日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ