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 |
---|---|---|---|---|---|
2016/12/30 | 660 | 669 | 656 | 663 | 99,400 |
2016/12/29 | 672 | 675 | 655 | 664 | 179,000 |
2016/12/28 | 675 | 684 | 675 | 679 | 54,500 |
2016/12/27 | 670 | 684 | 670 | 678 | 123,900 |
2016/12/26 | 686 | 686 | 676 | 676 | 105,100 |
2016/12/22 | 680 | 692 | 670 | 686 | 239,900 |
2016/12/21 | 683 | 692 | 676 | 677 | 218,100 |
2016/12/20 | 688 | 689 | 675 | 683 | 170,000 |
2016/12/19 | 694 | 699 | 682 | 692 | 125,800 |
2016/12/16 | 699 | 700 | 689 | 695 | 176,000 |
2016/12/15 | 694 | 707 | 685 | 695 | 204,600 |
2016/12/14 | 687 | 695 | 683 | 692 | 118,100 |
2016/12/13 | 695 | 698 | 682 | 686 | 162,300 |
2016/12/12 | 696 | 717 | 691 | 697 | 420,400 |
2016/12/09 | 682 | 688 | 670 | 686 | 236,100 |
2016/12/08 | 688 | 698 | 680 | 684 | 232,900 |
2016/12/07 | 689 | 699 | 685 | 696 | 282,000 |
2016/12/06 | 685 | 691 | 678 | 691 | 312,600 |
2016/12/05 | 650 | 686 | 650 | 681 | 443,900 |
2016/12/02 | 652 | 669 | 646 | 664 | 367,600 |
2016/12/01 | 670 | 674 | 657 | 659 | 328,500 |
2016/11/30 | 658 | 673 | 654 | 664 | 412,700 |
2016/11/29 | 624 | 699 | 623 | 656 | 1,154,700 |
2016/11/28 | 617 | 632 | 608 | 628 | 276,700 |
2016/11/25 | 628 | 633 | 616 | 621 | 253,500 |
2016/11/24 | 637 | 642 | 618 | 625 | 388,700 |
2016/11/22 | 603 | 628 | 603 | 627 | 498,500 |
2016/11/21 | 590 | 610 | 587 | 606 | 389,600 |
2016/11/18 | 584 | 590 | 578 | 590 | 167,100 |
2016/11/17 | 579 | 582 | 570 | 580 | 146,900 |
2016/11/16 | 586 | 587 | 566 | 578 | 196,000 |
2016/11/15 | 580 | 584 | 569 | 583 | 136,200 |
2016/11/14 | 551 | 579 | 549 | 578 | 338,100 |
2016/11/11 | 550 | 558 | 545 | 546 | 96,200 |
2016/11/10 | 557 | 558 | 546 | 550 | 144,500 |
2016/11/09 | 567 | 567 | 519 | 526 | 351,900 |
2016/11/08 | 565 | 567 | 560 | 563 | 173,200 |
2016/11/07 | 555 | 563 | 555 | 562 | 147,400 |
2016/11/04 | 555 | 555 | 545 | 551 | 213,300 |
2016/11/02 | 557 | 561 | 554 | 557 | 187,100 |
2016/11/01 | 573 | 573 | 558 | 564 | 256,100 |
2016/10/31 | 567 | 580 | 565 | 573 | 378,400 |
2016/10/28 | 569 | 569 | 558 | 564 | 242,000 |
2016/10/27 | 574 | 580 | 563 | 565 | 470,500 |
2016/10/26 | 561 | 572 | 561 | 565 | 292,200 |
2016/10/25 | 559 | 581 | 556 | 559 | 561,200 |
2016/10/24 | 562 | 570 | 554 | 559 | 242,600 |
2016/10/21 | 562 | 574 | 551 | 562 | 724,200 |
2016/10/20 | 555 | 563 | 552 | 560 | 510,800 |
2016/10/19 | 555 | 564 | 538 | 550 | 1,145,100 |
2016/10/18 | 572 | 572 | 556 | 558 | 993,500 |
2016/10/17 | 564 | 589 | 561 | 575 | 2,043,000 |
2016/10/14 | 577 | 589 | 553 | 569 | 2,335,700 |
2016/10/13 | 592 | 617 | 561 | 593 | 7,660,400 |
2016/10/12 | 590 | 643 | 581 | 600 | 17,092,700 |
2016/10/11 | 550 | 550 | 550 | 550 | 277,700 |
2016/10/07 | 468 | 470 | 464 | 470 | 25,200 |
2016/10/06 | 473 | 473 | 466 | 470 | 36,000 |
2016/10/05 | 470 | 473 | 469 | 471 | 46,600 |
2016/10/04 | 474 | 475 | 469 | 469 | 32,400 |
2016/10/03 | 474 | 474 | 462 | 469 | 44,400 |
2016/09/30 | 466 | 466 | 458 | 462 | 51,500 |
2016/09/29 | 472 | 475 | 469 | 469 | 39,700 |
2016/09/28 | 475 | 475 | 468 | 469 | 44,600 |
2016/09/27 | 474 | 478 | 468 | 477 | 57,700 |
2016/09/26 | 477 | 479 | 475 | 476 | 31,800 |
2016/09/23 | 471 | 480 | 470 | 475 | 37,300 |
2016/09/21 | 465 | 471 | 456 | 470 | 41,300 |
2016/09/20 | 460 | 463 | 457 | 461 | 40,000 |
2016/09/16 | 462 | 464 | 458 | 459 | 27,000 |
2016/09/15 | 463 | 465 | 460 | 461 | 32,500 |
2016/09/14 | 466 | 467 | 463 | 465 | 22,000 |
2016/09/13 | 472 | 476 | 468 | 469 | 14,200 |
2016/09/12 | 469 | 470 | 465 | 468 | 27,300 |
2016/09/09 | 475 | 479 | 474 | 475 | 26,700 |
2016/09/08 | 473 | 476 | 472 | 475 | 24,700 |
2016/09/07 | 475 | 476 | 472 | 475 | 32,400 |
2016/09/06 | 474 | 478 | 474 | 477 | 17,400 |
2016/09/05 | 479 | 479 | 473 | 475 | 28,300 |
2016/09/02 | 472 | 475 | 467 | 472 | 25,900 |
2016/09/01 | 472 | 480 | 470 | 474 | 53,000 |
2016/08/31 | 466 | 474 | 465 | 472 | 28,600 |
2016/08/30 | 465 | 468 | 463 | 463 | 19,500 |
2016/08/29 | 473 | 473 | 465 | 466 | 26,100 |
2016/08/26 | 476 | 476 | 464 | 464 | 42,700 |
2016/08/25 | 479 | 479 | 472 | 476 | 27,300 |
2016/08/24 | 475 | 477 | 471 | 472 | 22,700 |
2016/08/23 | 471 | 476 | 468 | 475 | 41,100 |
2016/08/22 | 471 | 474 | 467 | 473 | 33,600 |
2016/08/19 | 468 | 473 | 467 | 471 | 36,300 |
2016/08/18 | 465 | 474 | 464 | 465 | 53,300 |
2016/08/17 | 466 | 475 | 463 | 470 | 61,400 |
2016/08/16 | 470 | 477 | 465 | 466 | 45,400 |
2016/08/15 | 467 | 471 | 465 | 466 | 9,900 |
2016/08/12 | 474 | 474 | 467 | 470 | 28,700 |
2016/08/10 | 461 | 470 | 461 | 463 | 53,200 |
2016/08/09 | 481 | 496 | 465 | 474 | 230,200 |
2016/08/08 | 466 | 483 | 465 | 481 | 104,400 |
2016/08/05 | 463 | 469 | 460 | 461 | 38,400 |
2016/08/04 | 450 | 469 | 450 | 466 | 72,300 |
2016/08/03 | 462 | 462 | 450 | 454 | 126,100 |
2016/08/02 | 475 | 479 | 469 | 469 | 92,900 |
2016/08/01 | 481 | 482 | 475 | 477 | 42,900 |
2016/07/29 | 476 | 484 | 470 | 484 | 152,600 |
2016/07/28 | 479 | 481 | 475 | 480 | 54,500 |
2016/07/27 | 475 | 483 | 475 | 483 | 63,800 |
2016/07/26 | 481 | 484 | 471 | 473 | 117,000 |
2016/07/25 | 482 | 485 | 477 | 481 | 70,300 |
2016/07/22 | 477 | 495 | 477 | 483 | 246,400 |
2016/07/21 | 487 | 492 | 481 | 485 | 92,000 |
2016/07/20 | 485 | 485 | 476 | 482 | 100,900 |
2016/07/19 | 493 | 496 | 484 | 487 | 134,200 |
2016/07/15 | 484 | 490 | 467 | 485 | 244,100 |
2016/07/14 | 492 | 492 | 473 | 481 | 406,800 |
2016/07/13 | 507 | 519 | 491 | 498 | 832,400 |
2016/07/12 | 480 | 498 | 472 | 480 | 533,500 |
2016/07/11 | 480 | 511 | 469 | 487 | 1,451,300 |
2016/07/08 | 461 | 476 | 443 | 464 | 1,481,400 |
2016/07/07 | 416 | 474 | 415 | 445 | 1,963,400 |
2016/07/06 | 394 | 396 | 390 | 394 | 51,500 |
2016/07/05 | 390 | 402 | 390 | 401 | 84,400 |
2016/07/04 | 389 | 394 | 385 | 390 | 24,700 |
2016/07/01 | 392 | 394 | 377 | 388 | 33,700 |
2016/06/30 | 395 | 396 | 390 | 390 | 19,100 |
2016/06/29 | 391 | 393 | 387 | 390 | 60,200 |
2016/06/28 | 383 | 389 | 379 | 387 | 24,900 |
2016/06/27 | 383 | 390 | 379 | 387 | 87,100 |
2016/06/24 | 410 | 415 | 370 | 375 | 165,600 |
2016/06/23 | 400 | 407 | 399 | 405 | 94,300 |
2016/06/22 | 405 | 408 | 400 | 404 | 31,000 |
2016/06/21 | 400 | 411 | 399 | 408 | 33,300 |
2016/06/20 | 398 | 406 | 396 | 403 | 45,800 |
2016/06/17 | 396 | 403 | 396 | 398 | 49,000 |
2016/06/16 | 406 | 406 | 393 | 396 | 50,700 |
2016/06/15 | 404 | 412 | 403 | 405 | 14,400 |
2016/06/14 | 407 | 408 | 404 | 405 | 45,800 |
2016/06/13 | 419 | 419 | 407 | 407 | 38,000 |
2016/06/10 | 427 | 427 | 421 | 424 | 37,300 |
2016/06/09 | 423 | 433 | 422 | 422 | 15,600 |
2016/06/08 | 423 | 435 | 419 | 424 | 24,900 |
2016/06/07 | 422 | 424 | 418 | 421 | 8,200 |
2016/06/06 | 418 | 419 | 413 | 419 | 33,000 |
2016/06/03 | 424 | 428 | 422 | 424 | 28,200 |
2016/06/02 | 432 | 433 | 426 | 426 | 18,600 |
2016/06/01 | 435 | 440 | 433 | 433 | 25,700 |
2016/05/31 | 429 | 436 | 425 | 434 | 36,000 |
2016/05/30 | 426 | 430 | 421 | 428 | 38,900 |
2016/05/27 | 425 | 427 | 423 | 424 | 17,900 |
2016/05/26 | 430 | 430 | 424 | 425 | 21,900 |
2016/05/25 | 427 | 429 | 422 | 424 | 59,800 |
2016/05/24 | 427 | 427 | 421 | 425 | 25,500 |
2016/05/23 | 431 | 432 | 425 | 428 | 19,100 |
2016/05/20 | 430 | 435 | 425 | 431 | 43,100 |
2016/05/19 | 435 | 435 | 430 | 432 | 16,600 |
2016/05/18 | 437 | 438 | 431 | 433 | 21,700 |
2016/05/17 | 431 | 435 | 427 | 434 | 15,800 |
2016/05/16 | 435 | 436 | 428 | 429 | 31,200 |
2016/05/13 | 449 | 449 | 431 | 434 | 46,300 |
2016/05/12 | 443 | 451 | 437 | 440 | 40,300 |
2016/05/11 | 445 | 450 | 442 | 447 | 16,700 |
2016/05/10 | 437 | 447 | 435 | 443 | 28,800 |
2016/05/09 | 433 | 437 | 431 | 434 | 19,500 |
2016/05/06 | 431 | 436 | 426 | 428 | 21,300 |
2016/05/02 | 431 | 434 | 428 | 429 | 87,000 |
2016/04/28 | 454 | 460 | 439 | 441 | 61,100 |
2016/04/27 | 448 | 457 | 445 | 446 | 50,500 |
2016/04/26 | 454 | 454 | 440 | 448 | 35,300 |
2016/04/25 | 455 | 456 | 450 | 455 | 25,600 |
2016/04/22 | 445 | 454 | 444 | 454 | 45,700 |
2016/04/21 | 446 | 450 | 445 | 449 | 51,100 |
2016/04/20 | 438 | 446 | 438 | 440 | 57,800 |
2016/04/19 | 437 | 438 | 434 | 437 | 21,900 |
2016/04/18 | 440 | 440 | 424 | 426 | 49,900 |
2016/04/15 | 437 | 442 | 432 | 438 | 79,700 |
2016/04/14 | 428 | 441 | 426 | 440 | 69,000 |
2016/04/13 | 416 | 424 | 409 | 423 | 71,700 |
2016/04/12 | 408 | 412 | 404 | 410 | 48,700 |
2016/04/11 | 406 | 407 | 397 | 406 | 25,200 |
2016/04/08 | 392 | 410 | 390 | 405 | 70,800 |
2016/04/07 | 401 | 403 | 397 | 399 | 41,700 |
2016/04/06 | 404 | 409 | 400 | 400 | 51,100 |
2016/04/05 | 424 | 424 | 407 | 409 | 44,900 |
2016/04/04 | 424 | 430 | 423 | 426 | 35,800 |
2016/04/01 | 445 | 445 | 423 | 425 | 88,500 |
2016/03/31 | 448 | 450 | 440 | 440 | 45,000 |
2016/03/30 | 452 | 455 | 446 | 446 | 27,300 |
2016/03/29 | 454 | 456 | 447 | 453 | 54,600 |
2016/03/28 | 450 | 450 | 438 | 446 | 76,300 |
2016/03/25 | 450 | 451 | 441 | 445 | 92,800 |
2016/03/24 | 460 | 460 | 448 | 449 | 82,800 |
2016/03/23 | 462 | 462 | 455 | 458 | 30,200 |
2016/03/22 | 461 | 467 | 455 | 461 | 35,500 |
2016/03/18 | 460 | 461 | 452 | 453 | 32,300 |
2016/03/17 | 461 | 466 | 454 | 458 | 67,100 |
2016/03/16 | 461 | 462 | 453 | 456 | 40,600 |
2016/03/15 | 465 | 468 | 459 | 463 | 24,800 |
2016/03/14 | 460 | 464 | 452 | 463 | 89,200 |
2016/03/11 | 451 | 457 | 450 | 455 | 78,200 |
2016/03/10 | 458 | 459 | 451 | 453 | 69,000 |
2016/03/09 | 459 | 459 | 450 | 454 | 31,300 |
2016/03/08 | 470 | 475 | 460 | 464 | 58,800 |
2016/03/07 | 460 | 471 | 457 | 468 | 102,800 |
2016/03/04 | 455 | 464 | 451 | 457 | 67,700 |
2016/03/03 | 453 | 459 | 448 | 457 | 66,800 |
2016/03/02 | 452 | 459 | 448 | 452 | 54,000 |
2016/03/01 | 449 | 451 | 440 | 444 | 58,000 |
2016/02/29 | 455 | 484 | 444 | 446 | 201,300 |
2016/02/26 | 457 | 461 | 451 | 454 | 40,100 |
2016/02/25 | 441 | 456 | 441 | 450 | 39,100 |
2016/02/24 | 444 | 461 | 435 | 438 | 97,900 |
2016/02/23 | 454 | 469 | 451 | 453 | 39,500 |
2016/02/22 | 451 | 458 | 448 | 453 | 26,600 |
2016/02/19 | 449 | 455 | 440 | 447 | 39,300 |
2016/02/18 | 460 | 464 | 455 | 460 | 44,900 |
2016/02/17 | 446 | 454 | 433 | 438 | 29,100 |
2016/02/16 | 446 | 458 | 444 | 446 | 56,200 |
2016/02/15 | 424 | 448 | 424 | 447 | 74,800 |
2016/02/12 | 378 | 434 | 378 | 418 | 171,700 |
2016/02/10 | 475 | 476 | 440 | 442 | 51,200 |
2016/02/09 | 492 | 492 | 472 | 472 | 71,200 |
2016/02/08 | 480 | 506 | 479 | 497 | 47,800 |
2016/02/05 | 501 | 502 | 489 | 495 | 47,400 |
2016/02/04 | 507 | 513 | 504 | 506 | 30,200 |
2016/02/03 | 532 | 532 | 510 | 514 | 28,500 |
2016/02/02 | 534 | 537 | 531 | 533 | 30,700 |
2016/02/01 | 533 | 539 | 527 | 538 | 54,300 |
2016/01/29 | 517 | 527 | 507 | 527 | 42,400 |
2016/01/28 | 511 | 521 | 506 | 516 | 27,800 |
2016/01/27 | 514 | 516 | 508 | 516 | 25,700 |
2016/01/26 | 512 | 514 | 504 | 504 | 38,400 |
2016/01/25 | 519 | 526 | 511 | 526 | 51,800 |
2016/01/22 | 502 | 516 | 490 | 516 | 46,700 |
2016/01/21 | 497 | 515 | 480 | 481 | 70,000 |
2016/01/20 | 526 | 526 | 500 | 502 | 61,800 |
2016/01/19 | 520 | 526 | 513 | 516 | 46,200 |
2016/01/18 | 502 | 510 | 493 | 508 | 68,700 |
2016/01/15 | 541 | 542 | 518 | 519 | 50,600 |
2016/01/14 | 534 | 534 | 525 | 534 | 65,300 |
2016/01/13 | 534 | 542 | 534 | 539 | 37,800 |
2016/01/12 | 549 | 551 | 533 | 534 | 96,400 |
2016/01/08 | 549 | 562 | 546 | 549 | 38,100 |
2016/01/07 | 567 | 567 | 555 | 555 | 69,000 |
2016/01/06 | 571 | 573 | 566 | 567 | 38,000 |
2016/01/05 | 572 | 579 | 570 | 573 | 25,100 |
2016/01/04 | 577 | 583 | 570 | 572 | 44,700 |