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 |
---|---|---|---|---|---|
2009/12/30 | 323 | 326 | 323 | 325 | 9,400 |
2009/12/29 | 327 | 328 | 322 | 328 | 5,300 |
2009/12/28 | 330 | 330 | 321 | 324 | 19,800 |
2009/12/25 | 319 | 320 | 319 | 320 | 6,000 |
2009/12/24 | 323 | 323 | 318 | 318 | 7,900 |
2009/12/22 | 319 | 321 | 318 | 320 | 10,300 |
2009/12/21 | 328 | 328 | 318 | 319 | 13,300 |
2009/12/18 | 327 | 327 | 323 | 327 | 8,800 |
2009/12/17 | 329 | 329 | 325 | 327 | 7,700 |
2009/12/16 | 323 | 328 | 323 | 327 | 11,000 |
2009/12/15 | 315 | 323 | 315 | 322 | 5,800 |
2009/12/14 | 324 | 324 | 313 | 314 | 5,900 |
2009/12/11 | 320 | 323 | 310 | 322 | 17,600 |
2009/12/10 | 323 | 324 | 309 | 310 | 9,600 |
2009/12/09 | 319 | 322 | 313 | 320 | 10,000 |
2009/12/08 | 324 | 326 | 320 | 320 | 6,700 |
2009/12/07 | 320 | 324 | 320 | 321 | 14,100 |
2009/12/04 | 323 | 324 | 319 | 320 | 14,600 |
2009/12/03 | 326 | 329 | 316 | 321 | 36,200 |
2009/12/02 | 300 | 324 | 300 | 321 | 32,700 |
2009/12/01 | 315 | 321 | 291 | 303 | 76,400 |
2009/11/30 | 312 | 323 | 311 | 317 | 11,000 |
2009/11/27 | 314 | 327 | 311 | 311 | 10,800 |
2009/11/26 | 318 | 318 | 311 | 311 | 8,900 |
2009/11/25 | 323 | 323 | 308 | 313 | 16,000 |
2009/11/24 | 324 | 330 | 316 | 323 | 11,300 |
2009/11/20 | 327 | 330 | 325 | 325 | 6,700 |
2009/11/19 | 339 | 340 | 332 | 332 | 2,700 |
2009/11/18 | 341 | 341 | 333 | 340 | 11,800 |
2009/11/17 | 340 | 340 | 332 | 337 | 4,600 |
2009/11/16 | 335 | 344 | 331 | 339 | 26,100 |
2009/11/13 | 345 | 345 | 335 | 340 | 8,900 |
2009/11/12 | 360 | 360 | 337 | 345 | 15,400 |
2009/11/11 | 364 | 364 | 356 | 356 | 5,300 |
2009/11/10 | 368 | 368 | 360 | 362 | 9,100 |
2009/11/09 | 370 | 370 | 355 | 363 | 11,400 |
2009/11/06 | 375 | 375 | 365 | 366 | 6,900 |
2009/11/05 | 375 | 376 | 367 | 375 | 9,600 |
2009/11/04 | 375 | 377 | 355 | 375 | 15,000 |
2009/11/02 | 381 | 381 | 371 | 375 | 5,600 |
2009/10/30 | 380 | 382 | 376 | 380 | 14,500 |
2009/10/29 | 380 | 380 | 375 | 375 | 13,800 |
2009/10/28 | 383 | 386 | 380 | 383 | 14,700 |
2009/10/27 | 400 | 400 | 385 | 387 | 18,400 |
2009/10/26 | 393 | 399 | 393 | 397 | 7,600 |
2009/10/23 | 397 | 397 | 390 | 393 | 13,000 |
2009/10/22 | 384 | 395 | 384 | 395 | 6,400 |
2009/10/21 | 392 | 398 | 388 | 397 | 6,200 |
2009/10/20 | 397 | 399 | 389 | 395 | 13,100 |
2009/10/19 | 372 | 386 | 372 | 386 | 5,300 |
2009/10/16 | 390 | 390 | 385 | 387 | 8,100 |
2009/10/15 | 374 | 388 | 373 | 387 | 5,800 |
2009/10/14 | 380 | 380 | 368 | 377 | 9,900 |
2009/10/13 | 375 | 376 | 374 | 376 | 3,600 |
2009/10/09 | 373 | 376 | 369 | 375 | 6,700 |
2009/10/08 | 374 | 378 | 363 | 372 | 10,700 |
2009/10/07 | 355 | 369 | 355 | 369 | 9,700 |
2009/10/06 | 359 | 365 | 356 | 365 | 15,500 |
2009/10/05 | 367 | 371 | 364 | 371 | 20,100 |
2009/10/02 | 382 | 382 | 365 | 371 | 18,300 |
2009/10/01 | 405 | 405 | 391 | 394 | 6,400 |
2009/09/30 | 400 | 405 | 395 | 405 | 5,500 |
2009/09/29 | 400 | 407 | 392 | 400 | 4,900 |
2009/09/28 | 404 | 405 | 395 | 403 | 9,500 |
2009/09/25 | 403 | 410 | 402 | 409 | 10,900 |
2009/09/24 | 405 | 413 | 405 | 413 | 15,500 |
2009/09/18 | 408 | 408 | 401 | 405 | 18,600 |
2009/09/17 | 413 | 413 | 404 | 408 | 11,000 |
2009/09/16 | 406 | 410 | 401 | 403 | 16,000 |
2009/09/15 | 409 | 410 | 405 | 407 | 8,700 |
2009/09/14 | 404 | 409 | 397 | 407 | 13,900 |
2009/09/11 | 413 | 416 | 409 | 409 | 20,600 |
2009/09/10 | 402 | 411 | 401 | 408 | 12,100 |
2009/09/09 | 399 | 404 | 399 | 401 | 17,300 |
2009/09/08 | 400 | 402 | 397 | 402 | 6,000 |
2009/09/07 | 408 | 410 | 401 | 402 | 15,400 |
2009/09/04 | 401 | 405 | 401 | 403 | 19,000 |
2009/09/03 | 402 | 411 | 400 | 405 | 13,600 |
2009/09/02 | 403 | 408 | 395 | 407 | 22,800 |
2009/09/01 | 411 | 414 | 409 | 413 | 30,000 |
2009/08/31 | 413 | 419 | 411 | 411 | 5,700 |
2009/08/28 | 418 | 420 | 411 | 413 | 8,900 |
2009/08/27 | 420 | 420 | 410 | 413 | 5,400 |
2009/08/26 | 420 | 422 | 416 | 421 | 12,700 |
2009/08/25 | 413 | 421 | 413 | 415 | 8,900 |
2009/08/24 | 412 | 423 | 405 | 409 | 13,100 |
2009/08/21 | 417 | 417 | 403 | 407 | 11,100 |
2009/08/20 | 405 | 420 | 400 | 418 | 18,500 |
2009/08/19 | 418 | 421 | 409 | 415 | 15,400 |
2009/08/18 | 420 | 423 | 417 | 422 | 10,800 |
2009/08/17 | 435 | 435 | 418 | 430 | 23,500 |
2009/08/14 | 435 | 435 | 430 | 432 | 14,700 |
2009/08/13 | 429 | 435 | 429 | 431 | 23,300 |
2009/08/12 | 410 | 442 | 410 | 425 | 75,000 |
2009/08/11 | 399 | 419 | 399 | 410 | 21,000 |
2009/08/10 | 398 | 399 | 393 | 399 | 10,800 |
2009/08/07 | 387 | 394 | 386 | 393 | 13,300 |
2009/08/06 | 380 | 393 | 379 | 392 | 32,600 |
2009/08/05 | 391 | 393 | 382 | 385 | 32,500 |
2009/08/04 | 390 | 394 | 387 | 389 | 17,300 |
2009/08/03 | 383 | 384 | 381 | 384 | 11,000 |
2009/07/31 | 372 | 380 | 370 | 379 | 22,900 |
2009/07/30 | 372 | 372 | 370 | 372 | 16,900 |
2009/07/29 | 368 | 372 | 368 | 371 | 14,500 |
2009/07/28 | 371 | 371 | 363 | 368 | 6,500 |
2009/07/27 | 372 | 372 | 362 | 370 | 17,000 |
2009/07/24 | 363 | 365 | 357 | 362 | 22,000 |
2009/07/23 | 368 | 368 | 364 | 364 | 5,400 |
2009/07/22 | 366 | 367 | 363 | 365 | 7,800 |
2009/07/21 | 374 | 374 | 365 | 365 | 10,500 |
2009/07/17 | 361 | 369 | 360 | 363 | 17,300 |
2009/07/16 | 362 | 372 | 361 | 361 | 10,100 |
2009/07/15 | 371 | 375 | 358 | 367 | 16,600 |
2009/07/14 | 376 | 376 | 369 | 372 | 9,600 |
2009/07/13 | 353 | 378 | 344 | 374 | 23,700 |
2009/07/10 | 361 | 371 | 361 | 368 | 12,000 |
2009/07/09 | 363 | 370 | 363 | 366 | 11,700 |
2009/07/08 | 366 | 375 | 365 | 370 | 15,000 |
2009/07/07 | 376 | 376 | 368 | 375 | 9,400 |
2009/07/06 | 375 | 377 | 369 | 372 | 8,200 |
2009/07/03 | 370 | 375 | 365 | 370 | 11,500 |
2009/07/02 | 377 | 380 | 372 | 375 | 11,100 |
2009/07/01 | 360 | 373 | 359 | 372 | 15,600 |
2009/06/30 | 364 | 365 | 362 | 364 | 8,100 |
2009/06/29 | 369 | 370 | 363 | 367 | 28,000 |
2009/06/26 | 366 | 372 | 359 | 369 | 27,400 |
2009/06/25 | 342 | 359 | 342 | 359 | 11,100 |
2009/06/24 | 337 | 348 | 335 | 346 | 11,300 |
2009/06/23 | 339 | 345 | 335 | 344 | 14,900 |
2009/06/22 | 348 | 350 | 344 | 344 | 12,600 |
2009/06/19 | 355 | 357 | 343 | 343 | 6,400 |
2009/06/18 | 355 | 358 | 343 | 350 | 13,400 |
2009/06/17 | 349 | 350 | 335 | 349 | 4,600 |
2009/06/16 | 353 | 354 | 336 | 345 | 29,800 |
2009/06/15 | 354 | 358 | 351 | 358 | 14,000 |
2009/06/12 | 351 | 353 | 351 | 353 | 22,100 |
2009/06/11 | 349 | 349 | 342 | 347 | 13,600 |
2009/06/10 | 335 | 342 | 334 | 342 | 14,900 |
2009/06/09 | 340 | 340 | 333 | 334 | 11,400 |
2009/06/08 | 327 | 339 | 324 | 336 | 25,400 |
2009/06/05 | 328 | 328 | 324 | 325 | 7,900 |
2009/06/04 | 330 | 330 | 328 | 328 | 6,500 |
2009/06/03 | 325 | 331 | 325 | 330 | 10,100 |
2009/06/02 | 332 | 333 | 326 | 329 | 14,000 |
2009/06/01 | 323 | 325 | 320 | 325 | 14,200 |
2009/05/29 | 319 | 322 | 316 | 322 | 10,600 |
2009/05/28 | 319 | 323 | 319 | 323 | 10,000 |
2009/05/27 | 319 | 320 | 310 | 319 | 13,900 |
2009/05/26 | 320 | 320 | 314 | 316 | 18,000 |
2009/05/25 | 310 | 317 | 309 | 317 | 7,500 |
2009/05/22 | 313 | 315 | 304 | 310 | 9,600 |
2009/05/21 | 313 | 317 | 304 | 313 | 14,100 |
2009/05/20 | 310 | 316 | 305 | 316 | 20,300 |
2009/05/19 | 313 | 313 | 306 | 311 | 15,900 |
2009/05/18 | 299 | 305 | 297 | 303 | 18,600 |
2009/05/15 | 311 | 313 | 302 | 304 | 22,200 |
2009/05/14 | 309 | 321 | 304 | 304 | 28,700 |
2009/05/13 | 306 | 311 | 304 | 311 | 5,300 |
2009/05/12 | 307 | 308 | 304 | 306 | 23,300 |
2009/05/11 | 301 | 311 | 301 | 307 | 19,900 |
2009/05/08 | 308 | 312 | 307 | 310 | 8,700 |
2009/05/07 | 301 | 308 | 301 | 307 | 8,500 |
2009/05/01 | 301 | 301 | 293 | 296 | 6,300 |
2009/04/30 | 296 | 300 | 295 | 298 | 19,200 |
2009/04/28 | 303 | 305 | 295 | 295 | 10,100 |
2009/04/27 | 300 | 306 | 300 | 306 | 7,500 |
2009/04/24 | 312 | 312 | 302 | 302 | 11,800 |
2009/04/23 | 299 | 307 | 297 | 307 | 7,800 |
2009/04/22 | 315 | 315 | 295 | 302 | 16,200 |
2009/04/21 | 316 | 317 | 305 | 315 | 9,800 |
2009/04/20 | 325 | 325 | 316 | 319 | 14,700 |
2009/04/17 | 310 | 315 | 309 | 315 | 33,500 |
2009/04/16 | 302 | 305 | 297 | 303 | 5,300 |
2009/04/15 | 299 | 300 | 294 | 295 | 6,800 |
2009/04/14 | 301 | 304 | 297 | 298 | 5,400 |
2009/04/13 | 303 | 305 | 300 | 305 | 9,800 |
2009/04/10 | 295 | 310 | 292 | 298 | 11,900 |
2009/04/09 | 285 | 290 | 285 | 290 | 8,800 |
2009/04/08 | 300 | 300 | 275 | 290 | 15,300 |
2009/04/07 | 308 | 308 | 300 | 303 | 5,200 |
2009/04/06 | 305 | 307 | 300 | 305 | 10,600 |
2009/04/03 | 303 | 304 | 300 | 303 | 6,700 |
2009/04/02 | 304 | 304 | 298 | 298 | 13,300 |
2009/04/01 | 283 | 301 | 283 | 301 | 12,300 |
2009/03/31 | 300 | 306 | 293 | 293 | 5,400 |
2009/03/30 | 311 | 312 | 301 | 304 | 7,700 |
2009/03/27 | 320 | 320 | 300 | 304 | 18,800 |
2009/03/26 | 315 | 317 | 303 | 310 | 14,200 |
2009/03/25 | 310 | 310 | 302 | 310 | 20,600 |
2009/03/24 | 298 | 305 | 298 | 303 | 16,300 |
2009/03/23 | 300 | 302 | 298 | 301 | 12,600 |
2009/03/19 | 303 | 303 | 297 | 298 | 6,100 |
2009/03/18 | 305 | 305 | 295 | 300 | 12,000 |
2009/03/17 | 299 | 304 | 297 | 304 | 11,600 |
2009/03/16 | 297 | 298 | 293 | 297 | 11,800 |
2009/03/13 | 293 | 293 | 285 | 292 | 27,600 |
2009/03/12 | 289 | 289 | 279 | 285 | 7,400 |
2009/03/11 | 286 | 287 | 281 | 284 | 8,400 |
2009/03/10 | 284 | 284 | 276 | 279 | 6,100 |
2009/03/09 | 290 | 290 | 281 | 289 | 1,900 |
2009/03/06 | 289 | 291 | 284 | 290 | 10,000 |
2009/03/05 | 293 | 293 | 277 | 280 | 18,900 |
2009/03/04 | 279 | 290 | 279 | 290 | 11,400 |
2009/03/03 | 281 | 285 | 280 | 284 | 7,400 |
2009/03/02 | 289 | 289 | 281 | 287 | 6,000 |
2009/02/27 | 283 | 289 | 278 | 288 | 7,200 |
2009/02/26 | 288 | 288 | 278 | 288 | 19,600 |
2009/02/25 | 271 | 273 | 267 | 273 | 4,900 |
2009/02/24 | 261 | 265 | 261 | 265 | 5,600 |
2009/02/23 | 259 | 261 | 258 | 261 | 10,000 |
2009/02/20 | 274 | 278 | 272 | 272 | 4,500 |
2009/02/19 | 268 | 276 | 268 | 275 | 8,100 |
2009/02/18 | 278 | 278 | 270 | 271 | 8,100 |
2009/02/17 | 269 | 273 | 268 | 273 | 6,000 |
2009/02/16 | 271 | 273 | 262 | 264 | 18,600 |
2009/02/13 | 263 | 280 | 263 | 275 | 7,600 |
2009/02/12 | 274 | 279 | 261 | 268 | 19,100 |
2009/02/10 | 297 | 297 | 286 | 287 | 6,200 |
2009/02/09 | 288 | 293 | 288 | 292 | 6,000 |
2009/02/06 | 297 | 298 | 288 | 288 | 3,200 |
2009/02/05 | 295 | 298 | 291 | 296 | 10,400 |
2009/02/04 | 286 | 298 | 286 | 298 | 9,100 |
2009/02/03 | 290 | 295 | 290 | 291 | 11,200 |
2009/02/02 | 290 | 295 | 290 | 294 | 10,800 |
2009/01/30 | 298 | 298 | 290 | 290 | 16,700 |
2009/01/29 | 300 | 303 | 297 | 298 | 9,200 |
2009/01/28 | 305 | 305 | 296 | 302 | 9,200 |
2009/01/27 | 298 | 300 | 291 | 300 | 17,700 |
2009/01/26 | 278 | 296 | 278 | 293 | 12,900 |
2009/01/23 | 283 | 288 | 283 | 285 | 5,100 |
2009/01/22 | 289 | 293 | 283 | 288 | 8,700 |
2009/01/21 | 283 | 290 | 279 | 279 | 11,900 |
2009/01/20 | 297 | 297 | 288 | 288 | 21,400 |
2009/01/19 | 298 | 300 | 290 | 290 | 13,800 |
2009/01/16 | 284 | 299 | 284 | 299 | 26,800 |
2009/01/15 | 275 | 285 | 275 | 283 | 25,700 |
2009/01/14 | 282 | 284 | 276 | 278 | 16,300 |
2009/01/13 | 280 | 283 | 275 | 282 | 25,600 |
2009/01/09 | 275 | 282 | 272 | 275 | 24,100 |
2009/01/08 | 272 | 275 | 270 | 275 | 23,400 |
2009/01/07 | 270 | 273 | 269 | 272 | 57,700 |
2009/01/06 | 270 | 270 | 267 | 267 | 58,200 |
2009/01/05 | 274 | 279 | 269 | 269 | 27,200 |