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 |
---|---|---|---|---|---|
2017/12/29 | 960 | 968 | 954 | 957 | 76,600 |
2017/12/28 | 970 | 980 | 959 | 960 | 107,500 |
2017/12/27 | 949 | 975 | 949 | 974 | 146,900 |
2017/12/26 | 955 | 960 | 945 | 950 | 87,700 |
2017/12/25 | 965 | 966 | 948 | 955 | 108,300 |
2017/12/22 | 980 | 980 | 958 | 964 | 181,600 |
2017/12/21 | 949 | 973 | 948 | 968 | 155,900 |
2017/12/20 | 947 | 959 | 937 | 955 | 184,900 |
2017/12/19 | 982 | 985 | 939 | 943 | 488,500 |
2017/12/18 | 944 | 985 | 931 | 973 | 604,900 |
2017/12/15 | 949 | 949 | 911 | 922 | 250,600 |
2017/12/14 | 929 | 939 | 916 | 939 | 299,400 |
2017/12/13 | 938 | 940 | 902 | 911 | 460,500 |
2017/12/12 | 955 | 957 | 937 | 941 | 176,600 |
2017/12/11 | 940 | 952 | 932 | 952 | 175,800 |
2017/12/08 | 932 | 945 | 921 | 929 | 247,900 |
2017/12/07 | 932 | 942 | 923 | 932 | 270,700 |
2017/12/06 | 951 | 955 | 925 | 930 | 202,300 |
2017/12/05 | 977 | 977 | 945 | 951 | 271,300 |
2017/12/04 | 1,000 | 1,006 | 977 | 977 | 177,900 |
2017/12/01 | 1,012 | 1,022 | 995 | 997 | 165,500 |
2017/11/30 | 1,041 | 1,042 | 1,013 | 1,013 | 160,100 |
2017/11/29 | 1,040 | 1,055 | 1,027 | 1,040 | 210,500 |
2017/11/28 | 1,030 | 1,043 | 1,012 | 1,038 | 188,400 |
2017/11/27 | 1,068 | 1,068 | 1,022 | 1,031 | 268,800 |
2017/11/24 | 1,042 | 1,070 | 1,028 | 1,052 | 487,800 |
2017/11/22 | 1,000 | 1,047 | 999 | 1,044 | 807,600 |
2017/11/21 | 957 | 992 | 949 | 989 | 481,400 |
2017/11/20 | 906 | 962 | 901 | 955 | 405,500 |
2017/11/17 | 887 | 913 | 878 | 904 | 383,600 |
2017/11/16 | 874 | 878 | 858 | 872 | 490,200 |
2017/11/15 | 920 | 921 | 871 | 888 | 444,600 |
2017/11/14 | 941 | 952 | 924 | 924 | 261,800 |
2017/11/13 | 960 | 962 | 933 | 939 | 369,900 |
2017/11/10 | 980 | 989 | 927 | 960 | 1,030,100 |
2017/11/09 | 922 | 1,030 | 913 | 1,005 | 1,390,900 |
2017/11/08 | 918 | 919 | 904 | 917 | 77,900 |
2017/11/07 | 911 | 922 | 911 | 918 | 102,000 |
2017/11/06 | 918 | 923 | 912 | 912 | 91,600 |
2017/11/02 | 930 | 932 | 909 | 918 | 130,300 |
2017/11/01 | 932 | 937 | 923 | 926 | 126,500 |
2017/10/31 | 935 | 938 | 931 | 931 | 146,400 |
2017/10/30 | 928 | 938 | 924 | 935 | 194,100 |
2017/10/27 | 925 | 928 | 920 | 926 | 121,400 |
2017/10/26 | 915 | 928 | 903 | 918 | 232,900 |
2017/10/25 | 901 | 915 | 898 | 900 | 151,200 |
2017/10/24 | 888 | 904 | 877 | 899 | 120,100 |
2017/10/23 | 882 | 899 | 879 | 894 | 163,100 |
2017/10/20 | 884 | 884 | 866 | 870 | 177,900 |
2017/10/19 | 883 | 892 | 881 | 886 | 90,700 |
2017/10/18 | 906 | 906 | 881 | 888 | 158,400 |
2017/10/17 | 903 | 912 | 894 | 903 | 105,000 |
2017/10/16 | 915 | 915 | 897 | 902 | 128,000 |
2017/10/13 | 920 | 922 | 905 | 912 | 130,100 |
2017/10/12 | 912 | 934 | 912 | 923 | 138,700 |
2017/10/11 | 929 | 933 | 912 | 912 | 140,800 |
2017/10/10 | 941 | 943 | 925 | 928 | 211,900 |
2017/10/06 | 912 | 953 | 908 | 947 | 480,200 |
2017/10/05 | 911 | 916 | 900 | 901 | 201,200 |
2017/10/04 | 910 | 911 | 899 | 905 | 125,500 |
2017/10/03 | 911 | 919 | 906 | 910 | 95,700 |
2017/10/02 | 920 | 920 | 899 | 906 | 129,000 |
2017/09/29 | 931 | 935 | 909 | 910 | 145,700 |
2017/09/28 | 920 | 930 | 913 | 929 | 188,300 |
2017/09/27 | 900 | 918 | 892 | 917 | 146,400 |
2017/09/26 | 911 | 918 | 900 | 901 | 135,000 |
2017/09/25 | 904 | 922 | 904 | 914 | 186,400 |
2017/09/22 | 922 | 934 | 896 | 899 | 245,500 |
2017/09/21 | 938 | 949 | 920 | 922 | 270,100 |
2017/09/20 | 933 | 947 | 928 | 928 | 237,500 |
2017/09/19 | 951 | 958 | 927 | 942 | 267,400 |
2017/09/15 | 914 | 942 | 907 | 936 | 424,800 |
2017/09/14 | 916 | 955 | 913 | 920 | 837,400 |
2017/09/13 | 916 | 917 | 900 | 907 | 314,200 |
2017/09/12 | 928 | 937 | 881 | 897 | 625,700 |
2017/09/11 | 872 | 925 | 872 | 913 | 731,000 |
2017/09/08 | 870 | 880 | 862 | 866 | 198,600 |
2017/09/07 | 865 | 894 | 859 | 876 | 382,600 |
2017/09/06 | 831 | 881 | 831 | 858 | 324,600 |
2017/09/05 | 868 | 887 | 831 | 852 | 327,800 |
2017/09/04 | 895 | 897 | 858 | 865 | 367,600 |
2017/09/01 | 890 | 904 | 852 | 894 | 657,400 |
2017/08/31 | 845 | 895 | 843 | 885 | 825,400 |
2017/08/30 | 826 | 836 | 819 | 834 | 302,900 |
2017/08/29 | 799 | 823 | 795 | 820 | 283,100 |
2017/08/28 | 785 | 810 | 780 | 809 | 321,800 |
2017/08/25 | 772 | 793 | 767 | 778 | 299,100 |
2017/08/24 | 760 | 776 | 760 | 769 | 207,000 |
2017/08/23 | 765 | 769 | 760 | 762 | 187,000 |
2017/08/22 | 728 | 763 | 728 | 760 | 303,700 |
2017/08/21 | 730 | 734 | 719 | 728 | 76,700 |
2017/08/18 | 726 | 775 | 703 | 730 | 706,600 |
2017/08/17 | 721 | 747 | 716 | 740 | 204,100 |
2017/08/16 | 711 | 729 | 710 | 722 | 121,900 |
2017/08/15 | 707 | 713 | 702 | 708 | 50,000 |
2017/08/14 | 704 | 710 | 691 | 701 | 119,100 |
2017/08/10 | 690 | 735 | 676 | 717 | 348,300 |
2017/08/09 | 700 | 700 | 687 | 692 | 65,000 |
2017/08/08 | 700 | 704 | 694 | 696 | 54,900 |
2017/08/07 | 698 | 699 | 691 | 694 | 42,900 |
2017/08/04 | 690 | 697 | 685 | 692 | 49,200 |
2017/08/03 | 690 | 694 | 685 | 690 | 48,900 |
2017/08/02 | 689 | 692 | 678 | 687 | 80,400 |
2017/08/01 | 704 | 706 | 677 | 684 | 101,500 |
2017/07/31 | 707 | 714 | 701 | 701 | 65,300 |
2017/07/28 | 735 | 736 | 707 | 709 | 118,400 |
2017/07/27 | 722 | 745 | 720 | 734 | 259,700 |
2017/07/26 | 727 | 728 | 720 | 722 | 57,500 |
2017/07/25 | 722 | 727 | 718 | 718 | 106,100 |
2017/07/24 | 727 | 729 | 720 | 729 | 55,600 |
2017/07/21 | 718 | 729 | 718 | 727 | 97,500 |
2017/07/20 | 717 | 723 | 713 | 718 | 59,300 |
2017/07/19 | 719 | 727 | 710 | 715 | 110,700 |
2017/07/18 | 727 | 727 | 717 | 719 | 115,700 |
2017/07/14 | 712 | 725 | 711 | 720 | 107,400 |
2017/07/13 | 712 | 721 | 710 | 712 | 87,000 |
2017/07/12 | 716 | 716 | 699 | 710 | 116,500 |
2017/07/11 | 706 | 723 | 706 | 716 | 219,600 |
2017/07/10 | 695 | 713 | 692 | 711 | 226,100 |
2017/07/07 | 682 | 696 | 676 | 690 | 149,300 |
2017/07/06 | 676 | 691 | 674 | 684 | 215,300 |
2017/07/05 | 669 | 674 | 666 | 674 | 84,400 |
2017/07/04 | 670 | 673 | 663 | 665 | 100,600 |
2017/07/03 | 657 | 663 | 655 | 661 | 67,900 |
2017/06/30 | 654 | 656 | 651 | 656 | 51,700 |
2017/06/29 | 656 | 658 | 654 | 655 | 33,200 |
2017/06/28 | 654 | 656 | 653 | 654 | 24,600 |
2017/06/27 | 654 | 658 | 654 | 656 | 39,800 |
2017/06/26 | 660 | 660 | 654 | 655 | 39,300 |
2017/06/23 | 657 | 662 | 656 | 659 | 41,400 |
2017/06/22 | 660 | 663 | 654 | 657 | 70,000 |
2017/06/21 | 660 | 664 | 657 | 660 | 87,100 |
2017/06/20 | 668 | 668 | 659 | 663 | 93,100 |
2017/06/19 | 660 | 667 | 655 | 665 | 62,600 |
2017/06/16 | 655 | 664 | 653 | 660 | 84,500 |
2017/06/15 | 651 | 654 | 646 | 650 | 80,100 |
2017/06/14 | 656 | 657 | 649 | 652 | 66,500 |
2017/06/13 | 647 | 656 | 647 | 651 | 43,800 |
2017/06/12 | 648 | 653 | 646 | 650 | 36,500 |
2017/06/09 | 649 | 653 | 646 | 647 | 51,400 |
2017/06/08 | 652 | 656 | 647 | 649 | 62,000 |
2017/06/07 | 645 | 651 | 645 | 650 | 57,900 |
2017/06/06 | 656 | 656 | 646 | 649 | 97,000 |
2017/06/05 | 660 | 660 | 650 | 651 | 61,700 |
2017/06/02 | 662 | 670 | 655 | 659 | 103,700 |
2017/06/01 | 652 | 662 | 652 | 653 | 69,800 |
2017/05/31 | 658 | 661 | 654 | 655 | 45,000 |
2017/05/30 | 660 | 664 | 654 | 661 | 42,800 |
2017/05/29 | 661 | 665 | 655 | 656 | 70,600 |
2017/05/26 | 669 | 669 | 662 | 667 | 98,600 |
2017/05/25 | 670 | 675 | 669 | 669 | 29,300 |
2017/05/24 | 675 | 675 | 668 | 671 | 58,300 |
2017/05/23 | 673 | 673 | 663 | 670 | 66,100 |
2017/05/22 | 669 | 676 | 667 | 674 | 64,200 |
2017/05/19 | 663 | 668 | 652 | 665 | 85,600 |
2017/05/18 | 655 | 657 | 645 | 657 | 104,100 |
2017/05/17 | 670 | 672 | 663 | 665 | 84,100 |
2017/05/16 | 685 | 692 | 667 | 668 | 170,100 |
2017/05/15 | 705 | 709 | 680 | 693 | 129,000 |
2017/05/12 | 707 | 713 | 702 | 704 | 63,500 |
2017/05/11 | 702 | 714 | 701 | 710 | 98,500 |
2017/05/10 | 706 | 709 | 703 | 704 | 68,300 |
2017/05/09 | 700 | 706 | 700 | 702 | 59,100 |
2017/05/08 | 698 | 713 | 688 | 710 | 220,800 |
2017/05/02 | 678 | 694 | 678 | 688 | 145,300 |
2017/05/01 | 671 | 684 | 671 | 683 | 61,500 |
2017/04/28 | 683 | 683 | 674 | 678 | 52,900 |
2017/04/27 | 681 | 681 | 671 | 681 | 78,900 |
2017/04/26 | 670 | 682 | 665 | 681 | 128,200 |
2017/04/25 | 645 | 662 | 645 | 660 | 51,300 |
2017/04/24 | 661 | 666 | 649 | 649 | 70,900 |
2017/04/21 | 661 | 662 | 647 | 653 | 99,100 |
2017/04/20 | 628 | 651 | 627 | 646 | 156,900 |
2017/04/19 | 615 | 625 | 615 | 621 | 47,600 |
2017/04/18 | 626 | 630 | 614 | 618 | 100,400 |
2017/04/17 | 611 | 622 | 610 | 619 | 70,500 |
2017/04/14 | 616 | 626 | 611 | 616 | 93,300 |
2017/04/13 | 615 | 646 | 609 | 626 | 252,000 |
2017/04/12 | 633 | 634 | 623 | 625 | 98,700 |
2017/04/11 | 645 | 645 | 634 | 637 | 73,200 |
2017/04/10 | 646 | 649 | 641 | 645 | 48,900 |
2017/04/07 | 636 | 646 | 633 | 639 | 103,000 |
2017/04/06 | 650 | 653 | 632 | 633 | 118,400 |
2017/04/05 | 661 | 665 | 648 | 653 | 114,100 |
2017/04/04 | 672 | 674 | 650 | 655 | 179,200 |
2017/04/03 | 690 | 690 | 678 | 679 | 74,200 |
2017/03/31 | 700 | 701 | 686 | 686 | 67,400 |
2017/03/30 | 700 | 709 | 699 | 699 | 45,400 |
2017/03/29 | 707 | 711 | 700 | 704 | 49,000 |
2017/03/28 | 697 | 709 | 697 | 707 | 90,200 |
2017/03/27 | 701 | 701 | 687 | 687 | 133,500 |
2017/03/24 | 696 | 708 | 695 | 703 | 89,400 |
2017/03/23 | 710 | 712 | 692 | 696 | 135,500 |
2017/03/22 | 719 | 731 | 709 | 710 | 147,100 |
2017/03/21 | 735 | 747 | 732 | 734 | 265,700 |
2017/03/17 | 707 | 734 | 707 | 734 | 360,600 |
2017/03/16 | 700 | 710 | 696 | 704 | 69,900 |
2017/03/15 | 720 | 720 | 701 | 704 | 123,800 |
2017/03/14 | 715 | 724 | 707 | 722 | 109,800 |
2017/03/13 | 713 | 730 | 711 | 716 | 270,800 |
2017/03/10 | 714 | 718 | 708 | 711 | 121,800 |
2017/03/09 | 707 | 711 | 705 | 708 | 79,100 |
2017/03/08 | 694 | 706 | 692 | 702 | 104,300 |
2017/03/07 | 699 | 702 | 692 | 693 | 102,900 |
2017/03/06 | 708 | 709 | 698 | 700 | 104,900 |
2017/03/03 | 711 | 716 | 704 | 708 | 152,000 |
2017/03/02 | 722 | 722 | 713 | 714 | 127,700 |
2017/03/01 | 713 | 717 | 706 | 715 | 170,800 |
2017/02/28 | 701 | 721 | 698 | 711 | 322,100 |
2017/02/27 | 706 | 706 | 696 | 699 | 123,800 |
2017/02/24 | 697 | 710 | 697 | 707 | 152,700 |
2017/02/23 | 691 | 705 | 691 | 703 | 95,300 |
2017/02/22 | 706 | 706 | 692 | 696 | 94,900 |
2017/02/21 | 710 | 710 | 702 | 705 | 137,100 |
2017/02/20 | 692 | 709 | 690 | 709 | 290,100 |
2017/02/17 | 688 | 694 | 682 | 689 | 82,900 |
2017/02/16 | 685 | 694 | 679 | 688 | 91,800 |
2017/02/15 | 696 | 696 | 675 | 685 | 114,600 |
2017/02/14 | 693 | 702 | 690 | 691 | 237,100 |
2017/02/13 | 680 | 692 | 680 | 691 | 227,300 |
2017/02/10 | 662 | 670 | 659 | 670 | 146,700 |
2017/02/09 | 665 | 665 | 655 | 657 | 106,500 |
2017/02/08 | 661 | 663 | 654 | 663 | 76,100 |
2017/02/07 | 659 | 662 | 656 | 658 | 52,800 |
2017/02/06 | 661 | 665 | 658 | 664 | 56,800 |
2017/02/03 | 648 | 658 | 648 | 654 | 100,800 |
2017/02/02 | 665 | 673 | 649 | 650 | 95,100 |
2017/02/01 | 656 | 662 | 650 | 661 | 55,800 |
2017/01/31 | 662 | 663 | 657 | 658 | 90,600 |
2017/01/30 | 677 | 677 | 665 | 669 | 75,100 |
2017/01/27 | 679 | 681 | 666 | 672 | 236,500 |
2017/01/26 | 664 | 664 | 655 | 662 | 76,100 |
2017/01/25 | 644 | 655 | 643 | 654 | 78,800 |
2017/01/24 | 637 | 641 | 634 | 637 | 48,600 |
2017/01/23 | 643 | 645 | 630 | 640 | 73,700 |
2017/01/20 | 648 | 650 | 643 | 648 | 51,000 |
2017/01/19 | 651 | 658 | 644 | 646 | 47,700 |
2017/01/18 | 636 | 647 | 627 | 647 | 116,000 |
2017/01/17 | 642 | 648 | 637 | 640 | 111,500 |
2017/01/16 | 657 | 658 | 642 | 648 | 83,400 |
2017/01/13 | 655 | 660 | 651 | 657 | 65,400 |
2017/01/12 | 663 | 666 | 651 | 656 | 137,800 |
2017/01/11 | 674 | 677 | 664 | 666 | 139,300 |
2017/01/10 | 681 | 684 | 669 | 674 | 162,300 |
2017/01/06 | 701 | 701 | 674 | 678 | 229,700 |
2017/01/05 | 690 | 703 | 686 | 702 | 262,200 |
2017/01/04 | 668 | 688 | 664 | 682 | 134,000 |