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 |
---|---|---|---|---|---|
2018/12/28 | 441 | 450 | 441 | 447 | 58,900 |
2018/12/27 | 434 | 447 | 427 | 446 | 152,400 |
2018/12/26 | 402 | 409 | 397 | 407 | 152,700 |
2018/12/25 | 396 | 400 | 390 | 395 | 292,600 |
2018/12/21 | 440 | 440 | 418 | 420 | 200,900 |
2018/12/20 | 457 | 461 | 445 | 446 | 120,700 |
2018/12/19 | 460 | 466 | 456 | 464 | 110,300 |
2018/12/18 | 461 | 469 | 460 | 463 | 117,100 |
2018/12/17 | 477 | 480 | 467 | 468 | 83,200 |
2018/12/14 | 482 | 485 | 478 | 480 | 86,000 |
2018/12/13 | 484 | 485 | 480 | 482 | 47,600 |
2018/12/12 | 472 | 485 | 472 | 478 | 92,600 |
2018/12/11 | 478 | 479 | 471 | 472 | 110,900 |
2018/12/10 | 485 | 485 | 475 | 478 | 93,800 |
2018/12/07 | 495 | 499 | 489 | 489 | 69,300 |
2018/12/06 | 497 | 499 | 493 | 498 | 77,300 |
2018/12/05 | 501 | 502 | 492 | 499 | 100,100 |
2018/12/04 | 508 | 511 | 504 | 505 | 73,100 |
2018/12/03 | 512 | 515 | 509 | 511 | 77,500 |
2018/11/30 | 509 | 512 | 508 | 512 | 36,900 |
2018/11/29 | 513 | 513 | 508 | 509 | 38,800 |
2018/11/28 | 510 | 514 | 506 | 508 | 56,700 |
2018/11/27 | 505 | 511 | 502 | 510 | 58,900 |
2018/11/26 | 507 | 510 | 503 | 505 | 60,800 |
2018/11/22 | 505 | 507 | 500 | 505 | 34,500 |
2018/11/21 | 502 | 508 | 498 | 508 | 80,800 |
2018/11/20 | 510 | 510 | 505 | 507 | 47,400 |
2018/11/19 | 510 | 516 | 508 | 511 | 47,200 |
2018/11/16 | 521 | 524 | 510 | 510 | 92,400 |
2018/11/15 | 516 | 524 | 516 | 521 | 65,400 |
2018/11/14 | 520 | 525 | 518 | 518 | 45,300 |
2018/11/13 | 525 | 528 | 518 | 520 | 89,700 |
2018/11/12 | 547 | 547 | 525 | 533 | 67,100 |
2018/11/09 | 544 | 551 | 542 | 546 | 54,400 |
2018/11/08 | 548 | 553 | 546 | 546 | 46,500 |
2018/11/07 | 544 | 554 | 538 | 540 | 69,800 |
2018/11/06 | 544 | 552 | 541 | 544 | 53,900 |
2018/11/05 | 548 | 549 | 541 | 544 | 64,700 |
2018/11/02 | 541 | 550 | 538 | 549 | 106,500 |
2018/11/01 | 539 | 545 | 536 | 541 | 96,000 |
2018/10/31 | 534 | 541 | 529 | 541 | 74,000 |
2018/10/30 | 513 | 532 | 512 | 532 | 152,800 |
2018/10/29 | 520 | 522 | 514 | 516 | 115,600 |
2018/10/26 | 530 | 531 | 513 | 516 | 148,200 |
2018/10/25 | 530 | 530 | 519 | 521 | 138,200 |
2018/10/24 | 539 | 543 | 536 | 540 | 78,100 |
2018/10/23 | 541 | 541 | 536 | 536 | 69,300 |
2018/10/22 | 538 | 546 | 534 | 544 | 63,700 |
2018/10/19 | 538 | 544 | 535 | 540 | 63,900 |
2018/10/18 | 551 | 551 | 539 | 541 | 87,600 |
2018/10/17 | 545 | 550 | 542 | 549 | 55,500 |
2018/10/16 | 535 | 541 | 532 | 539 | 66,500 |
2018/10/15 | 550 | 551 | 534 | 534 | 92,000 |
2018/10/12 | 541 | 553 | 539 | 549 | 106,200 |
2018/10/11 | 541 | 547 | 535 | 541 | 163,300 |
2018/10/10 | 555 | 560 | 550 | 555 | 95,400 |
2018/10/09 | 565 | 565 | 552 | 555 | 109,100 |
2018/10/05 | 570 | 574 | 563 | 564 | 82,700 |
2018/10/04 | 577 | 585 | 569 | 571 | 88,500 |
2018/10/03 | 585 | 588 | 570 | 573 | 152,500 |
2018/10/02 | 593 | 599 | 586 | 586 | 79,800 |
2018/10/01 | 592 | 594 | 586 | 589 | 54,900 |
2018/09/28 | 590 | 600 | 588 | 590 | 64,900 |
2018/09/27 | 590 | 594 | 585 | 587 | 108,500 |
2018/09/26 | 601 | 603 | 591 | 600 | 69,400 |
2018/09/25 | 600 | 605 | 587 | 604 | 126,900 |
2018/09/21 | 579 | 601 | 577 | 598 | 170,700 |
2018/09/20 | 578 | 581 | 573 | 575 | 60,800 |
2018/09/19 | 577 | 582 | 574 | 575 | 114,800 |
2018/09/18 | 561 | 570 | 556 | 567 | 78,400 |
2018/09/14 | 556 | 570 | 556 | 564 | 100,400 |
2018/09/13 | 551 | 561 | 551 | 555 | 78,300 |
2018/09/12 | 563 | 563 | 550 | 554 | 109,500 |
2018/09/11 | 570 | 570 | 561 | 564 | 72,200 |
2018/09/10 | 567 | 574 | 566 | 569 | 53,200 |
2018/09/07 | 571 | 572 | 564 | 568 | 78,400 |
2018/09/06 | 580 | 583 | 572 | 575 | 101,000 |
2018/09/05 | 579 | 584 | 577 | 580 | 69,300 |
2018/09/04 | 590 | 590 | 580 | 581 | 73,100 |
2018/09/03 | 601 | 601 | 585 | 588 | 82,600 |
2018/08/31 | 611 | 615 | 603 | 604 | 57,100 |
2018/08/30 | 619 | 621 | 613 | 617 | 47,200 |
2018/08/29 | 601 | 618 | 601 | 613 | 50,600 |
2018/08/28 | 605 | 611 | 601 | 602 | 56,800 |
2018/08/27 | 590 | 604 | 587 | 601 | 73,400 |
2018/08/24 | 586 | 587 | 581 | 583 | 46,600 |
2018/08/23 | 588 | 589 | 582 | 585 | 60,400 |
2018/08/22 | 578 | 593 | 578 | 591 | 83,800 |
2018/08/21 | 594 | 594 | 579 | 580 | 108,700 |
2018/08/20 | 603 | 604 | 595 | 596 | 44,200 |
2018/08/17 | 594 | 601 | 591 | 599 | 59,500 |
2018/08/16 | 595 | 597 | 582 | 594 | 111,500 |
2018/08/15 | 610 | 612 | 595 | 598 | 61,700 |
2018/08/14 | 602 | 611 | 599 | 610 | 62,700 |
2018/08/13 | 615 | 621 | 597 | 601 | 142,300 |
2018/08/10 | 629 | 629 | 616 | 618 | 132,900 |
2018/08/09 | 624 | 638 | 620 | 631 | 132,400 |
2018/08/08 | 619 | 631 | 618 | 625 | 81,800 |
2018/08/07 | 620 | 626 | 617 | 624 | 89,700 |
2018/08/06 | 617 | 629 | 612 | 623 | 83,500 |
2018/08/03 | 620 | 622 | 610 | 620 | 91,500 |
2018/08/02 | 633 | 634 | 613 | 615 | 249,400 |
2018/08/01 | 630 | 636 | 624 | 636 | 133,900 |
2018/07/31 | 637 | 637 | 627 | 632 | 135,700 |
2018/07/30 | 638 | 640 | 633 | 640 | 99,300 |
2018/07/27 | 636 | 640 | 630 | 640 | 107,300 |
2018/07/26 | 636 | 640 | 628 | 639 | 136,100 |
2018/07/25 | 630 | 640 | 627 | 634 | 146,200 |
2018/07/24 | 605 | 639 | 604 | 636 | 251,200 |
2018/07/23 | 592 | 606 | 590 | 604 | 102,300 |
2018/07/20 | 605 | 606 | 593 | 599 | 114,800 |
2018/07/19 | 602 | 609 | 600 | 607 | 92,100 |
2018/07/18 | 601 | 605 | 598 | 604 | 98,300 |
2018/07/17 | 598 | 603 | 591 | 598 | 99,200 |
2018/07/13 | 586 | 592 | 583 | 592 | 92,400 |
2018/07/12 | 586 | 590 | 578 | 584 | 127,000 |
2018/07/11 | 605 | 605 | 586 | 587 | 166,300 |
2018/07/10 | 602 | 614 | 599 | 604 | 166,200 |
2018/07/09 | 586 | 595 | 580 | 594 | 112,400 |
2018/07/06 | 573 | 589 | 573 | 589 | 130,800 |
2018/07/05 | 578 | 588 | 570 | 571 | 149,200 |
2018/07/04 | 587 | 594 | 577 | 581 | 187,800 |
2018/07/03 | 610 | 617 | 587 | 593 | 218,900 |
2018/07/02 | 622 | 628 | 608 | 610 | 109,100 |
2018/06/29 | 621 | 627 | 615 | 622 | 67,800 |
2018/06/28 | 620 | 626 | 614 | 620 | 83,800 |
2018/06/27 | 622 | 628 | 614 | 621 | 105,900 |
2018/06/26 | 614 | 626 | 611 | 626 | 150,800 |
2018/06/25 | 635 | 637 | 622 | 624 | 116,200 |
2018/06/22 | 642 | 642 | 628 | 638 | 125,100 |
2018/06/21 | 653 | 660 | 645 | 648 | 110,900 |
2018/06/20 | 653 | 655 | 635 | 654 | 192,100 |
2018/06/19 | 662 | 670 | 654 | 656 | 151,400 |
2018/06/18 | 687 | 688 | 663 | 665 | 205,600 |
2018/06/15 | 695 | 696 | 687 | 691 | 116,100 |
2018/06/14 | 696 | 701 | 690 | 693 | 137,100 |
2018/06/13 | 704 | 705 | 696 | 698 | 127,100 |
2018/06/12 | 711 | 717 | 702 | 702 | 122,600 |
2018/06/11 | 712 | 715 | 703 | 705 | 90,500 |
2018/06/08 | 706 | 723 | 706 | 714 | 112,000 |
2018/06/07 | 702 | 714 | 702 | 710 | 104,200 |
2018/06/06 | 697 | 709 | 694 | 701 | 112,300 |
2018/06/05 | 704 | 707 | 693 | 697 | 126,300 |
2018/06/04 | 706 | 708 | 698 | 701 | 114,900 |
2018/06/01 | 703 | 708 | 695 | 699 | 114,100 |
2018/05/31 | 713 | 718 | 697 | 703 | 204,100 |
2018/05/30 | 707 | 712 | 700 | 706 | 154,600 |
2018/05/29 | 733 | 733 | 715 | 722 | 176,800 |
2018/05/28 | 747 | 749 | 732 | 734 | 118,600 |
2018/05/25 | 740 | 759 | 738 | 743 | 204,800 |
2018/05/24 | 762 | 762 | 742 | 746 | 142,200 |
2018/05/23 | 777 | 783 | 762 | 762 | 154,700 |
2018/05/22 | 769 | 787 | 768 | 780 | 216,800 |
2018/05/21 | 753 | 769 | 747 | 766 | 223,600 |
2018/05/18 | 733 | 755 | 732 | 747 | 211,900 |
2018/05/17 | 740 | 743 | 722 | 729 | 681,800 |
2018/05/16 | 808 | 870 | 731 | 740 | 2,109,300 |
2018/05/15 | 796 | 812 | 713 | 733 | 535,300 |
2018/05/14 | 783 | 792 | 776 | 790 | 103,000 |
2018/05/11 | 773 | 785 | 773 | 782 | 81,700 |
2018/05/10 | 775 | 781 | 771 | 775 | 45,400 |
2018/05/09 | 778 | 783 | 773 | 774 | 56,900 |
2018/05/08 | 777 | 788 | 774 | 781 | 66,000 |
2018/05/07 | 775 | 777 | 763 | 775 | 69,900 |
2018/05/02 | 770 | 776 | 765 | 770 | 54,400 |
2018/05/01 | 782 | 782 | 769 | 771 | 76,400 |
2018/04/27 | 790 | 790 | 769 | 777 | 112,900 |
2018/04/26 | 786 | 791 | 781 | 783 | 92,700 |
2018/04/25 | 775 | 784 | 769 | 782 | 92,500 |
2018/04/24 | 770 | 782 | 767 | 782 | 70,900 |
2018/04/23 | 757 | 768 | 753 | 766 | 97,000 |
2018/04/20 | 765 | 765 | 751 | 757 | 107,200 |
2018/04/19 | 749 | 769 | 748 | 766 | 98,800 |
2018/04/18 | 735 | 750 | 731 | 747 | 130,600 |
2018/04/17 | 744 | 744 | 727 | 729 | 88,400 |
2018/04/16 | 751 | 757 | 740 | 742 | 100,000 |
2018/04/13 | 736 | 751 | 734 | 750 | 112,200 |
2018/04/12 | 748 | 748 | 729 | 731 | 92,800 |
2018/04/11 | 736 | 754 | 735 | 748 | 97,300 |
2018/04/10 | 726 | 737 | 716 | 735 | 109,100 |
2018/04/09 | 737 | 739 | 723 | 726 | 131,500 |
2018/04/06 | 759 | 764 | 742 | 742 | 103,700 |
2018/04/05 | 761 | 763 | 752 | 758 | 104,200 |
2018/04/04 | 756 | 765 | 754 | 759 | 109,300 |
2018/04/03 | 751 | 758 | 743 | 752 | 110,400 |
2018/04/02 | 775 | 777 | 763 | 767 | 86,100 |
2018/03/30 | 758 | 784 | 754 | 776 | 194,800 |
2018/03/29 | 745 | 755 | 742 | 748 | 156,500 |
2018/03/28 | 725 | 742 | 722 | 738 | 109,300 |
2018/03/27 | 730 | 747 | 728 | 746 | 128,100 |
2018/03/26 | 708 | 720 | 697 | 720 | 178,200 |
2018/03/23 | 728 | 742 | 721 | 723 | 221,100 |
2018/03/22 | 755 | 765 | 750 | 757 | 61,400 |
2018/03/20 | 745 | 757 | 740 | 757 | 93,200 |
2018/03/19 | 764 | 770 | 751 | 756 | 131,400 |
2018/03/16 | 788 | 788 | 768 | 770 | 184,300 |
2018/03/15 | 804 | 804 | 782 | 788 | 192,500 |
2018/03/14 | 797 | 826 | 794 | 805 | 542,400 |
2018/03/13 | 801 | 810 | 798 | 806 | 104,900 |
2018/03/12 | 797 | 810 | 792 | 804 | 133,900 |
2018/03/09 | 786 | 791 | 777 | 782 | 135,700 |
2018/03/08 | 788 | 789 | 773 | 776 | 92,400 |
2018/03/07 | 786 | 791 | 770 | 779 | 166,200 |
2018/03/06 | 794 | 809 | 787 | 788 | 174,200 |
2018/03/05 | 809 | 812 | 778 | 783 | 213,700 |
2018/03/02 | 810 | 817 | 807 | 809 | 154,900 |
2018/03/01 | 829 | 839 | 820 | 833 | 193,400 |
2018/02/28 | 832 | 849 | 832 | 838 | 137,400 |
2018/02/27 | 847 | 855 | 844 | 844 | 187,100 |
2018/02/26 | 846 | 850 | 829 | 837 | 244,000 |
2018/02/23 | 807 | 843 | 804 | 835 | 398,600 |
2018/02/22 | 821 | 825 | 802 | 806 | 263,100 |
2018/02/21 | 818 | 834 | 814 | 826 | 158,300 |
2018/02/20 | 816 | 826 | 806 | 826 | 157,500 |
2018/02/19 | 800 | 821 | 795 | 816 | 295,800 |
2018/02/16 | 796 | 800 | 781 | 791 | 236,400 |
2018/02/15 | 795 | 809 | 783 | 787 | 473,000 |
2018/02/14 | 814 | 825 | 753 | 774 | 691,300 |
2018/02/13 | 839 | 850 | 809 | 825 | 504,700 |
2018/02/09 | 781 | 804 | 780 | 802 | 283,300 |
2018/02/08 | 821 | 829 | 802 | 824 | 252,300 |
2018/02/07 | 864 | 864 | 808 | 809 | 245,300 |
2018/02/06 | 840 | 847 | 770 | 804 | 678,300 |
2018/02/05 | 900 | 904 | 890 | 900 | 179,200 |
2018/02/02 | 929 | 929 | 911 | 921 | 131,500 |
2018/02/01 | 920 | 935 | 917 | 933 | 138,400 |
2018/01/31 | 915 | 929 | 915 | 916 | 130,600 |
2018/01/30 | 939 | 939 | 916 | 923 | 167,500 |
2018/01/29 | 935 | 941 | 927 | 936 | 110,600 |
2018/01/26 | 924 | 937 | 922 | 936 | 117,400 |
2018/01/25 | 922 | 924 | 915 | 922 | 127,600 |
2018/01/24 | 935 | 935 | 922 | 927 | 144,800 |
2018/01/23 | 937 | 939 | 930 | 935 | 86,900 |
2018/01/22 | 934 | 935 | 925 | 932 | 76,300 |
2018/01/19 | 923 | 935 | 919 | 933 | 221,400 |
2018/01/18 | 953 | 955 | 930 | 931 | 156,800 |
2018/01/17 | 955 | 955 | 932 | 947 | 244,100 |
2018/01/16 | 962 | 966 | 952 | 961 | 84,300 |
2018/01/15 | 975 | 976 | 960 | 962 | 102,000 |
2018/01/12 | 962 | 972 | 956 | 970 | 123,200 |
2018/01/11 | 960 | 970 | 960 | 967 | 89,900 |
2018/01/10 | 964 | 970 | 957 | 967 | 121,700 |
2018/01/09 | 979 | 979 | 966 | 966 | 174,500 |
2018/01/05 | 961 | 970 | 955 | 968 | 118,200 |
2018/01/04 | 963 | 967 | 945 | 956 | 177,700 |