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 |
---|---|---|---|---|---|
2006/12/29 | 835 | 849 | 831 | 841 | 11,900 |
2006/12/28 | 840 | 844 | 825 | 836 | 14,800 |
2006/12/27 | 841 | 845 | 835 | 840 | 21,800 |
2006/12/26 | 840 | 840 | 832 | 840 | 18,300 |
2006/12/25 | 835 | 839 | 834 | 836 | 14,500 |
2006/12/22 | 840 | 845 | 833 | 833 | 22,800 |
2006/12/21 | 823 | 834 | 823 | 826 | 37,800 |
2006/12/20 | 810 | 820 | 810 | 815 | 35,000 |
2006/12/19 | 808 | 810 | 805 | 807 | 21,400 |
2006/12/18 | 801 | 805 | 800 | 804 | 30,900 |
2006/12/15 | 800 | 804 | 796 | 799 | 34,400 |
2006/12/14 | 797 | 805 | 797 | 801 | 19,200 |
2006/12/13 | 794 | 806 | 791 | 804 | 47,000 |
2006/12/12 | 792 | 796 | 787 | 793 | 28,000 |
2006/12/11 | 780 | 794 | 776 | 789 | 31,000 |
2006/12/08 | 780 | 789 | 778 | 781 | 26,800 |
2006/12/07 | 784 | 786 | 780 | 786 | 13,500 |
2006/12/06 | 780 | 784 | 773 | 781 | 16,900 |
2006/12/05 | 780 | 780 | 771 | 771 | 32,600 |
2006/12/04 | 778 | 780 | 772 | 779 | 17,400 |
2006/12/01 | 775 | 780 | 774 | 777 | 13,500 |
2006/11/30 | 787 | 790 | 771 | 774 | 20,000 |
2006/11/29 | 755 | 779 | 755 | 773 | 29,400 |
2006/11/28 | 745 | 760 | 741 | 755 | 16,800 |
2006/11/27 | 741 | 756 | 741 | 750 | 23,600 |
2006/11/24 | 756 | 757 | 744 | 750 | 21,100 |
2006/11/22 | 760 | 763 | 755 | 759 | 22,000 |
2006/11/21 | 770 | 774 | 768 | 771 | 8,500 |
2006/11/20 | 775 | 775 | 768 | 768 | 40,500 |
2006/11/17 | 780 | 780 | 768 | 768 | 12,800 |
2006/11/16 | 780 | 784 | 772 | 779 | 34,000 |
2006/11/15 | 782 | 782 | 770 | 777 | 46,600 |
2006/11/14 | 774 | 790 | 761 | 775 | 93,000 |
2006/11/13 | 774 | 778 | 766 | 771 | 18,000 |
2006/11/10 | 768 | 778 | 763 | 771 | 39,700 |
2006/11/09 | 780 | 780 | 775 | 778 | 13,000 |
2006/11/08 | 791 | 795 | 781 | 782 | 17,400 |
2006/11/07 | 793 | 798 | 793 | 795 | 17,000 |
2006/11/06 | 784 | 794 | 780 | 793 | 18,900 |
2006/11/02 | 794 | 794 | 779 | 784 | 14,600 |
2006/11/01 | 789 | 792 | 787 | 791 | 9,100 |
2006/10/31 | 783 | 793 | 783 | 790 | 27,000 |
2006/10/30 | 799 | 799 | 783 | 783 | 53,500 |
2006/10/27 | 800 | 800 | 792 | 798 | 26,300 |
2006/10/26 | 795 | 803 | 795 | 802 | 44,600 |
2006/10/25 | 795 | 799 | 791 | 793 | 22,400 |
2006/10/24 | 798 | 802 | 795 | 795 | 32,100 |
2006/10/23 | 802 | 802 | 797 | 799 | 19,500 |
2006/10/20 | 803 | 805 | 797 | 802 | 28,100 |
2006/10/19 | 799 | 810 | 797 | 803 | 19,500 |
2006/10/18 | 802 | 805 | 795 | 799 | 27,900 |
2006/10/17 | 817 | 817 | 800 | 812 | 10,100 |
2006/10/16 | 820 | 829 | 819 | 821 | 26,800 |
2006/10/13 | 816 | 820 | 804 | 819 | 13,600 |
2006/10/12 | 810 | 829 | 802 | 816 | 9,200 |
2006/10/11 | 849 | 852 | 829 | 829 | 33,800 |
2006/10/10 | 846 | 850 | 835 | 845 | 31,200 |
2006/10/06 | 829 | 848 | 828 | 845 | 39,400 |
2006/10/05 | 810 | 840 | 800 | 828 | 55,900 |
2006/10/04 | 815 | 820 | 808 | 810 | 20,900 |
2006/10/03 | 824 | 824 | 805 | 814 | 25,200 |
2006/10/02 | 810 | 827 | 810 | 825 | 37,600 |
2006/09/29 | 818 | 830 | 815 | 819 | 30,800 |
2006/09/28 | 825 | 830 | 820 | 828 | 27,300 |
2006/09/27 | 810 | 819 | 810 | 819 | 29,400 |
2006/09/26 | 819 | 819 | 790 | 810 | 33,700 |
2006/09/25 | 821 | 822 | 809 | 816 | 19,400 |
2006/09/22 | 804 | 819 | 804 | 809 | 22,000 |
2006/09/21 | 798 | 805 | 798 | 804 | 38,400 |
2006/09/20 | 786 | 791 | 785 | 791 | 14,500 |
2006/09/19 | 779 | 801 | 779 | 794 | 33,300 |
2006/09/15 | 819 | 819 | 809 | 809 | 13,900 |
2006/09/14 | 817 | 818 | 801 | 815 | 21,000 |
2006/09/13 | 824 | 830 | 816 | 817 | 10,600 |
2006/09/12 | 835 | 838 | 823 | 823 | 17,500 |
2006/09/11 | 835 | 835 | 824 | 831 | 25,400 |
2006/09/08 | 823 | 845 | 823 | 833 | 41,300 |
2006/09/07 | 850 | 850 | 836 | 841 | 20,800 |
2006/09/06 | 871 | 878 | 863 | 868 | 10,500 |
2006/09/05 | 877 | 884 | 873 | 880 | 17,900 |
2006/09/04 | 875 | 877 | 864 | 873 | 12,400 |
2006/09/01 | 881 | 881 | 870 | 876 | 7,800 |
2006/08/31 | 886 | 888 | 860 | 887 | 12,500 |
2006/08/30 | 890 | 890 | 870 | 880 | 8,600 |
2006/08/29 | 884 | 886 | 881 | 885 | 3,600 |
2006/08/28 | 896 | 900 | 872 | 874 | 8,500 |
2006/08/25 | 883 | 913 | 879 | 896 | 21,100 |
2006/08/24 | 891 | 895 | 880 | 882 | 7,400 |
2006/08/23 | 877 | 884 | 875 | 882 | 10,600 |
2006/08/22 | 873 | 873 | 869 | 873 | 13,200 |
2006/08/21 | 864 | 872 | 861 | 867 | 9,600 |
2006/08/18 | 850 | 870 | 848 | 858 | 17,500 |
2006/08/17 | 849 | 859 | 849 | 850 | 15,500 |
2006/08/16 | 849 | 849 | 840 | 847 | 21,500 |
2006/08/15 | 842 | 843 | 838 | 843 | 12,400 |
2006/08/14 | 831 | 848 | 831 | 843 | 13,100 |
2006/08/11 | 821 | 860 | 819 | 841 | 36,300 |
2006/08/10 | 825 | 836 | 780 | 831 | 31,500 |
2006/08/09 | 835 | 836 | 821 | 833 | 8,700 |
2006/08/08 | 801 | 835 | 801 | 835 | 18,600 |
2006/08/07 | 835 | 835 | 810 | 811 | 11,700 |
2006/08/04 | 820 | 829 | 820 | 828 | 10,400 |
2006/08/03 | 822 | 830 | 822 | 824 | 15,700 |
2006/08/02 | 800 | 820 | 800 | 820 | 10,000 |
2006/08/01 | 800 | 815 | 792 | 803 | 15,100 |
2006/07/31 | 790 | 800 | 790 | 792 | 12,200 |
2006/07/28 | 766 | 787 | 766 | 786 | 9,800 |
2006/07/27 | 760 | 781 | 757 | 779 | 5,900 |
2006/07/26 | 795 | 796 | 765 | 767 | 5,400 |
2006/07/25 | 781 | 795 | 776 | 780 | 10,200 |
2006/07/24 | 788 | 791 | 770 | 791 | 5,600 |
2006/07/21 | 795 | 795 | 778 | 786 | 5,800 |
2006/07/20 | 780 | 809 | 780 | 790 | 8,400 |
2006/07/19 | 758 | 815 | 757 | 760 | 19,500 |
2006/07/18 | 780 | 781 | 751 | 758 | 25,600 |
2006/07/14 | 761 | 800 | 761 | 786 | 30,200 |
2006/07/13 | 790 | 798 | 770 | 780 | 22,500 |
2006/07/12 | 811 | 812 | 791 | 802 | 12,100 |
2006/07/11 | 819 | 819 | 808 | 811 | 6,000 |
2006/07/10 | 802 | 827 | 786 | 820 | 26,500 |
2006/07/07 | 835 | 835 | 789 | 822 | 26,800 |
2006/07/06 | 842 | 842 | 819 | 825 | 27,700 |
2006/07/05 | 850 | 850 | 840 | 845 | 10,200 |
2006/07/04 | 854 | 857 | 840 | 847 | 30,500 |
2006/07/03 | 853 | 866 | 853 | 856 | 33,000 |
2006/06/30 | 835 | 860 | 835 | 852 | 30,000 |
2006/06/29 | 837 | 855 | 828 | 849 | 42,600 |
2006/06/28 | 854 | 855 | 829 | 841 | 12,600 |
2006/06/27 | 860 | 860 | 840 | 855 | 18,900 |
2006/06/26 | 859 | 862 | 851 | 857 | 20,700 |
2006/06/23 | 860 | 865 | 848 | 865 | 16,800 |
2006/06/22 | 864 | 874 | 857 | 868 | 19,200 |
2006/06/21 | 874 | 882 | 849 | 855 | 9,600 |
2006/06/20 | 872 | 887 | 850 | 871 | 10,400 |
2006/06/19 | 889 | 889 | 869 | 872 | 15,100 |
2006/06/16 | 845 | 867 | 845 | 860 | 33,400 |
2006/06/15 | 815 | 837 | 813 | 836 | 29,300 |
2006/06/14 | 757 | 808 | 752 | 799 | 41,100 |
2006/06/13 | 816 | 816 | 770 | 770 | 32,500 |
2006/06/12 | 811 | 835 | 801 | 816 | 24,000 |
2006/06/09 | 770 | 818 | 770 | 812 | 36,300 |
2006/06/08 | 817 | 817 | 780 | 790 | 55,700 |
2006/06/07 | 834 | 839 | 800 | 807 | 34,200 |
2006/06/06 | 832 | 860 | 830 | 842 | 30,600 |
2006/06/05 | 871 | 874 | 847 | 852 | 30,300 |
2006/06/02 | 879 | 889 | 828 | 870 | 52,500 |
2006/06/01 | 880 | 898 | 873 | 877 | 20,300 |
2006/05/31 | 904 | 910 | 870 | 900 | 47,600 |
2006/05/30 | 940 | 940 | 930 | 933 | 27,500 |
2006/05/29 | 938 | 943 | 937 | 943 | 17,500 |
2006/05/26 | 945 | 954 | 930 | 939 | 20,700 |
2006/05/25 | 909 | 937 | 905 | 935 | 30,600 |
2006/05/24 | 905 | 915 | 903 | 914 | 22,600 |
2006/05/23 | 920 | 923 | 912 | 915 | 33,100 |
2006/05/22 | 925 | 940 | 915 | 935 | 56,500 |
2006/05/19 | 915 | 922 | 908 | 915 | 89,100 |
2006/05/18 | 880 | 915 | 869 | 906 | 36,900 |
2006/05/17 | 855 | 900 | 855 | 900 | 55,500 |
2006/05/16 | 948 | 957 | 870 | 870 | 78,900 |
2006/05/15 | 925 | 968 | 910 | 948 | 119,800 |
2006/05/12 | 1,030 | 1,043 | 978 | 981 | 92,500 |
2006/05/11 | 1,058 | 1,072 | 1,036 | 1,041 | 12,100 |
2006/05/10 | 1,079 | 1,081 | 1,044 | 1,058 | 19,000 |
2006/05/09 | 1,081 | 1,094 | 1,075 | 1,077 | 13,900 |
2006/05/08 | 1,087 | 1,087 | 1,071 | 1,076 | 27,300 |
2006/05/02 | 1,059 | 1,079 | 1,055 | 1,069 | 14,200 |
2006/05/01 | 1,029 | 1,065 | 1,029 | 1,050 | 12,800 |
2006/04/28 | 1,048 | 1,048 | 1,027 | 1,038 | 16,100 |
2006/04/27 | 1,046 | 1,049 | 1,025 | 1,043 | 14,900 |
2006/04/26 | 1,054 | 1,071 | 1,025 | 1,047 | 14,500 |
2006/04/25 | 1,066 | 1,074 | 1,010 | 1,044 | 22,700 |
2006/04/24 | 1,082 | 1,082 | 1,035 | 1,059 | 22,300 |
2006/04/21 | 1,069 | 1,083 | 1,068 | 1,082 | 19,200 |
2006/04/20 | 1,071 | 1,075 | 1,070 | 1,071 | 7,200 |
2006/04/19 | 1,080 | 1,086 | 1,072 | 1,072 | 22,800 |
2006/04/18 | 1,084 | 1,088 | 1,060 | 1,076 | 17,000 |
2006/04/17 | 1,070 | 1,080 | 1,035 | 1,079 | 35,100 |
2006/04/14 | 1,093 | 1,094 | 1,073 | 1,077 | 13,300 |
2006/04/13 | 1,094 | 1,094 | 1,081 | 1,082 | 10,700 |
2006/04/12 | 1,108 | 1,108 | 1,090 | 1,090 | 26,100 |
2006/04/11 | 1,102 | 1,115 | 1,102 | 1,109 | 16,400 |
2006/04/10 | 1,114 | 1,115 | 1,103 | 1,106 | 16,300 |
2006/04/07 | 1,112 | 1,123 | 1,100 | 1,114 | 10,500 |
2006/04/06 | 1,097 | 1,121 | 1,093 | 1,117 | 29,300 |
2006/04/05 | 1,108 | 1,114 | 1,091 | 1,091 | 40,000 |
2006/04/04 | 1,109 | 1,123 | 1,108 | 1,109 | 28,100 |
2006/04/03 | 1,125 | 1,140 | 1,110 | 1,123 | 14,900 |
2006/03/31 | 1,130 | 1,130 | 1,111 | 1,111 | 10,400 |
2006/03/30 | 1,132 | 1,139 | 1,123 | 1,124 | 12,300 |
2006/03/29 | 1,122 | 1,133 | 1,100 | 1,128 | 14,800 |
2006/03/28 | 1,114 | 1,119 | 1,090 | 1,119 | 12,900 |
2006/03/27 | 1,130 | 1,130 | 1,115 | 1,118 | 12,000 |
2006/03/24 | 1,139 | 1,139 | 1,110 | 1,110 | 16,300 |
2006/03/23 | 1,099 | 1,139 | 1,099 | 1,108 | 22,100 |
2006/03/22 | 1,088 | 1,096 | 1,085 | 1,089 | 11,300 |
2006/03/20 | 1,080 | 1,099 | 1,074 | 1,085 | 25,500 |
2006/03/17 | 1,071 | 1,080 | 1,065 | 1,074 | 18,000 |
2006/03/16 | 1,056 | 1,087 | 1,056 | 1,066 | 13,200 |
2006/03/15 | 1,079 | 1,081 | 1,064 | 1,064 | 19,000 |
2006/03/14 | 1,097 | 1,097 | 1,052 | 1,069 | 19,500 |
2006/03/13 | 1,056 | 1,080 | 1,056 | 1,078 | 18,700 |
2006/03/10 | 1,053 | 1,075 | 1,052 | 1,052 | 49,600 |
2006/03/09 | 1,002 | 1,049 | 1,002 | 1,049 | 20,000 |
2006/03/08 | 1,020 | 1,027 | 1,002 | 1,002 | 24,500 |
2006/03/07 | 1,036 | 1,040 | 1,016 | 1,029 | 23,400 |
2006/03/06 | 1,030 | 1,043 | 1,026 | 1,039 | 25,800 |
2006/03/03 | 1,055 | 1,074 | 1,055 | 1,057 | 19,500 |
2006/03/02 | 1,058 | 1,071 | 1,058 | 1,063 | 14,700 |
2006/03/01 | 1,070 | 1,078 | 1,050 | 1,068 | 19,100 |
2006/02/28 | 1,081 | 1,094 | 1,060 | 1,088 | 29,100 |
2006/02/27 | 1,124 | 1,127 | 1,066 | 1,066 | 30,700 |
2006/02/24 | 1,109 | 1,115 | 1,073 | 1,085 | 27,200 |
2006/02/23 | 1,050 | 1,110 | 1,050 | 1,100 | 16,500 |
2006/02/22 | 1,092 | 1,115 | 1,050 | 1,050 | 21,300 |
2006/02/21 | 1,025 | 1,075 | 1,025 | 1,072 | 47,600 |
2006/02/20 | 1,098 | 1,100 | 1,010 | 1,045 | 60,700 |
2006/02/17 | 1,157 | 1,157 | 1,100 | 1,103 | 52,500 |
2006/02/16 | 1,168 | 1,173 | 1,130 | 1,150 | 85,400 |
2006/02/15 | 1,080 | 1,180 | 1,030 | 1,180 | 125,200 |
2006/02/14 | 1,020 | 1,100 | 1,020 | 1,100 | 35,700 |
2006/02/13 | 1,138 | 1,138 | 1,060 | 1,100 | 38,400 |
2006/02/10 | 1,173 | 1,179 | 1,132 | 1,132 | 34,200 |
2006/02/09 | 1,160 | 1,194 | 1,160 | 1,174 | 24,100 |
2006/02/08 | 1,202 | 1,206 | 1,110 | 1,160 | 47,200 |
2006/02/07 | 1,220 | 1,230 | 1,193 | 1,210 | 56,600 |
2006/02/06 | 1,169 | 1,200 | 1,161 | 1,200 | 45,500 |
2006/02/03 | 1,159 | 1,170 | 1,154 | 1,165 | 31,200 |
2006/02/02 | 1,145 | 1,158 | 1,145 | 1,156 | 22,500 |
2006/02/01 | 1,146 | 1,157 | 1,146 | 1,151 | 22,700 |
2006/01/31 | 1,145 | 1,154 | 1,130 | 1,154 | 40,000 |
2006/01/30 | 1,145 | 1,155 | 1,135 | 1,145 | 75,000 |
2006/01/27 | 1,153 | 1,159 | 1,145 | 1,145 | 36,000 |
2006/01/26 | 1,125 | 1,140 | 1,124 | 1,140 | 29,000 |
2006/01/25 | 1,117 | 1,136 | 1,117 | 1,128 | 30,000 |
2006/01/24 | 1,100 | 1,126 | 1,100 | 1,117 | 43,000 |
2006/01/23 | 1,080 | 1,113 | 1,061 | 1,110 | 58,000 |
2006/01/20 | 1,099 | 1,141 | 1,099 | 1,106 | 18,000 |
2006/01/19 | 1,045 | 1,131 | 1,045 | 1,095 | 46,000 |
2006/01/18 | 1,085 | 1,085 | 1,050 | 1,065 | 127,000 |
2006/01/17 | 1,140 | 1,160 | 1,120 | 1,125 | 70,000 |
2006/01/16 | 1,126 | 1,165 | 1,124 | 1,140 | 103,000 |
2006/01/13 | 1,134 | 1,139 | 1,127 | 1,134 | 48,000 |
2006/01/12 | 1,085 | 1,133 | 1,085 | 1,120 | 118,000 |
2006/01/11 | 1,081 | 1,088 | 1,055 | 1,068 | 56,000 |
2006/01/10 | 1,080 | 1,106 | 1,080 | 1,080 | 53,000 |
2006/01/06 | 1,072 | 1,105 | 1,070 | 1,084 | 88,000 |
2006/01/05 | 1,062 | 1,076 | 1,062 | 1,072 | 56,000 |
2006/01/04 | 1,091 | 1,091 | 1,050 | 1,057 | 39,000 |