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
2007/12/28 590 590 579 585 23,900
2007/12/27 592 600 591 591 32,400
2007/12/26 590 596 586 589 18,300
2007/12/25 581 591 581 588 27,100
2007/12/21 572 586 572 585 49,300
2007/12/20 582 620 580 582 80,600
2007/12/19 605 605 590 591 57,400
2007/12/18 614 615 607 609 18,800
2007/12/17 625 628 605 609 88,700
2007/12/14 632 647 631 632 73,900
2007/12/13 660 660 637 642 89,900
2007/12/12 617 660 604 636 93,400
2007/12/11 600 617 595 607 83,200
2007/12/10 594 598 589 593 60,800
2007/12/07 581 605 577 584 43,100
2007/12/06 583 586 569 571 77,200
2007/12/05 574 586 573 579 37,300
2007/12/04 573 584 573 573 25,100
2007/12/03 590 594 570 573 73,000
2007/11/30 567 582 564 571 50,800
2007/11/29 566 584 566 569 51,400
2007/11/28 563 566 550 556 56,600
2007/11/27 567 568 558 559 36,700
2007/11/26 571 575 560 572 35,800
2007/11/22 571 582 564 564 33,900
2007/11/21 590 593 581 581 15,300
2007/11/20 600 600 585 588 33,100
2007/11/19 619 619 597 598 14,600
2007/11/16 626 626 602 609 21,800
2007/11/15 636 636 622 628 16,900
2007/11/14 606 638 605 618 18,500
2007/11/13 602 618 601 602 19,200
2007/11/12 630 630 593 612 39,500
2007/11/09 677 677 660 660 20,700
2007/11/08 695 699 666 676 29,800
2007/11/07 730 730 704 710 29,300
2007/11/06 741 744 728 738 12,200
2007/11/05 745 754 742 743 8,900
2007/11/02 748 755 745 748 9,900
2007/11/01 759 762 750 755 10,700
2007/10/31 755 759 754 759 10,100
2007/10/30 776 776 745 753 34,300
2007/10/29 764 784 760 767 34,900
2007/10/26 749 753 740 744 10,400
2007/10/25 742 744 735 739 10,600
2007/10/24 751 755 747 749 9,000
2007/10/23 754 755 750 750 6,100
2007/10/22 761 761 750 752 8,500
2007/10/19 776 776 759 761 11,400
2007/10/18 778 780 764 775 14,200
2007/10/17 760 769 752 758 10,500
2007/10/16 764 774 762 763 4,900
2007/10/15 767 777 767 774 6,700
2007/10/12 776 783 766 766 13,800
2007/10/11 785 785 780 785 14,000
2007/10/10 781 785 779 780 10,600
2007/10/09 780 785 777 781 16,500
2007/10/05 779 784 770 774 15,000
2007/10/04 768 785 768 779 12,100
2007/10/03 765 793 765 785 32,800
2007/10/02 789 795 757 785 20,600
2007/10/01 789 789 784 785 7,200
2007/09/28 790 795 785 789 10,100
2007/09/27 797 798 783 795 20,000
2007/09/26 781 786 770 782 14,500
2007/09/25 753 784 753 771 21,500
2007/09/21 744 745 737 740 6,600
2007/09/20 762 763 750 751 6,400
2007/09/19 759 764 725 752 16,000
2007/09/18 734 742 725 732 7,800
2007/09/14 750 750 742 742 20,100
2007/09/13 741 741 723 734 13,500
2007/09/12 744 752 734 741 11,900
2007/09/11 747 747 736 740 7,900
2007/09/10 750 751 744 750 6,600
2007/09/07 754 761 754 757 3,500
2007/09/06 749 759 749 758 3,400
2007/09/05 773 773 763 764 14,400
2007/09/04 767 771 766 768 5,800
2007/09/03 768 770 762 767 10,400
2007/08/31 758 766 710 766 21,400
2007/08/30 769 769 758 760 8,700
2007/08/29 750 770 745 761 8,300
2007/08/28 769 771 765 771 3,700
2007/08/27 760 773 760 769 7,100
2007/08/24 767 768 751 768 8,100
2007/08/23 770 770 760 770 8,600
2007/08/22 754 764 750 763 5,700
2007/08/21 744 758 744 754 5,500
2007/08/20 750 752 740 740 25,000
2007/08/17 759 759 736 736 26,000
2007/08/16 755 760 746 760 15,200
2007/08/15 760 776 760 765 15,000
2007/08/14 770 782 760 780 11,900
2007/08/13 748 771 746 770 13,300
2007/08/10 756 760 752 758 32,600
2007/08/09 795 809 778 786 39,400
2007/08/08 814 815 799 815 20,800
2007/08/07 820 820 810 811 22,000
2007/08/06 795 813 787 806 32,700
2007/08/03 768 793 762 785 13,400
2007/08/02 791 793 777 778 6,500
2007/08/01 776 780 771 771 7,200
2007/07/31 776 782 774 779 5,700
2007/07/30 762 778 760 778 14,400
2007/07/27 756 768 756 764 11,300
2007/07/26 786 793 778 786 22,400
2007/07/25 786 786 761 775 18,200
2007/07/24 797 800 788 788 20,300
2007/07/23 800 800 795 795 8,400
2007/07/20 801 803 798 800 21,600
2007/07/19 808 811 803 803 13,600
2007/07/18 805 813 801 805 8,800
2007/07/17 812 814 802 813 20,800
2007/07/13 815 816 813 813 10,000
2007/07/12 815 817 808 814 8,300
2007/07/11 815 815 810 811 21,700
2007/07/10 814 820 812 819 18,000
2007/07/09 805 814 805 813 12,000
2007/07/06 798 805 796 802 16,100
2007/07/05 804 810 795 802 30,600
2007/07/04 813 813 802 802 15,300
2007/07/03 808 815 802 806 22,300
2007/07/02 813 813 802 807 17,200
2007/06/29 797 804 795 803 33,300
2007/06/28 788 796 788 795 23,400
2007/06/27 797 797 788 788 11,500
2007/06/26 798 798 790 791 18,800
2007/06/25 792 801 792 792 24,400
2007/06/22 793 800 790 794 28,900
2007/06/21 795 795 787 789 15,200
2007/06/20 787 797 786 792 29,600
2007/06/19 784 787 779 780 20,100
2007/06/18 795 796 774 775 45,500
2007/06/15 765 770 755 766 28,600
2007/06/14 743 756 743 755 27,700
2007/06/13 740 767 735 745 38,700
2007/06/12 753 760 744 744 27,300
2007/06/11 761 768 753 753 24,700
2007/06/08 756 762 750 762 44,200
2007/06/07 768 775 765 770 23,900
2007/06/06 778 780 771 771 23,600
2007/06/05 772 775 765 774 26,700
2007/06/04 777 785 765 765 38,300
2007/06/01 786 787 750 757 86,100
2007/05/31 770 785 770 778 13,800
2007/05/30 778 780 770 775 13,900
2007/05/29 767 779 759 769 27,800
2007/05/28 740 762 739 757 31,400
2007/05/25 773 773 750 752 34,200
2007/05/24 784 785 765 771 22,200
2007/05/23 787 793 780 781 21,200
2007/05/22 795 795 771 780 18,200
2007/05/21 790 796 789 790 28,400
2007/05/18 778 793 770 788 32,300
2007/05/17 788 794 764 767 18,700
2007/05/16 798 805 785 788 12,800
2007/05/15 801 805 794 796 33,500
2007/05/14 829 841 820 821 29,800
2007/05/11 861 861 810 818 29,800
2007/05/10 853 860 851 857 4,800
2007/05/09 843 859 843 854 17,500
2007/05/08 855 860 851 853 8,600
2007/05/07 852 858 846 854 14,000
2007/05/02 870 875 855 860 13,100
2007/05/01 866 866 854 854 21,500
2007/04/27 840 850 840 842 12,100
2007/04/26 840 854 822 833 16,400
2007/04/25 819 825 811 823 8,200
2007/04/24 806 833 806 829 5,300
2007/04/23 836 844 815 815 8,400
2007/04/20 841 842 827 827 6,700
2007/04/19 840 840 830 832 7,600
2007/04/18 835 855 832 848 13,900
2007/04/17 845 855 825 832 19,300
2007/04/16 860 870 855 855 24,900
2007/04/13 864 878 859 859 12,600
2007/04/12 872 872 860 863 10,900
2007/04/11 868 876 867 870 13,800
2007/04/10 880 880 866 867 17,500
2007/04/09 878 883 873 880 13,100
2007/04/06 886 890 875 879 14,300
2007/04/05 909 909 885 887 14,500
2007/04/04 907 915 905 909 20,400
2007/04/03 923 923 878 906 12,800
2007/04/02 937 938 910 913 20,600
2007/03/30 936 943 911 935 13,900
2007/03/29 926 933 910 930 14,200
2007/03/28 925 945 923 929 24,800
2007/03/27 933 934 910 915 24,200
2007/03/26 930 932 921 931 20,400
2007/03/23 939 940 900 922 30,000
2007/03/22 942 945 917 921 34,300
2007/03/20 922 925 916 924 13,800
2007/03/19 909 913 904 904 13,000
2007/03/16 908 910 898 906 21,000
2007/03/15 900 905 895 898 14,600
2007/03/14 900 906 876 890 35,200
2007/03/13 932 932 910 910 18,900
2007/03/12 929 930 921 922 23,200
2007/03/09 905 922 905 911 45,100
2007/03/08 899 903 893 900 13,800
2007/03/07 900 906 895 896 24,900
2007/03/06 866 900 861 898 21,000
2007/03/05 870 888 870 871 41,400
2007/03/02 881 891 870 890 30,800
2007/03/01 917 917 901 901 28,000
2007/02/28 857 915 857 910 54,600
2007/02/27 963 963 938 947 27,300
2007/02/26 979 979 959 963 26,400
2007/02/23 977 977 966 975 32,700
2007/02/22 974 978 962 970 27,000
2007/02/21 965 974 960 972 26,600
2007/02/20 947 967 944 956 28,600
2007/02/19 931 948 915 944 41,000
2007/02/16 924 934 924 930 24,900
2007/02/15 919 945 910 931 88,800
2007/02/14 989 1,010 910 929 157,800
2007/02/13 967 975 965 975 28,400
2007/02/09 952 962 948 957 31,700
2007/02/08 946 953 942 946 30,300
2007/02/07 935 953 932 942 47,300
2007/02/06 926 935 925 935 19,300
2007/02/05 935 937 921 926 17,000
2007/02/02 920 935 917 929 34,900
2007/02/01 917 920 913 920 38,400
2007/01/31 909 917 909 913 24,600
2007/01/30 914 914 907 909 19,400
2007/01/29 900 914 899 908 18,000
2007/01/26 880 899 879 898 19,300
2007/01/25 908 908 896 898 38,300
2007/01/24 914 914 904 908 36,800
2007/01/23 915 918 909 911 21,200
2007/01/22 905 917 905 914 35,300
2007/01/19 920 940 911 914 45,600
2007/01/18 886 920 885 920 47,600
2007/01/17 885 890 875 885 38,800
2007/01/16 876 882 874 882 43,100
2007/01/15 870 879 865 875 32,000
2007/01/12 844 868 844 865 21,100
2007/01/11 848 859 839 839 20,100
2007/01/10 852 867 848 848 22,200
2007/01/09 843 870 842 864 22,100
2007/01/05 853 853 841 843 14,200
2007/01/04 841 857 841 849 8,100

このページの先頭へ