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 |
---|---|---|---|---|---|
2011/12/30 | 288 | 290 | 286 | 290 | 4,100 |
2011/12/29 | 286 | 287 | 285 | 285 | 7,900 |
2011/12/28 | 288 | 289 | 285 | 285 | 20,400 |
2011/12/27 | 285 | 288 | 285 | 288 | 11,000 |
2011/12/26 | 298 | 298 | 287 | 291 | 28,500 |
2011/12/22 | 286 | 290 | 285 | 290 | 15,000 |
2011/12/21 | 293 | 293 | 283 | 286 | 9,000 |
2011/12/20 | 289 | 289 | 287 | 288 | 4,500 |
2011/12/19 | 286 | 287 | 281 | 287 | 20,100 |
2011/12/16 | 290 | 298 | 290 | 292 | 7,200 |
2011/12/15 | 291 | 291 | 288 | 289 | 6,600 |
2011/12/14 | 294 | 294 | 290 | 291 | 7,000 |
2011/12/13 | 292 | 296 | 292 | 294 | 7,800 |
2011/12/12 | 293 | 296 | 293 | 295 | 4,300 |
2011/12/09 | 293 | 295 | 292 | 295 | 17,000 |
2011/12/08 | 292 | 297 | 290 | 297 | 13,400 |
2011/12/07 | 292 | 293 | 289 | 290 | 20,600 |
2011/12/06 | 293 | 295 | 292 | 292 | 8,600 |
2011/12/05 | 295 | 297 | 293 | 293 | 5,400 |
2011/12/02 | 296 | 297 | 288 | 292 | 7,000 |
2011/12/01 | 298 | 299 | 293 | 295 | 10,300 |
2011/11/30 | 294 | 297 | 288 | 291 | 6,500 |
2011/11/29 | 287 | 300 | 287 | 295 | 10,900 |
2011/11/28 | 285 | 288 | 285 | 287 | 28,500 |
2011/11/25 | 284 | 286 | 283 | 284 | 7,200 |
2011/11/24 | 286 | 286 | 284 | 284 | 4,800 |
2011/11/22 | 279 | 287 | 279 | 287 | 6,300 |
2011/11/21 | 286 | 287 | 286 | 287 | 1,500 |
2011/11/18 | 290 | 290 | 285 | 287 | 6,400 |
2011/11/17 | 285 | 290 | 280 | 290 | 10,500 |
2011/11/16 | 286 | 289 | 285 | 285 | 5,200 |
2011/11/15 | 290 | 291 | 286 | 289 | 4,200 |
2011/11/14 | 291 | 291 | 289 | 289 | 1,500 |
2011/11/11 | 286 | 293 | 285 | 287 | 12,200 |
2011/11/10 | 293 | 293 | 289 | 291 | 4,300 |
2011/11/09 | 292 | 296 | 291 | 296 | 5,700 |
2011/11/08 | 296 | 296 | 292 | 292 | 1,700 |
2011/11/07 | 297 | 297 | 293 | 296 | 2,700 |
2011/11/04 | 296 | 296 | 292 | 296 | 4,500 |
2011/11/02 | 295 | 297 | 292 | 293 | 7,700 |
2011/11/01 | 300 | 300 | 297 | 298 | 3,600 |
2011/10/31 | 305 | 307 | 300 | 307 | 10,500 |
2011/10/28 | 303 | 307 | 301 | 302 | 12,300 |
2011/10/27 | 293 | 310 | 291 | 309 | 10,600 |
2011/10/26 | 295 | 295 | 292 | 293 | 6,700 |
2011/10/25 | 296 | 296 | 294 | 296 | 5,000 |
2011/10/24 | 295 | 296 | 292 | 292 | 3,000 |
2011/10/21 | 294 | 294 | 290 | 290 | 1,500 |
2011/10/20 | 294 | 294 | 288 | 290 | 9,300 |
2011/10/19 | 298 | 299 | 295 | 295 | 2,900 |
2011/10/18 | 300 | 300 | 297 | 298 | 6,200 |
2011/10/17 | 298 | 301 | 296 | 301 | 5,600 |
2011/10/14 | 296 | 296 | 293 | 294 | 4,800 |
2011/10/13 | 295 | 298 | 295 | 296 | 4,400 |
2011/10/12 | 297 | 299 | 296 | 297 | 4,900 |
2011/10/11 | 298 | 303 | 297 | 300 | 5,200 |
2011/10/07 | 296 | 304 | 296 | 297 | 4,400 |
2011/10/06 | 290 | 301 | 290 | 296 | 8,800 |
2011/10/05 | 291 | 292 | 287 | 287 | 9,300 |
2011/10/04 | 290 | 293 | 290 | 291 | 6,500 |
2011/10/03 | 303 | 303 | 295 | 295 | 8,800 |
2011/09/30 | 308 | 309 | 304 | 304 | 13,100 |
2011/09/29 | 307 | 308 | 305 | 307 | 9,300 |
2011/09/28 | 300 | 308 | 300 | 308 | 15,000 |
2011/09/27 | 303 | 310 | 296 | 310 | 21,300 |
2011/09/26 | 309 | 309 | 295 | 303 | 25,100 |
2011/09/22 | 296 | 297 | 293 | 296 | 11,800 |
2011/09/21 | 297 | 298 | 296 | 296 | 10,300 |
2011/09/20 | 296 | 297 | 294 | 297 | 18,100 |
2011/09/16 | 296 | 298 | 295 | 296 | 16,100 |
2011/09/15 | 294 | 295 | 292 | 294 | 10,700 |
2011/09/14 | 295 | 295 | 291 | 291 | 8,100 |
2011/09/13 | 295 | 295 | 293 | 293 | 5,900 |
2011/09/12 | 295 | 295 | 293 | 293 | 11,200 |
2011/09/09 | 296 | 297 | 295 | 296 | 20,100 |
2011/09/08 | 296 | 301 | 295 | 296 | 15,600 |
2011/09/07 | 297 | 297 | 295 | 297 | 6,300 |
2011/09/06 | 296 | 298 | 295 | 296 | 19,600 |
2011/09/05 | 295 | 298 | 294 | 296 | 10,100 |
2011/09/02 | 304 | 304 | 297 | 301 | 11,900 |
2011/09/01 | 305 | 305 | 301 | 303 | 5,500 |
2011/08/31 | 306 | 306 | 301 | 302 | 5,600 |
2011/08/30 | 305 | 305 | 301 | 305 | 12,600 |
2011/08/29 | 297 | 302 | 293 | 302 | 9,300 |
2011/08/26 | 299 | 299 | 294 | 297 | 14,900 |
2011/08/25 | 292 | 297 | 292 | 296 | 10,000 |
2011/08/24 | 298 | 298 | 290 | 293 | 20,800 |
2011/08/23 | 296 | 297 | 294 | 295 | 11,900 |
2011/08/22 | 290 | 301 | 290 | 291 | 13,400 |
2011/08/19 | 295 | 297 | 292 | 297 | 23,200 |
2011/08/18 | 305 | 305 | 299 | 299 | 11,100 |
2011/08/17 | 300 | 304 | 299 | 304 | 9,300 |
2011/08/16 | 303 | 303 | 301 | 302 | 8,000 |
2011/08/15 | 305 | 305 | 301 | 301 | 9,800 |
2011/08/12 | 302 | 303 | 296 | 297 | 13,100 |
2011/08/11 | 298 | 305 | 298 | 301 | 14,400 |
2011/08/10 | 307 | 308 | 299 | 303 | 22,800 |
2011/08/09 | 291 | 296 | 287 | 296 | 30,100 |
2011/08/08 | 300 | 303 | 298 | 299 | 28,100 |
2011/08/05 | 302 | 309 | 300 | 307 | 25,500 |
2011/08/04 | 314 | 325 | 314 | 318 | 35,500 |
2011/08/03 | 317 | 318 | 316 | 316 | 12,200 |
2011/08/02 | 324 | 326 | 320 | 322 | 18,800 |
2011/08/01 | 331 | 331 | 324 | 324 | 43,100 |
2011/07/29 | 332 | 334 | 331 | 333 | 15,800 |
2011/07/28 | 337 | 338 | 333 | 333 | 15,300 |
2011/07/27 | 344 | 344 | 334 | 342 | 27,500 |
2011/07/26 | 344 | 344 | 339 | 344 | 27,100 |
2011/07/25 | 340 | 345 | 339 | 340 | 33,000 |
2011/07/22 | 335 | 350 | 335 | 337 | 109,500 |
2011/07/21 | 318 | 340 | 318 | 336 | 109,100 |
2011/07/20 | 319 | 320 | 315 | 318 | 28,000 |
2011/07/19 | 318 | 318 | 313 | 314 | 14,700 |
2011/07/15 | 313 | 317 | 313 | 316 | 13,400 |
2011/07/14 | 320 | 322 | 313 | 313 | 23,500 |
2011/07/13 | 318 | 324 | 317 | 324 | 10,500 |
2011/07/12 | 322 | 323 | 321 | 321 | 25,200 |
2011/07/11 | 324 | 325 | 322 | 323 | 16,400 |
2011/07/08 | 325 | 328 | 322 | 322 | 29,000 |
2011/07/07 | 324 | 324 | 322 | 322 | 13,300 |
2011/07/06 | 321 | 326 | 318 | 324 | 16,300 |
2011/07/05 | 324 | 325 | 321 | 322 | 16,400 |
2011/07/04 | 323 | 325 | 320 | 324 | 35,500 |
2011/07/01 | 317 | 322 | 317 | 320 | 16,300 |
2011/06/30 | 317 | 320 | 313 | 320 | 16,000 |
2011/06/29 | 312 | 317 | 310 | 317 | 26,100 |
2011/06/28 | 315 | 317 | 308 | 312 | 35,500 |
2011/06/27 | 309 | 312 | 304 | 311 | 33,100 |
2011/06/24 | 294 | 302 | 294 | 301 | 20,000 |
2011/06/23 | 295 | 297 | 292 | 296 | 10,300 |
2011/06/22 | 293 | 295 | 291 | 295 | 26,600 |
2011/06/21 | 290 | 292 | 289 | 291 | 6,100 |
2011/06/20 | 292 | 293 | 289 | 290 | 11,900 |
2011/06/17 | 292 | 294 | 290 | 290 | 18,600 |
2011/06/16 | 292 | 292 | 289 | 289 | 13,700 |
2011/06/15 | 293 | 294 | 292 | 293 | 7,600 |
2011/06/14 | 289 | 295 | 288 | 292 | 14,500 |
2011/06/13 | 294 | 294 | 289 | 290 | 21,200 |
2011/06/10 | 297 | 297 | 291 | 293 | 33,700 |
2011/06/09 | 299 | 299 | 291 | 292 | 17,000 |
2011/06/08 | 300 | 301 | 297 | 297 | 11,100 |
2011/06/07 | 299 | 301 | 288 | 300 | 17,500 |
2011/06/06 | 305 | 306 | 300 | 301 | 16,500 |
2011/06/03 | 309 | 309 | 304 | 304 | 9,400 |
2011/06/02 | 309 | 310 | 305 | 306 | 13,600 |
2011/06/01 | 315 | 315 | 308 | 309 | 23,900 |
2011/05/31 | 304 | 309 | 304 | 308 | 9,400 |
2011/05/30 | 305 | 309 | 303 | 303 | 15,600 |
2011/05/27 | 309 | 309 | 304 | 305 | 14,400 |
2011/05/26 | 306 | 310 | 305 | 308 | 10,600 |
2011/05/25 | 308 | 308 | 307 | 307 | 8,100 |
2011/05/24 | 312 | 313 | 307 | 307 | 25,900 |
2011/05/23 | 312 | 316 | 308 | 313 | 20,000 |
2011/05/20 | 316 | 316 | 312 | 312 | 10,900 |
2011/05/19 | 316 | 316 | 311 | 311 | 39,900 |
2011/05/18 | 313 | 314 | 311 | 313 | 22,600 |
2011/05/17 | 312 | 315 | 310 | 310 | 32,200 |
2011/05/16 | 321 | 321 | 312 | 312 | 21,800 |
2011/05/13 | 328 | 328 | 316 | 319 | 69,000 |
2011/05/12 | 327 | 328 | 322 | 325 | 24,200 |
2011/05/11 | 321 | 326 | 321 | 322 | 16,200 |
2011/05/10 | 321 | 324 | 321 | 324 | 21,700 |
2011/05/09 | 322 | 325 | 320 | 320 | 17,000 |
2011/05/06 | 318 | 322 | 318 | 321 | 10,200 |
2011/05/02 | 323 | 326 | 320 | 324 | 25,300 |
2011/04/28 | 320 | 320 | 316 | 320 | 21,700 |
2011/04/27 | 319 | 322 | 317 | 317 | 15,400 |
2011/04/26 | 317 | 320 | 312 | 316 | 26,900 |
2011/04/25 | 312 | 317 | 312 | 315 | 20,800 |
2011/04/22 | 311 | 316 | 310 | 310 | 30,900 |
2011/04/21 | 311 | 312 | 309 | 309 | 13,200 |
2011/04/20 | 308 | 311 | 304 | 309 | 17,000 |
2011/04/19 | 305 | 308 | 304 | 308 | 15,500 |
2011/04/18 | 305 | 306 | 305 | 305 | 9,600 |
2011/04/15 | 303 | 306 | 302 | 305 | 4,500 |
2011/04/14 | 304 | 306 | 302 | 304 | 6,600 |
2011/04/13 | 304 | 307 | 302 | 304 | 5,800 |
2011/04/12 | 308 | 308 | 305 | 305 | 12,600 |
2011/04/11 | 306 | 310 | 306 | 308 | 12,900 |
2011/04/08 | 295 | 302 | 294 | 301 | 22,100 |
2011/04/07 | 300 | 302 | 294 | 295 | 15,700 |
2011/04/06 | 297 | 301 | 293 | 297 | 13,300 |
2011/04/05 | 305 | 305 | 296 | 297 | 18,800 |
2011/04/04 | 314 | 317 | 307 | 307 | 28,900 |
2011/04/01 | 317 | 318 | 312 | 314 | 26,000 |
2011/03/31 | 313 | 318 | 311 | 315 | 35,800 |
2011/03/30 | 312 | 312 | 298 | 312 | 51,100 |
2011/03/29 | 302 | 312 | 277 | 305 | 153,800 |
2011/03/28 | 325 | 327 | 320 | 323 | 52,100 |
2011/03/25 | 337 | 337 | 326 | 327 | 15,400 |
2011/03/24 | 336 | 339 | 330 | 331 | 22,500 |
2011/03/23 | 338 | 352 | 334 | 337 | 35,600 |
2011/03/22 | 330 | 344 | 323 | 339 | 50,700 |
2011/03/18 | 300 | 314 | 296 | 313 | 59,000 |
2011/03/17 | 280 | 280 | 256 | 278 | 105,500 |
2011/03/16 | 284 | 309 | 275 | 283 | 92,100 |
2011/03/15 | 306 | 306 | 245 | 296 | 64,400 |
2011/03/14 | 300 | 333 | 300 | 312 | 60,700 |
2011/03/11 | 381 | 384 | 380 | 380 | 45,300 |
2011/03/10 | 394 | 396 | 386 | 389 | 13,400 |
2011/03/09 | 397 | 398 | 393 | 394 | 10,900 |
2011/03/08 | 396 | 400 | 393 | 393 | 15,500 |
2011/03/07 | 399 | 405 | 396 | 397 | 17,900 |
2011/03/04 | 406 | 408 | 399 | 399 | 21,100 |
2011/03/03 | 399 | 405 | 398 | 402 | 14,900 |
2011/03/02 | 406 | 408 | 391 | 397 | 18,800 |
2011/03/01 | 407 | 412 | 404 | 407 | 31,000 |
2011/02/28 | 395 | 402 | 391 | 399 | 18,600 |
2011/02/25 | 396 | 401 | 388 | 399 | 27,300 |
2011/02/24 | 403 | 412 | 394 | 395 | 33,300 |
2011/02/23 | 405 | 418 | 405 | 405 | 40,400 |
2011/02/22 | 430 | 430 | 412 | 413 | 45,800 |
2011/02/21 | 411 | 431 | 411 | 430 | 53,900 |
2011/02/18 | 416 | 416 | 409 | 409 | 15,800 |
2011/02/17 | 412 | 416 | 411 | 414 | 25,200 |
2011/02/16 | 414 | 421 | 411 | 413 | 28,700 |
2011/02/15 | 418 | 420 | 413 | 414 | 60,400 |
2011/02/14 | 408 | 417 | 407 | 414 | 79,600 |
2011/02/10 | 402 | 408 | 402 | 404 | 51,100 |
2011/02/09 | 407 | 408 | 401 | 405 | 28,600 |
2011/02/08 | 405 | 409 | 404 | 407 | 29,200 |
2011/02/07 | 405 | 408 | 403 | 405 | 20,000 |
2011/02/04 | 396 | 402 | 396 | 402 | 32,700 |
2011/02/03 | 395 | 396 | 393 | 396 | 16,300 |
2011/02/02 | 394 | 398 | 394 | 394 | 18,100 |
2011/02/01 | 392 | 396 | 388 | 389 | 15,300 |
2011/01/31 | 386 | 397 | 386 | 392 | 22,400 |
2011/01/28 | 397 | 400 | 394 | 394 | 18,900 |
2011/01/27 | 393 | 398 | 393 | 397 | 9,600 |
2011/01/26 | 391 | 398 | 391 | 396 | 19,700 |
2011/01/25 | 397 | 397 | 391 | 396 | 25,000 |
2011/01/24 | 381 | 394 | 378 | 390 | 34,800 |
2011/01/21 | 408 | 408 | 384 | 384 | 50,000 |
2011/01/20 | 400 | 407 | 400 | 404 | 58,000 |
2011/01/19 | 413 | 413 | 402 | 402 | 56,400 |
2011/01/18 | 414 | 415 | 404 | 411 | 55,500 |
2011/01/17 | 410 | 415 | 403 | 409 | 100,400 |
2011/01/14 | 396 | 399 | 390 | 398 | 154,500 |
2011/01/13 | 384 | 385 | 381 | 383 | 23,600 |
2011/01/12 | 380 | 385 | 378 | 379 | 45,300 |
2011/01/11 | 372 | 380 | 370 | 380 | 48,300 |
2011/01/07 | 363 | 370 | 361 | 369 | 35,500 |
2011/01/06 | 358 | 361 | 358 | 360 | 26,400 |
2011/01/05 | 358 | 358 | 353 | 356 | 8,100 |
2011/01/04 | 353 | 358 | 350 | 357 | 15,700 |