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
2014/12/30 814 814 795 801 91,600
2014/12/29 810 816 798 810 134,500
2014/12/26 795 815 792 810 187,200
2014/12/25 790 797 776 780 372,900
2014/12/24 800 810 791 793 355,300
2014/12/22 812 812 788 800 211,300
2014/12/19 811 843 811 814 231,500
2014/12/18 800 818 790 811 275,200
2014/12/17 804 809 785 789 241,000
2014/12/16 831 831 805 807 200,700
2014/12/15 850 860 843 846 72,100
2014/12/12 856 870 856 857 85,000
2014/12/11 843 867 833 863 134,000
2014/12/10 855 870 850 862 127,400
2014/12/09 891 897 865 870 137,600
2014/12/08 895 900 888 891 89,100
2014/12/05 890 900 882 899 107,300
2014/12/04 900 900 881 892 128,300
2014/12/03 900 906 891 895 124,900
2014/12/02 887 909 884 900 322,700
2014/12/01 889 892 881 889 173,400
2014/11/28 872 893 872 879 189,200
2014/11/27 890 892 870 876 270,400
2014/11/26 848 886 843 886 680,300
2014/11/25 836 845 830 841 138,900
2014/11/21 840 840 822 837 109,600
2014/11/20 835 848 821 840 279,700
2014/11/19 802 835 802 830 300,700
2014/11/18 800 808 792 806 81,500
2014/11/17 797 800 790 790 102,300
2014/11/14 815 815 795 798 88,100
2014/11/13 803 809 800 802 130,700
2014/11/12 818 844 804 804 428,400
2014/11/11 826 826 813 817 62,300
2014/11/10 814 825 809 823 99,400
2014/11/07 822 825 810 815 102,500
2014/11/06 803 858 800 821 599,700
2014/11/05 782 794 777 790 81,800
2014/11/04 800 806 781 783 150,900
2014/10/31 768 785 762 781 266,400
2014/10/30 775 775 760 760 252,000
2014/10/29 770 777 763 765 103,500
2014/10/28 770 774 761 762 148,100
2014/10/27 778 784 773 776 85,600
2014/10/24 779 799 773 775 201,900
2014/10/23 767 780 767 772 112,800
2014/10/22 773 784 766 771 117,600
2014/10/21 776 778 766 766 258,200
2014/10/20 793 807 777 787 373,400
2014/10/17 851 853 781 784 1,055,100
2014/10/16 793 933 781 866 4,189,400
2014/10/15 756 828 756 815 561,300
2014/10/14 754 769 749 753 138,500
2014/10/10 779 794 770 781 299,800
2014/10/09 814 816 796 796 197,700
2014/10/08 812 816 804 807 136,300
2014/10/07 831 835 816 819 128,000
2014/10/06 826 845 822 839 123,400
2014/10/03 810 822 806 819 133,800
2014/10/02 822 826 812 812 262,200
2014/10/01 848 853 838 838 197,500
2014/09/30 856 856 848 852 118,000
2014/09/29 858 871 852 854 137,700
2014/09/26 861 861 845 857 71,800
2014/09/25 868 869 862 866 126,200
2014/09/24 864 867 862 865 135,300
2014/09/22 872 872 862 865 67,900
2014/09/19 863 875 861 866 80,900
2014/09/18 878 878 860 862 111,500
2014/09/17 863 875 855 863 146,600
2014/09/16 860 864 857 859 97,900
2014/09/12 860 888 859 868 163,800
2014/09/11 867 873 864 864 104,800
2014/09/10 875 877 865 872 118,800
2014/09/09 904 905 884 884 126,100
2014/09/08 901 901 885 896 134,500
2014/09/05 914 915 885 889 363,000
2014/09/04 898 930 890 908 969,300
2014/09/03 870 909 862 892 588,800
2014/09/02 865 876 859 861 177,900
2014/09/01 900 910 861 873 588,200
2014/08/29 827 895 816 892 1,021,600
2014/08/28 821 847 821 836 230,800
2014/08/27 824 835 824 828 71,000
2014/08/26 840 845 820 824 108,300
2014/08/25 835 850 835 842 82,400
2014/08/22 817 870 817 834 250,400
2014/08/21 822 825 817 821 83,300
2014/08/20 822 828 816 819 76,600
2014/08/19 839 839 823 825 87,800
2014/08/18 812 832 812 824 117,000
2014/08/15 801 822 796 817 290,700
2014/08/14 794 807 794 798 151,600
2014/08/13 789 803 789 799 131,500
2014/08/12 803 817 802 803 139,800
2014/08/11 804 817 804 812 121,600
2014/08/08 800 817 785 804 256,700
2014/08/07 822 825 812 814 162,900
2014/08/06 849 849 819 820 216,900
2014/08/05 854 858 849 851 158,000
2014/08/04 866 868 854 855 133,600
2014/08/01 878 879 865 866 291,600
2014/07/31 884 890 879 883 169,800
2014/07/30 890 893 881 882 183,400
2014/07/29 888 898 884 890 167,500
2014/07/28 893 894 886 887 69,000
2014/07/25 898 898 884 892 104,400
2014/07/24 898 899 887 893 125,400
2014/07/23 901 905 892 896 74,200
2014/07/22 882 900 882 900 145,800
2014/07/18 880 890 878 884 158,400
2014/07/17 901 903 889 892 172,900
2014/07/16 912 917 901 903 161,000
2014/07/15 915 917 905 911 191,700
2014/07/14 889 915 884 907 344,100
2014/07/11 897 904 881 884 340,600
2014/07/10 915 923 896 898 413,400
2014/07/09 925 945 917 923 401,200
2014/07/08 917 953 915 935 1,033,000
2014/07/07 916 940 912 920 466,600
2014/07/04 924 930 919 921 288,700
2014/07/03 927 951 914 918 895,800
2014/07/02 924 926 910 912 409,000
2014/07/01 922 926 911 913 379,500
2014/06/30 909 923 906 917 383,800
2014/06/27 938 938 903 916 631,900
2014/06/26 952 964 932 944 686,900
2014/06/25 938 949 925 934 832,800
2014/06/24 925 985 909 956 2,468,400
2014/06/23 974 975 899 916 1,542,600
2014/06/20 1,000 1,007 953 959 925,400
2014/06/19 1,008 1,023 982 991 2,409,900
2014/06/18 890 1,026 883 1,013 10,225,100
2014/06/17 880 891 874 881 313,600
2014/06/16 890 894 873 877 281,400
2014/06/13 885 899 878 888 366,500
2014/06/12 869 903 866 891 853,600
2014/06/11 870 899 861 877 577,900
2014/06/10 879 886 867 869 336,700
2014/06/09 898 900 873 876 330,800
2014/06/06 895 903 880 885 392,200
2014/06/05 885 922 881 894 1,422,400
2014/06/04 861 898 853 885 1,133,300
2014/06/03 866 871 858 862 461,900
2014/06/02 875 884 858 863 867,800
2014/05/30 898 905 857 867 1,002,100
2014/05/29 888 931 882 899 3,006,800
2014/05/28 818 927 812 903 7,465,100
2014/05/27 793 833 782 784 893,300
2014/05/26 780 803 772 798 486,800
2014/05/23 752 788 750 769 574,000
2014/05/22 730 773 730 752 392,300
2014/05/21 729 741 720 734 291,600
2014/05/20 746 766 741 743 330,400
2014/05/19 785 793 735 736 468,200
2014/05/16 796 806 784 787 342,600
2014/05/15 791 824 790 804 639,900
2014/05/14 861 931 810 827 1,781,200
2014/05/13 859 863 852 860 148,700
2014/05/12 871 882 846 850 276,300
2014/05/09 873 880 863 869 201,500
2014/05/08 890 893 873 878 187,100
2014/05/07 896 900 876 880 270,300
2014/05/02 901 918 886 914 263,100
2014/05/01 882 910 876 898 352,600
2014/04/30 920 922 872 882 417,900
2014/04/28 887 910 880 901 311,800
2014/04/25 891 903 886 893 176,300
2014/04/24 891 900 886 890 143,200
2014/04/23 894 905 884 898 139,200
2014/04/22 912 942 886 890 462,500
2014/04/21 918 955 913 915 438,700
2014/04/18 900 915 896 910 185,400
2014/04/17 904 924 889 898 273,000
2014/04/16 895 906 895 900 188,600
2014/04/15 908 910 890 895 185,600
2014/04/14 881 899 880 881 142,800
2014/04/11 854 893 853 885 458,400
2014/04/10 922 939 885 898 316,400
2014/04/09 908 926 907 914 169,700
2014/04/08 918 946 905 930 332,300
2014/04/07 955 961 931 933 352,300
2014/04/04 982 992 961 970 822,900
2014/04/03 990 1,057 990 994 2,047,200
2014/04/02 1,000 1,037 990 1,000 1,754,000
2014/04/01 910 1,041 897 1,014 4,712,700
2014/03/31 914 940 890 903 583,700
2014/03/28 869 905 866 888 371,900
2014/03/27 856 883 851 879 245,900
2014/03/26 869 899 865 871 282,000
2014/03/25 880 902 867 884 247,700
2014/03/24 865 905 860 880 334,600
2014/03/20 936 948 872 881 713,500
2014/03/19 984 1,013 953 956 440,800
2014/03/18 999 1,010 978 995 274,700
2014/03/17 976 1,008 968 975 301,100
2014/03/14 990 1,014 974 987 529,000
2014/03/13 1,052 1,065 1,012 1,015 631,700
2014/03/12 1,103 1,108 1,066 1,066 326,300
2014/03/11 1,102 1,128 1,088 1,094 411,500
2014/03/10 1,110 1,138 1,091 1,110 787,300
2014/03/07 1,113 1,127 1,083 1,090 509,900
2014/03/06 1,121 1,158 1,085 1,103 1,048,700
2014/03/05 1,070 1,170 1,055 1,099 3,766,500
2014/03/04 1,024 1,117 1,022 1,046 1,161,100
2014/03/03 1,000 1,041 989 1,030 501,500
2014/02/28 1,043 1,060 1,021 1,032 567,500
2014/02/27 1,104 1,104 1,040 1,045 611,300
2014/02/26 1,091 1,148 1,071 1,084 1,078,800
2014/02/25 1,152 1,175 1,105 1,121 2,139,400
2014/02/24 1,065 1,173 1,065 1,140 2,656,000
2014/02/21 1,105 1,110 1,051 1,071 754,400
2014/02/20 1,110 1,136 1,048 1,069 1,357,600
2014/02/19 1,163 1,194 1,113 1,120 1,793,700
2014/02/18 1,194 1,266 1,167 1,172 3,706,500
2014/02/17 1,210 1,280 1,161 1,205 5,271,400
2014/02/14 1,292 1,333 1,183 1,185 10,703,900
2014/02/13 1,136 1,380 1,106 1,281 27,393,700
2014/02/12 1,048 1,285 1,017 1,166 11,478,400
2014/02/10 1,031 1,074 1,011 1,023 1,740,800
2014/02/07 1,038 1,043 980 990 909,400
2014/02/06 1,150 1,180 982 996 5,526,800
2014/02/05 900 1,019 860 1,019 1,280,000
2014/02/04 870 912 842 869 1,333,100
2014/02/03 974 1,035 909 909 1,329,200
2014/01/31 1,040 1,040 952 989 1,019,700
2014/01/30 1,062 1,076 1,012 1,015 862,900
2014/01/29 1,114 1,119 1,051 1,087 603,900
2014/01/28 1,129 1,149 1,085 1,085 503,800
2014/01/27 1,085 1,136 1,078 1,090 825,300
2014/01/24 1,173 1,231 1,125 1,152 1,602,400
2014/01/23 1,150 1,216 1,145 1,203 2,081,800
2014/01/22 1,109 1,253 1,109 1,150 4,427,700
2014/01/21 1,121 1,209 1,111 1,125 2,886,700
2014/01/20 1,181 1,189 1,110 1,121 2,196,000
2014/01/17 1,250 1,292 1,191 1,215 2,297,200
2014/01/16 1,256 1,296 1,170 1,209 4,374,000
2014/01/15 1,437 1,467 1,253 1,269 5,079,200
2014/01/14 1,450 1,547 1,425 1,437 5,340,500
2014/01/10 1,422 1,595 1,410 1,495 12,840,300
2014/01/09 1,346 1,750 1,280 1,400 31,889,500
2014/01/08 1,196 1,466 1,110 1,466 29,011,400
2014/01/07 1,540 1,540 1,081 1,166 24,985,300
2014/01/06 1,320 1,320 1,320 1,320 2,452,500

このページの先頭へ