005/06/02 | 617 | 617 | 613 | 615 | 51,000 |
| 2005/06/01 | 619 | 624 | 615 | 616 | 26,000 |
| 2005/05/31 | 610 | 620 | 606 | 620 | 45,000 |
| 2005/05/30 | 619 | 620 | 611 | 611 | 49,000 |
| 2005/05/27 | 620 | 621 | 613 | 613 | 35,000 |
| 2005/05/26 | 628 | 631 | 620 | 622 | 43,000 |
| 2005/05/25 | 615 | 628 | 614 | 628 | 55,000 |
| 2005/05/24 | 606 | 619 | 606 | 615 | 40,000 |
| 2005/05/23 | 608 | 610 | 605 | 608 | 36,000 |
| 2005/05/20 | 613 | 613 | 605 | 607 | 42,000 |
| 2005/05/19 | 620 | 620 | 607 | 611 | 54,000 |
| 2005/05/18 | 607 | 612 | 606 | 610 | 62,000 |
| 2005/05/17 | 605 | 605 | 592 | 597 | 8,000 |
| 2005/05/16 | 602 | 602 | 595 | 595 | 20,000 |
| 2005/05/13 | 594 | 595 | 583 | 594 | 30,000 |
| 2005/05/12 | 602 | 602 | 596 | 596 | 9,000 |
| 2005/05/11 | 601 | 601 | 598 | 598 | 15,000 |
| 2005/05/10 | 605 | 605 | 600 | 602 | 26,000 |
| 2005/05/09 | 614 | 614 | 603 | 603 | 11,000 |
| 2005/05/06 | 601 | 606 | 601 | 604 | 9,000 |
| 2005/05/02 | 621 | 621 | 606 | 606 | 14,000 |
| 2005/04/28 | 620 | 620 | 610 | 610 | 5,000 |
| 2005/04/27 | 600 | 610 | 591 | 610 | 15,000 |
| 2005/04/26 | 610 | 610 | 599 | 600 | 6,000 |
| 2005/04/25 | 595 | 601 | 595 | 601 | 4,000 |
| 2005/04/22 | 606 | 607 | 604 | 604 | 7,000 |
| 2005/04/21 | 605 | 609 | 598 | 604 | 22,000 |
| 2005/04/20 | 602 | 610 | 596 | 609 | 21,000 |
| 2005/04/19 | 594 | 614 | 594 | 602 | 30,000 |
| 2005/04/18 | 603 | 606 | 590 | 590 | 36,000 |
| 2005/04/15 | 623 | 623 | 612 | 620 | 16,000 |
| 2005/04/14 | 641 | 641 | 631 | 631 | 10,000 |
| 2005/04/13 | 637 | 643 | 637 | 638 | 7,000 |
| 2005/04/12 | 644 | 645 | 644 | 645 | 3,000 |
| 2005/04/11 | 646 | 646 | 641 | 641 | 10,000 |
| 2005/04/08 | 641 | 645 | 641 | 645 | 8,000 |
| 2005/04/07 | 640 | 645 | 639 | 641 | 14,000 |
| 2005/04/06 | 642 | 642 | 639 | 640 | 17,000 |
| 2005/04/05 | 633 | 641 | 633 | 639 | 15,000 |
| 2005/04/04 | 633 | 634 | 629 | 633 | 11,000 |
| 2005/04/01 | 631 | 632 | 631 | 631 | 3,000 |
| 2005/03/31 | 630 | 643 | 627 | 643 | 20,000 |
| 2005/03/30 | 638 | 640 | 630 | 631 | 16,000 |
| 2005/03/29 | 641 | 647 | 641 | 647 | 22,000 |
| 2005/03/28 | 651 | 651 | 645 | 645 | 21,000 |
| 2005/03/25 | 646 | 651 | 646 | 651 | 22,000 |
| 2005/03/24 | 653 | 656 | 648 | 648 | 27,000 |
| 2005/03/23 | 654 | 656 | 650 | 651 | 44,000 |
| 2005/03/22 | 645 | 650 | 645 | 650 | 41,000 |
| 2005/03/18 | 642 | 646 | 642 | 644 | 45,000 |
| 2005/03/17 | 647 | 647 | 641 | 642 | 47,000 |
| 2005/03/16 | 649 | 649 | 645 | 645 | 29,000 |
| 2005/03/15 | 645 | 651 | 645 | 650 | 76,000 |
| 2005/03/14 | 640 | 647 | 640 | 643 | 267,000 |
| 2005/03/11 | 657 | 657 | 649 | 650 | 65,000 |
| 2005/03/10 | 660 | 660 | 655 | 659 | 28,000 |
| 2005/03/09 | 661 | 663 | 660 | 661 | 39,000 |
| 2005/03/08 | 670 | 670 | 665 | 665 | 18,000 |
| 2005/03/07 | 668 | 670 | 667 | 668 | 13,000 |
| 2005/03/04 | 666 | 670 | 664 | 667 | 31,000 |
| 2005/03/03 | 669 | 674 | 665 | 665 | 21,000 |
| 2005/03/02 | 667 | 669 | 663 | 669 | 24,000 |
| 2005/03/01 | 660 | 665 | 659 | 661 | 44,000 |
| 2005/02/28 | 661 | 669 | 660 | 661 | 63,000 |
| 2005/02/25 | 660 | 668 | 652 | 660 | 71,000 |
| 2005/02/24 | 661 | 663 | 658 | 663 | 27,000 |
| 2005/02/23 | 660 | 669 | 657 | 668 | 32,000 |
| 2005/02/22 | 673 | 678 | 667 | 672 | 41,000 |
| 2005/02/21 | 680 | 680 | 670 | 674 | 106,000 |
| 2005/02/18 | 675 | 685 | 674 | 685 | 48,000 |
| 2005/02/17 | 665 | 669 | 665 | 669 | 19,000 |
| 2005/02/16 | 662 | 666 | 662 | 665 | 14,000 |
| 2005/02/15 | 665 | 667 | 663 | 666 | 13,000 |
| 2005/02/14 | 666 | 666 | 661 | 665 | 11,000 |
| 2005/02/10 | 660 | 662 | 658 | 662 | 13,000 |
| 2005/02/09 | 662 | 663 | 660 | 660 | 6,000 |
| 2005/02/08 | 660 | 667 | 660 | 661 | 7,000 |
| 2005/02/07 | 669 | 669 | 658 | 658 | 9,000 |
| 2005/02/04 | 665 | 665 | 657 | 657 | 3,000 |
| 2005/02/03 | 664 | 664 | 655 | 663 | 7,000 |
| 2005/02/02 | 660 | 660 | 656 | 656 | 8,000 |
| 2005/02/01 | 651 | 657 | 651 | 653 | 7,000 |
| 2005/01/31 | 664 | 664 | 652 | 660 | 9,000 |
| 2005/01/28 | 665 | 665 | 655 | 655 | 6,000 |
| 2005/01/27 | 656 | 666 | 656 | 657 | 11,000 |
| 2005/01/26 | 667 | 667 | 657 | 659 | 5,000 |
| 2005/01/25 | 668 | 668 | 656 | 662 | 8,000 |
| 2005/01/24 | 652 | 653 | 652 | 652 | 3,000 |
| 2005/01/21 | 655 | 658 | 655 | 656 | 9,000 |
| 2005/01/20 | 660 | 660 | 657 | 657 | 4,000 |
| 2005/01/19 | 662 | 670 | 662 | 665 | 6,000 |
| 2005/01/18 | 661 | 663 | 655 | 663 | 9,000 |
| 2005/01/17 | 657 | 661 | 657 | 660 | 5,000 |
| 2005/01/14 | 656 | 657 | 656 | 657 | 5,000 |
| 2005/01/13 | 658 | 659 | 657 | 658 | 9,000 |
| 2005/01/12 | 665 | 665 | 658 | 660 | 16,000 |
| 2005/01/11 | 670 | 670 | 657 | 665 | 17,000 |
| 2005/01/07 | 680 | 680 | 657 | 665 | 16,000 |
| 2005/01/06 | 656 | 660 | 655 | 660 | 5,000 |
| 2005/01/05 | 646 | 660 | 646 | 656 | 17,000 |