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 |
---|---|---|---|---|---|
2015/12/30 | 583 | 585 | 580 | 584 | 51,700 |
2015/12/29 | 576 | 578 | 568 | 575 | 47,600 |
2015/12/28 | 552 | 583 | 552 | 583 | 116,300 |
2015/12/25 | 554 | 559 | 543 | 544 | 191,700 |
2015/12/24 | 573 | 577 | 555 | 555 | 189,500 |
2015/12/22 | 572 | 576 | 569 | 573 | 111,700 |
2015/12/21 | 589 | 612 | 570 | 578 | 208,500 |
2015/12/18 | 576 | 582 | 570 | 570 | 52,900 |
2015/12/17 | 577 | 588 | 577 | 585 | 62,600 |
2015/12/16 | 571 | 580 | 571 | 578 | 40,700 |
2015/12/15 | 593 | 595 | 570 | 570 | 50,800 |
2015/12/14 | 580 | 590 | 578 | 587 | 51,400 |
2015/12/11 | 580 | 600 | 575 | 600 | 77,300 |
2015/12/10 | 588 | 595 | 581 | 585 | 92,500 |
2015/12/09 | 593 | 600 | 592 | 598 | 51,300 |
2015/12/08 | 608 | 608 | 598 | 598 | 44,700 |
2015/12/07 | 613 | 617 | 605 | 608 | 81,500 |
2015/12/04 | 601 | 613 | 600 | 609 | 49,400 |
2015/12/03 | 613 | 618 | 600 | 615 | 73,400 |
2015/12/02 | 626 | 626 | 617 | 618 | 55,800 |
2015/12/01 | 625 | 629 | 620 | 624 | 72,900 |
2015/11/30 | 624 | 631 | 623 | 625 | 103,100 |
2015/11/27 | 629 | 641 | 622 | 629 | 121,900 |
2015/11/26 | 622 | 624 | 618 | 622 | 49,300 |
2015/11/25 | 625 | 625 | 620 | 622 | 39,400 |
2015/11/24 | 623 | 625 | 617 | 625 | 83,200 |
2015/11/20 | 613 | 620 | 611 | 620 | 30,800 |
2015/11/19 | 617 | 623 | 613 | 616 | 42,200 |
2015/11/18 | 617 | 624 | 611 | 614 | 55,300 |
2015/11/17 | 601 | 617 | 601 | 611 | 98,800 |
2015/11/16 | 596 | 603 | 592 | 601 | 24,800 |
2015/11/13 | 594 | 596 | 584 | 596 | 34,100 |
2015/11/12 | 605 | 608 | 594 | 597 | 48,900 |
2015/11/11 | 602 | 606 | 596 | 605 | 43,500 |
2015/11/10 | 597 | 603 | 597 | 602 | 21,900 |
2015/11/09 | 597 | 603 | 597 | 603 | 37,800 |
2015/11/06 | 593 | 598 | 593 | 598 | 28,500 |
2015/11/05 | 593 | 597 | 590 | 594 | 24,600 |
2015/11/04 | 594 | 601 | 591 | 593 | 35,800 |
2015/11/02 | 592 | 598 | 589 | 594 | 22,900 |
2015/10/30 | 599 | 605 | 596 | 598 | 44,800 |
2015/10/29 | 601 | 604 | 590 | 601 | 38,600 |
2015/10/28 | 590 | 600 | 590 | 600 | 18,000 |
2015/10/27 | 603 | 603 | 593 | 595 | 51,300 |
2015/10/26 | 604 | 606 | 601 | 603 | 48,400 |
2015/10/23 | 603 | 606 | 600 | 605 | 44,000 |
2015/10/22 | 598 | 603 | 596 | 598 | 33,900 |
2015/10/21 | 583 | 600 | 580 | 600 | 59,600 |
2015/10/20 | 594 | 594 | 580 | 585 | 38,200 |
2015/10/19 | 603 | 603 | 590 | 590 | 41,500 |
2015/10/16 | 596 | 605 | 595 | 601 | 75,600 |
2015/10/15 | 590 | 605 | 583 | 600 | 30,500 |
2015/10/14 | 597 | 600 | 590 | 591 | 43,200 |
2015/10/13 | 591 | 610 | 591 | 609 | 122,300 |
2015/10/09 | 565 | 588 | 565 | 588 | 87,100 |
2015/10/08 | 561 | 574 | 560 | 569 | 71,000 |
2015/10/07 | 550 | 560 | 550 | 559 | 76,100 |
2015/10/06 | 553 | 554 | 545 | 550 | 71,800 |
2015/10/05 | 547 | 554 | 545 | 547 | 70,600 |
2015/10/02 | 539 | 550 | 536 | 545 | 40,900 |
2015/10/01 | 536 | 547 | 528 | 540 | 37,300 |
2015/09/30 | 521 | 534 | 520 | 528 | 41,900 |
2015/09/29 | 545 | 546 | 517 | 524 | 100,200 |
2015/09/28 | 559 | 559 | 548 | 553 | 36,800 |
2015/09/25 | 540 | 558 | 540 | 555 | 98,200 |
2015/09/24 | 557 | 562 | 541 | 541 | 74,700 |
2015/09/18 | 570 | 570 | 562 | 566 | 18,800 |
2015/09/17 | 570 | 573 | 566 | 569 | 38,600 |
2015/09/16 | 569 | 570 | 563 | 567 | 22,200 |
2015/09/15 | 563 | 573 | 563 | 566 | 24,600 |
2015/09/14 | 566 | 576 | 563 | 563 | 27,600 |
2015/09/11 | 555 | 569 | 555 | 569 | 75,500 |
2015/09/10 | 569 | 570 | 556 | 567 | 74,100 |
2015/09/09 | 555 | 570 | 555 | 570 | 52,400 |
2015/09/08 | 551 | 564 | 545 | 545 | 55,800 |
2015/09/07 | 551 | 557 | 541 | 554 | 40,300 |
2015/09/04 | 577 | 583 | 555 | 559 | 75,800 |
2015/09/03 | 580 | 594 | 571 | 576 | 24,600 |
2015/09/02 | 570 | 582 | 567 | 576 | 114,700 |
2015/09/01 | 616 | 616 | 580 | 581 | 72,800 |
2015/08/31 | 617 | 618 | 607 | 617 | 50,700 |
2015/08/28 | 596 | 607 | 596 | 607 | 70,100 |
2015/08/27 | 578 | 607 | 578 | 586 | 76,400 |
2015/08/26 | 570 | 575 | 561 | 575 | 56,600 |
2015/08/25 | 520 | 586 | 516 | 565 | 198,000 |
2015/08/24 | 630 | 638 | 582 | 590 | 141,600 |
2015/08/21 | 673 | 674 | 660 | 660 | 91,300 |
2015/08/20 | 683 | 683 | 676 | 678 | 28,200 |
2015/08/19 | 682 | 685 | 678 | 680 | 17,000 |
2015/08/18 | 684 | 688 | 681 | 688 | 28,400 |
2015/08/17 | 678 | 680 | 674 | 680 | 40,600 |
2015/08/14 | 680 | 683 | 675 | 678 | 30,500 |
2015/08/13 | 684 | 686 | 678 | 680 | 37,200 |
2015/08/12 | 682 | 689 | 682 | 684 | 34,800 |
2015/08/11 | 691 | 700 | 680 | 690 | 103,500 |
2015/08/10 | 686 | 691 | 686 | 688 | 33,200 |
2015/08/07 | 688 | 692 | 683 | 687 | 49,200 |
2015/08/06 | 689 | 694 | 688 | 688 | 44,500 |
2015/08/05 | 685 | 693 | 685 | 688 | 68,700 |
2015/08/04 | 692 | 702 | 688 | 702 | 67,800 |
2015/08/03 | 693 | 698 | 692 | 695 | 13,300 |
2015/07/31 | 695 | 695 | 688 | 695 | 32,800 |
2015/07/30 | 692 | 697 | 691 | 696 | 31,700 |
2015/07/29 | 696 | 700 | 688 | 690 | 28,000 |
2015/07/28 | 691 | 699 | 690 | 691 | 48,800 |
2015/07/27 | 705 | 705 | 697 | 698 | 47,800 |
2015/07/24 | 703 | 707 | 702 | 702 | 23,100 |
2015/07/23 | 712 | 712 | 701 | 705 | 35,300 |
2015/07/22 | 711 | 711 | 702 | 704 | 33,300 |
2015/07/21 | 698 | 713 | 697 | 713 | 100,500 |
2015/07/17 | 694 | 696 | 692 | 696 | 30,600 |
2015/07/16 | 694 | 697 | 687 | 694 | 48,300 |
2015/07/15 | 698 | 699 | 692 | 698 | 44,600 |
2015/07/14 | 682 | 700 | 682 | 695 | 79,500 |
2015/07/13 | 672 | 680 | 670 | 678 | 43,900 |
2015/07/10 | 670 | 675 | 665 | 667 | 75,700 |
2015/07/09 | 681 | 682 | 637 | 670 | 204,900 |
2015/07/08 | 705 | 706 | 693 | 693 | 117,500 |
2015/07/07 | 711 | 711 | 703 | 703 | 49,900 |
2015/07/06 | 707 | 709 | 701 | 701 | 98,500 |
2015/07/03 | 710 | 714 | 707 | 712 | 50,700 |
2015/07/02 | 712 | 714 | 707 | 710 | 49,900 |
2015/07/01 | 706 | 710 | 705 | 710 | 55,000 |
2015/06/30 | 700 | 706 | 700 | 705 | 82,100 |
2015/06/29 | 715 | 715 | 702 | 702 | 158,700 |
2015/06/26 | 723 | 724 | 721 | 721 | 73,800 |
2015/06/25 | 724 | 727 | 722 | 723 | 102,800 |
2015/06/24 | 728 | 729 | 724 | 727 | 70,200 |
2015/06/23 | 727 | 728 | 723 | 728 | 74,000 |
2015/06/22 | 725 | 725 | 723 | 725 | 93,100 |
2015/06/19 | 724 | 726 | 723 | 723 | 56,100 |
2015/06/18 | 727 | 727 | 723 | 723 | 91,100 |
2015/06/17 | 728 | 731 | 723 | 725 | 105,500 |
2015/06/16 | 733 | 734 | 727 | 727 | 156,100 |
2015/06/15 | 732 | 735 | 732 | 733 | 67,000 |
2015/06/12 | 732 | 737 | 732 | 736 | 96,500 |
2015/06/11 | 737 | 739 | 732 | 735 | 104,300 |
2015/06/10 | 738 | 744 | 734 | 734 | 90,100 |
2015/06/09 | 754 | 755 | 735 | 735 | 235,900 |
2015/06/08 | 746 | 757 | 740 | 754 | 270,400 |
2015/06/05 | 733 | 836 | 731 | 753 | 3,450,200 |
2015/06/04 | 734 | 736 | 732 | 732 | 64,500 |
2015/06/03 | 732 | 736 | 732 | 736 | 79,900 |
2015/06/02 | 734 | 738 | 732 | 732 | 68,000 |
2015/06/01 | 737 | 737 | 732 | 734 | 47,400 |
2015/05/29 | 741 | 741 | 733 | 735 | 62,600 |
2015/05/28 | 738 | 741 | 735 | 741 | 65,500 |
2015/05/27 | 737 | 738 | 734 | 737 | 50,900 |
2015/05/26 | 736 | 742 | 736 | 737 | 67,300 |
2015/05/25 | 735 | 744 | 733 | 741 | 76,600 |
2015/05/22 | 737 | 737 | 732 | 736 | 50,000 |
2015/05/21 | 736 | 739 | 731 | 735 | 121,700 |
2015/05/20 | 742 | 742 | 735 | 738 | 140,000 |
2015/05/19 | 744 | 746 | 741 | 744 | 63,300 |
2015/05/18 | 743 | 744 | 739 | 743 | 59,500 |
2015/05/15 | 745 | 745 | 735 | 740 | 88,400 |
2015/05/14 | 740 | 747 | 734 | 734 | 138,300 |
2015/05/13 | 743 | 746 | 741 | 742 | 45,200 |
2015/05/12 | 742 | 747 | 737 | 746 | 95,900 |
2015/05/11 | 742 | 746 | 738 | 740 | 92,800 |
2015/05/08 | 733 | 740 | 731 | 737 | 66,300 |
2015/05/07 | 733 | 740 | 731 | 733 | 86,700 |
2015/05/01 | 735 | 738 | 731 | 735 | 111,100 |
2015/04/30 | 740 | 742 | 734 | 736 | 98,900 |
2015/04/28 | 740 | 748 | 740 | 744 | 75,700 |
2015/04/27 | 740 | 741 | 737 | 740 | 54,300 |
2015/04/24 | 742 | 742 | 738 | 738 | 71,200 |
2015/04/23 | 737 | 745 | 736 | 742 | 141,000 |
2015/04/22 | 739 | 744 | 734 | 737 | 147,800 |
2015/04/21 | 737 | 740 | 736 | 737 | 87,800 |
2015/04/20 | 746 | 746 | 737 | 737 | 163,900 |
2015/04/17 | 750 | 755 | 744 | 744 | 214,600 |
2015/04/16 | 750 | 750 | 745 | 749 | 72,400 |
2015/04/15 | 753 | 753 | 745 | 747 | 106,600 |
2015/04/14 | 750 | 757 | 745 | 753 | 165,200 |
2015/04/13 | 748 | 750 | 742 | 745 | 106,000 |
2015/04/10 | 758 | 758 | 743 | 747 | 196,700 |
2015/04/09 | 757 | 760 | 753 | 754 | 78,500 |
2015/04/08 | 756 | 762 | 754 | 757 | 126,200 |
2015/04/07 | 756 | 757 | 753 | 755 | 109,800 |
2015/04/06 | 758 | 761 | 753 | 754 | 74,000 |
2015/04/03 | 755 | 760 | 753 | 757 | 75,900 |
2015/04/02 | 754 | 758 | 753 | 753 | 64,300 |
2015/04/01 | 763 | 763 | 753 | 753 | 79,100 |
2015/03/31 | 758 | 764 | 756 | 760 | 103,200 |
2015/03/30 | 756 | 759 | 753 | 756 | 80,600 |
2015/03/27 | 748 | 765 | 748 | 755 | 123,300 |
2015/03/26 | 760 | 765 | 757 | 757 | 90,900 |
2015/03/25 | 758 | 767 | 758 | 764 | 75,200 |
2015/03/24 | 759 | 762 | 754 | 760 | 77,100 |
2015/03/23 | 758 | 762 | 754 | 762 | 69,800 |
2015/03/20 | 754 | 763 | 752 | 761 | 101,300 |
2015/03/19 | 754 | 759 | 750 | 755 | 117,600 |
2015/03/18 | 768 | 768 | 753 | 756 | 290,200 |
2015/03/17 | 772 | 772 | 765 | 767 | 140,600 |
2015/03/16 | 772 | 772 | 769 | 772 | 93,000 |
2015/03/13 | 770 | 774 | 770 | 772 | 155,600 |
2015/03/12 | 775 | 776 | 770 | 771 | 102,100 |
2015/03/11 | 773 | 781 | 770 | 771 | 138,100 |
2015/03/10 | 771 | 775 | 770 | 773 | 117,800 |
2015/03/09 | 776 | 777 | 770 | 772 | 160,200 |
2015/03/06 | 773 | 779 | 771 | 772 | 144,200 |
2015/03/05 | 770 | 781 | 770 | 773 | 127,800 |
2015/03/04 | 772 | 778 | 770 | 775 | 159,900 |
2015/03/03 | 782 | 785 | 775 | 776 | 167,800 |
2015/03/02 | 775 | 783 | 775 | 783 | 130,700 |
2015/02/27 | 784 | 786 | 775 | 777 | 216,200 |
2015/02/26 | 785 | 791 | 782 | 784 | 120,900 |
2015/02/25 | 793 | 796 | 785 | 785 | 296,700 |
2015/02/24 | 800 | 805 | 797 | 799 | 143,100 |
2015/02/23 | 800 | 805 | 799 | 802 | 121,300 |
2015/02/20 | 799 | 801 | 795 | 798 | 111,300 |
2015/02/19 | 793 | 802 | 790 | 798 | 105,200 |
2015/02/18 | 803 | 808 | 795 | 797 | 132,000 |
2015/02/17 | 783 | 803 | 783 | 800 | 162,200 |
2015/02/16 | 773 | 794 | 773 | 783 | 124,700 |
2015/02/13 | 779 | 782 | 767 | 770 | 278,100 |
2015/02/12 | 804 | 808 | 777 | 782 | 274,400 |
2015/02/10 | 807 | 807 | 796 | 801 | 103,900 |
2015/02/09 | 800 | 806 | 795 | 805 | 111,900 |
2015/02/06 | 790 | 803 | 788 | 802 | 107,600 |
2015/02/05 | 783 | 788 | 780 | 785 | 97,800 |
2015/02/04 | 785 | 801 | 785 | 786 | 130,400 |
2015/02/03 | 796 | 799 | 780 | 781 | 134,600 |
2015/02/02 | 807 | 807 | 796 | 796 | 64,000 |
2015/01/30 | 808 | 809 | 798 | 802 | 72,200 |
2015/01/29 | 802 | 809 | 798 | 800 | 96,200 |
2015/01/28 | 808 | 816 | 804 | 812 | 162,300 |
2015/01/27 | 810 | 814 | 804 | 812 | 165,800 |
2015/01/26 | 802 | 809 | 796 | 806 | 134,400 |
2015/01/23 | 791 | 798 | 787 | 796 | 105,100 |
2015/01/22 | 787 | 792 | 777 | 787 | 69,500 |
2015/01/21 | 799 | 799 | 786 | 788 | 73,800 |
2015/01/20 | 802 | 804 | 797 | 800 | 88,000 |
2015/01/19 | 791 | 810 | 782 | 795 | 129,400 |
2015/01/16 | 781 | 789 | 771 | 786 | 167,400 |
2015/01/15 | 774 | 806 | 774 | 794 | 214,500 |
2015/01/14 | 782 | 791 | 775 | 776 | 171,900 |
2015/01/13 | 792 | 793 | 781 | 790 | 102,200 |
2015/01/09 | 803 | 810 | 792 | 799 | 139,700 |
2015/01/08 | 808 | 812 | 800 | 801 | 115,400 |
2015/01/07 | 800 | 819 | 800 | 805 | 312,600 |
2015/01/06 | 805 | 824 | 792 | 799 | 214,600 |
2015/01/05 | 808 | 822 | 803 | 810 | 119,700 |