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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,563 | 1,607 | 1,563 | 1,599 | 143,700 |
| 2024/12/27 | 1,563 | 1,577 | 1,556 | 1,566 | 98,400 |
| 2024/12/26 | 1,550 | 1,556 | 1,533 | 1,556 | 126,300 |
| 2024/12/25 | 1,525 | 1,545 | 1,506 | 1,545 | 57,700 |
| 2024/12/24 | 1,525 | 1,525 | 1,506 | 1,518 | 48,200 |
| 2024/12/23 | 1,515 | 1,527 | 1,504 | 1,520 | 53,600 |
| 2024/12/20 | 1,520 | 1,532 | 1,515 | 1,521 | 44,400 |
| 2024/12/19 | 1,495 | 1,514 | 1,489 | 1,514 | 77,100 |
| 2024/12/18 | 1,502 | 1,516 | 1,500 | 1,513 | 29,600 |
| 2024/12/17 | 1,528 | 1,558 | 1,500 | 1,502 | 65,100 |
| 2024/12/16 | 1,538 | 1,542 | 1,524 | 1,526 | 40,600 |
| 2024/12/13 | 1,513 | 1,525 | 1,499 | 1,525 | 75,800 |
| 2024/12/12 | 1,539 | 1,539 | 1,506 | 1,513 | 61,400 |
| 2024/12/11 | 1,521 | 1,528 | 1,508 | 1,519 | 37,800 |
| 2024/12/10 | 1,523 | 1,541 | 1,511 | 1,518 | 62,100 |
| 2024/12/09 | 1,506 | 1,537 | 1,505 | 1,530 | 53,800 |
| 2024/12/06 | 1,527 | 1,535 | 1,497 | 1,505 | 74,200 |
| 2024/12/05 | 1,510 | 1,527 | 1,510 | 1,525 | 72,100 |
| 2024/12/04 | 1,491 | 1,510 | 1,481 | 1,510 | 73,500 |
| 2024/12/03 | 1,482 | 1,507 | 1,461 | 1,491 | 129,100 |
| 2024/12/02 | 1,494 | 1,504 | 1,466 | 1,472 | 55,500 |
| 2024/11/29 | 1,520 | 1,525 | 1,494 | 1,494 | 52,900 |
| 2024/11/28 | 1,501 | 1,525 | 1,501 | 1,525 | 68,500 |
| 2024/11/27 | 1,503 | 1,506 | 1,477 | 1,495 | 73,600 |
| 2024/11/26 | 1,509 | 1,528 | 1,504 | 1,518 | 110,900 |
| 2024/11/25 | 1,570 | 1,576 | 1,511 | 1,512 | 170,000 |
| 2024/11/22 | 1,561 | 1,582 | 1,540 | 1,554 | 174,300 |
| 2024/11/21 | 1,565 | 1,577 | 1,547 | 1,567 | 112,700 |
| 2024/11/20 | 1,533 | 1,571 | 1,522 | 1,555 | 166,800 |
| 2024/11/19 | 1,510 | 1,538 | 1,510 | 1,530 | 154,100 |
| 2024/11/18 | 1,484 | 1,524 | 1,484 | 1,505 | 125,200 |
| 2024/11/15 | 1,482 | 1,491 | 1,418 | 1,472 | 137,200 |
| 2024/11/14 | 1,484 | 1,501 | 1,472 | 1,482 | 126,800 |
| 2024/11/13 | 1,500 | 1,520 | 1,457 | 1,485 | 220,100 |
| 2024/11/12 | 1,408 | 1,534 | 1,402 | 1,510 | 680,600 |
| 2024/11/11 | 1,321 | 1,424 | 1,321 | 1,406 | 733,400 |
| 2024/11/08 | 1,245 | 1,258 | 1,238 | 1,251 | 140,000 |
| 2024/11/07 | 1,239 | 1,248 | 1,232 | 1,242 | 99,900 |
| 2024/11/06 | 1,218 | 1,231 | 1,217 | 1,229 | 82,900 |
| 2024/11/05 | 1,212 | 1,213 | 1,202 | 1,206 | 40,500 |
| 2024/11/01 | 1,212 | 1,219 | 1,198 | 1,199 | 45,900 |
| 2024/10/31 | 1,210 | 1,222 | 1,208 | 1,215 | 51,700 |
| 2024/10/30 | 1,194 | 1,225 | 1,194 | 1,225 | 323,800 |
| 2024/10/29 | 1,182 | 1,194 | 1,182 | 1,193 | 44,800 |
| 2024/10/28 | 1,171 | 1,189 | 1,167 | 1,186 | 63,800 |
| 2024/10/25 | 1,190 | 1,190 | 1,161 | 1,165 | 71,700 |
| 2024/10/24 | 1,186 | 1,188 | 1,174 | 1,180 | 65,100 |
| 2024/10/23 | 1,188 | 1,198 | 1,186 | 1,186 | 36,500 |
| 2024/10/22 | 1,200 | 1,203 | 1,188 | 1,188 | 64,800 |
| 2024/10/21 | 1,202 | 1,209 | 1,200 | 1,200 | 32,300 |
| 2024/10/18 | 1,205 | 1,208 | 1,200 | 1,202 | 25,300 |
| 2024/10/17 | 1,199 | 1,203 | 1,195 | 1,200 | 35,600 |
| 2024/10/16 | 1,198 | 1,210 | 1,192 | 1,198 | 54,400 |
| 2024/10/15 | 1,207 | 1,209 | 1,199 | 1,203 | 38,400 |
| 2024/10/11 | 1,213 | 1,213 | 1,197 | 1,197 | 33,100 |
| 2024/10/10 | 1,210 | 1,210 | 1,203 | 1,205 | 31,200 |
| 2024/10/09 | 1,207 | 1,207 | 1,200 | 1,204 | 37,000 |
| 2024/10/08 | 1,211 | 1,216 | 1,199 | 1,203 | 63,100 |
| 2024/10/07 | 1,227 | 1,230 | 1,216 | 1,221 | 57,100 |
| 2024/10/04 | 1,207 | 1,220 | 1,207 | 1,216 | 39,700 |
| 2024/10/03 | 1,215 | 1,223 | 1,205 | 1,205 | 68,700 |
| 2024/10/02 | 1,193 | 1,216 | 1,192 | 1,208 | 98,500 |
| 2024/10/01 | 1,197 | 1,204 | 1,190 | 1,199 | 80,100 |
| 2024/09/30 | 1,190 | 1,197 | 1,180 | 1,185 | 120,700 |
| 2024/09/27 | 1,198 | 1,216 | 1,195 | 1,211 | 132,800 |
| 2024/09/26 | 1,218 | 1,236 | 1,216 | 1,235 | 154,000 |
| 2024/09/25 | 1,222 | 1,227 | 1,212 | 1,222 | 98,500 |
| 2024/09/24 | 1,230 | 1,236 | 1,226 | 1,227 | 110,100 |
| 2024/09/20 | 1,230 | 1,233 | 1,222 | 1,225 | 81,000 |
| 2024/09/19 | 1,217 | 1,220 | 1,207 | 1,218 | 108,100 |
| 2024/09/18 | 1,211 | 1,211 | 1,200 | 1,200 | 98,500 |
| 2024/09/17 | 1,198 | 1,213 | 1,188 | 1,211 | 93,900 |
| 2024/09/13 | 1,194 | 1,195 | 1,183 | 1,189 | 91,400 |
| 2024/09/12 | 1,195 | 1,210 | 1,184 | 1,199 | 79,800 |
| 2024/09/11 | 1,198 | 1,198 | 1,171 | 1,181 | 125,500 |
| 2024/09/10 | 1,199 | 1,206 | 1,195 | 1,198 | 51,700 |
| 2024/09/09 | 1,168 | 1,195 | 1,161 | 1,195 | 110,600 |
| 2024/09/06 | 1,218 | 1,218 | 1,189 | 1,193 | 85,200 |
| 2024/09/05 | 1,195 | 1,225 | 1,194 | 1,201 | 71,900 |
| 2024/09/04 | 1,212 | 1,223 | 1,200 | 1,200 | 128,500 |
| 2024/09/03 | 1,256 | 1,258 | 1,233 | 1,238 | 87,700 |
| 2024/09/02 | 1,260 | 1,261 | 1,240 | 1,250 | 79,300 |
| 2024/08/30 | 1,224 | 1,248 | 1,220 | 1,243 | 149,400 |
| 2024/08/29 | 1,207 | 1,216 | 1,200 | 1,213 | 94,600 |
| 2024/08/28 | 1,202 | 1,206 | 1,184 | 1,205 | 192,700 |
| 2024/08/27 | 1,202 | 1,213 | 1,202 | 1,209 | 68,200 |
| 2024/08/26 | 1,212 | 1,214 | 1,197 | 1,208 | 94,000 |
| 2024/08/23 | 1,206 | 1,213 | 1,201 | 1,211 | 142,700 |
| 2024/08/22 | 1,221 | 1,221 | 1,205 | 1,208 | 84,800 |
| 2024/08/21 | 1,216 | 1,223 | 1,208 | 1,221 | 86,800 |
| 2024/08/20 | 1,230 | 1,233 | 1,220 | 1,233 | 81,300 |
| 2024/08/19 | 1,223 | 1,228 | 1,213 | 1,221 | 153,000 |
| 2024/08/16 | 1,218 | 1,226 | 1,208 | 1,219 | 117,300 |
| 2024/08/15 | 1,194 | 1,203 | 1,180 | 1,195 | 143,600 |
| 2024/08/14 | 1,191 | 1,216 | 1,178 | 1,194 | 165,600 |
| 2024/08/13 | 1,178 | 1,200 | 1,166 | 1,194 | 175,500 |
| 2024/08/09 | 1,193 | 1,193 | 1,160 | 1,178 | 124,800 |
| 2024/08/08 | 1,138 | 1,179 | 1,128 | 1,159 | 187,000 |
| 2024/08/07 | 1,125 | 1,189 | 1,116 | 1,165 | 183,300 |
| 2024/08/06 | 1,112 | 1,178 | 1,103 | 1,155 | 337,900 |
| 2024/08/05 | 1,136 | 1,153 | 1,028 | 1,052 | 320,400 |
| 2024/08/02 | 1,250 | 1,252 | 1,213 | 1,216 | 189,000 |
| 2024/08/01 | 1,329 | 1,329 | 1,277 | 1,286 | 136,600 |
| 2024/07/31 | 1,312 | 1,339 | 1,304 | 1,339 | 83,700 |
| 2024/07/30 | 1,312 | 1,325 | 1,308 | 1,318 | 230,000 |
| 2024/07/29 | 1,300 | 1,321 | 1,300 | 1,312 | 79,900 |
| 2024/07/26 | 1,294 | 1,296 | 1,274 | 1,290 | 133,200 |
| 2024/07/25 | 1,289 | 1,297 | 1,278 | 1,290 | 150,600 |
| 2024/07/24 | 1,317 | 1,322 | 1,302 | 1,303 | 150,800 |
| 2024/07/23 | 1,309 | 1,323 | 1,300 | 1,317 | 166,100 |
| 2024/07/22 | 1,326 | 1,326 | 1,292 | 1,294 | 343,400 |
| 2024/07/19 | 1,351 | 1,351 | 1,326 | 1,330 | 178,300 |
| 2024/07/18 | 1,366 | 1,369 | 1,352 | 1,352 | 113,700 |
| 2024/07/17 | 1,379 | 1,381 | 1,362 | 1,371 | 99,200 |
| 2024/07/16 | 1,380 | 1,391 | 1,374 | 1,376 | 60,200 |
| 2024/07/12 | 1,385 | 1,396 | 1,378 | 1,378 | 99,900 |
| 2024/07/11 | 1,385 | 1,391 | 1,374 | 1,382 | 64,200 |
| 2024/07/10 | 1,390 | 1,390 | 1,370 | 1,381 | 104,600 |
| 2024/07/09 | 1,385 | 1,394 | 1,378 | 1,385 | 59,700 |
| 2024/07/08 | 1,386 | 1,395 | 1,380 | 1,389 | 81,900 |
| 2024/07/05 | 1,404 | 1,406 | 1,379 | 1,382 | 92,700 |
| 2024/07/04 | 1,398 | 1,409 | 1,396 | 1,404 | 75,300 |
| 2024/07/03 | 1,413 | 1,423 | 1,391 | 1,391 | 127,700 |
| 2024/07/02 | 1,401 | 1,417 | 1,395 | 1,405 | 86,700 |
| 2024/07/01 | 1,393 | 1,407 | 1,390 | 1,397 | 137,500 |
| 2024/06/28 | 1,390 | 1,392 | 1,382 | 1,390 | 57,600 |
| 2024/06/27 | 1,385 | 1,396 | 1,385 | 1,393 | 55,900 |
| 2024/06/26 | 1,398 | 1,398 | 1,377 | 1,387 | 76,600 |
| 2024/06/25 | 1,390 | 1,408 | 1,381 | 1,392 | 112,600 |
| 2024/06/24 | 1,390 | 1,390 | 1,372 | 1,384 | 65,300 |
| 2024/06/21 | 1,402 | 1,409 | 1,384 | 1,384 | 90,700 |
| 2024/06/20 | 1,409 | 1,417 | 1,391 | 1,417 | 85,200 |
| 2024/06/19 | 1,401 | 1,414 | 1,395 | 1,410 | 73,500 |
| 2024/06/18 | 1,407 | 1,433 | 1,399 | 1,405 | 92,000 |
| 2024/06/17 | 1,412 | 1,412 | 1,377 | 1,388 | 101,300 |
| 2024/06/14 | 1,403 | 1,423 | 1,394 | 1,422 | 129,900 |
| 2024/06/13 | 1,410 | 1,417 | 1,384 | 1,387 | 74,500 |
| 2024/06/12 | 1,414 | 1,427 | 1,411 | 1,416 | 110,500 |
| 2024/06/11 | 1,415 | 1,427 | 1,413 | 1,415 | 77,800 |
| 2024/06/10 | 1,396 | 1,418 | 1,393 | 1,415 | 90,200 |
| 2024/06/07 | 1,382 | 1,404 | 1,382 | 1,396 | 89,100 |
| 2024/06/06 | 1,376 | 1,382 | 1,360 | 1,382 | 63,400 |
| 2024/06/05 | 1,385 | 1,390 | 1,374 | 1,382 | 82,000 |
| 2024/06/04 | 1,371 | 1,400 | 1,369 | 1,393 | 128,300 |
| 2024/06/03 | 1,374 | 1,382 | 1,359 | 1,372 | 81,800 |
| 2024/05/31 | 1,359 | 1,369 | 1,347 | 1,363 | 85,900 |
| 2024/05/30 | 1,329 | 1,363 | 1,326 | 1,362 | 146,800 |
| 2024/05/29 | 1,358 | 1,358 | 1,338 | 1,341 | 91,700 |
| 2024/05/28 | 1,333 | 1,360 | 1,330 | 1,354 | 136,800 |
| 2024/05/27 | 1,330 | 1,335 | 1,320 | 1,329 | 100,300 |
| 2024/05/24 | 1,328 | 1,336 | 1,321 | 1,330 | 117,300 |
| 2024/05/23 | 1,339 | 1,339 | 1,320 | 1,335 | 111,300 |
| 2024/05/22 | 1,350 | 1,350 | 1,330 | 1,330 | 104,900 |
| 2024/05/21 | 1,353 | 1,369 | 1,342 | 1,350 | 89,300 |
| 2024/05/20 | 1,346 | 1,363 | 1,342 | 1,350 | 81,900 |
| 2024/05/17 | 1,340 | 1,351 | 1,327 | 1,338 | 176,600 |
| 2024/05/16 | 1,363 | 1,365 | 1,340 | 1,345 | 151,100 |
| 2024/05/15 | 1,401 | 1,401 | 1,362 | 1,364 | 176,500 |
| 2024/05/14 | 1,435 | 1,435 | 1,389 | 1,395 | 209,700 |
| 2024/05/13 | 1,414 | 1,446 | 1,386 | 1,446 | 252,700 |
| 2024/05/10 | 1,427 | 1,427 | 1,392 | 1,401 | 153,300 |
| 2024/05/09 | 1,427 | 1,429 | 1,410 | 1,417 | 73,800 |
| 2024/05/08 | 1,436 | 1,446 | 1,417 | 1,419 | 86,300 |
| 2024/05/07 | 1,437 | 1,447 | 1,430 | 1,440 | 87,600 |
| 2024/05/02 | 1,440 | 1,455 | 1,439 | 1,450 | 56,900 |
| 2024/05/01 | 1,445 | 1,463 | 1,444 | 1,447 | 96,600 |
| 2024/04/30 | 1,449 | 1,470 | 1,434 | 1,467 | 91,800 |
| 2024/04/26 | 1,426 | 1,451 | 1,424 | 1,430 | 292,800 |
| 2024/04/25 | 1,451 | 1,460 | 1,433 | 1,433 | 60,200 |
| 2024/04/24 | 1,433 | 1,458 | 1,433 | 1,450 | 73,900 |
| 2024/04/23 | 1,437 | 1,445 | 1,420 | 1,430 | 67,700 |
| 2024/04/22 | 1,434 | 1,439 | 1,419 | 1,430 | 76,800 |
| 2024/04/19 | 1,442 | 1,453 | 1,398 | 1,415 | 98,700 |
| 2024/04/18 | 1,405 | 1,456 | 1,405 | 1,450 | 103,600 |
| 2024/04/17 | 1,432 | 1,436 | 1,401 | 1,405 | 117,700 |
| 2024/04/16 | 1,461 | 1,465 | 1,428 | 1,430 | 94,000 |
| 2024/04/15 | 1,446 | 1,469 | 1,437 | 1,465 | 80,900 |
| 2024/04/12 | 1,466 | 1,477 | 1,454 | 1,467 | 116,000 |
| 2024/04/11 | 1,455 | 1,482 | 1,448 | 1,464 | 144,200 |
| 2024/04/10 | 1,460 | 1,479 | 1,453 | 1,462 | 182,100 |
| 2024/04/09 | 1,442 | 1,472 | 1,434 | 1,463 | 240,100 |
| 2024/04/08 | 1,363 | 1,459 | 1,363 | 1,439 | 432,500 |
| 2024/04/05 | 1,321 | 1,359 | 1,316 | 1,359 | 195,000 |
| 2024/04/04 | 1,378 | 1,378 | 1,341 | 1,341 | 207,300 |
| 2024/04/03 | 1,361 | 1,375 | 1,345 | 1,359 | 141,200 |
| 2024/04/02 | 1,407 | 1,408 | 1,367 | 1,367 | 175,000 |
| 2024/04/01 | 1,432 | 1,435 | 1,397 | 1,397 | 176,500 |
| 2024/03/29 | 1,414 | 1,448 | 1,411 | 1,440 | 193,600 |
| 2024/03/28 | 1,423 | 1,423 | 1,393 | 1,403 | 281,900 |
| 2024/03/27 | 1,449 | 1,468 | 1,443 | 1,462 | 355,900 |
| 2024/03/26 | 1,445 | 1,454 | 1,436 | 1,446 | 189,300 |
| 2024/03/25 | 1,439 | 1,452 | 1,433 | 1,443 | 223,000 |
| 2024/03/22 | 1,435 | 1,440 | 1,417 | 1,436 | 120,900 |
| 2024/03/21 | 1,427 | 1,444 | 1,426 | 1,430 | 236,300 |
| 2024/03/19 | 1,423 | 1,434 | 1,412 | 1,424 | 297,900 |
| 2024/03/18 | 1,420 | 1,430 | 1,416 | 1,420 | 247,300 |
| 2024/03/15 | 1,400 | 1,427 | 1,399 | 1,410 | 280,000 |
| 2024/03/14 | 1,398 | 1,402 | 1,380 | 1,395 | 167,100 |
| 2024/03/13 | 1,410 | 1,417 | 1,379 | 1,387 | 181,700 |
| 2024/03/12 | 1,387 | 1,407 | 1,365 | 1,407 | 154,900 |
| 2024/03/11 | 1,411 | 1,414 | 1,377 | 1,389 | 301,000 |
| 2024/03/08 | 1,398 | 1,433 | 1,396 | 1,423 | 191,000 |
| 2024/03/07 | 1,428 | 1,430 | 1,404 | 1,411 | 123,400 |
| 2024/03/06 | 1,392 | 1,423 | 1,387 | 1,421 | 199,400 |
| 2024/03/05 | 1,392 | 1,407 | 1,381 | 1,399 | 157,600 |
| 2024/03/04 | 1,399 | 1,399 | 1,376 | 1,394 | 260,800 |
| 2024/03/01 | 1,413 | 1,416 | 1,399 | 1,404 | 167,900 |
| 2024/02/29 | 1,412 | 1,417 | 1,385 | 1,404 | 316,900 |
| 2024/02/28 | 1,408 | 1,427 | 1,402 | 1,417 | 197,400 |
| 2024/02/27 | 1,416 | 1,440 | 1,406 | 1,408 | 161,000 |
| 2024/02/26 | 1,432 | 1,453 | 1,416 | 1,417 | 162,600 |
| 2024/02/22 | 1,444 | 1,459 | 1,427 | 1,429 | 151,300 |
| 2024/02/21 | 1,426 | 1,450 | 1,426 | 1,439 | 164,500 |
| 2024/02/20 | 1,430 | 1,431 | 1,412 | 1,429 | 199,900 |
| 2024/02/19 | 1,397 | 1,450 | 1,387 | 1,448 | 200,800 |
| 2024/02/16 | 1,386 | 1,407 | 1,379 | 1,397 | 203,100 |
| 2024/02/15 | 1,405 | 1,407 | 1,368 | 1,369 | 195,000 |
| 2024/02/14 | 1,415 | 1,415 | 1,380 | 1,388 | 196,900 |
| 2024/02/13 | 1,401 | 1,417 | 1,375 | 1,417 | 260,800 |
| 2024/02/09 | 1,424 | 1,440 | 1,377 | 1,407 | 421,400 |
| 2024/02/08 | 1,445 | 1,445 | 1,413 | 1,425 | 159,400 |
| 2024/02/07 | 1,426 | 1,453 | 1,426 | 1,441 | 145,000 |
| 2024/02/06 | 1,425 | 1,435 | 1,411 | 1,429 | 144,000 |
| 2024/02/05 | 1,439 | 1,440 | 1,422 | 1,431 | 135,700 |
| 2024/02/02 | 1,446 | 1,447 | 1,421 | 1,422 | 147,900 |
| 2024/02/01 | 1,461 | 1,464 | 1,436 | 1,440 | 161,000 |
| 2024/01/31 | 1,475 | 1,483 | 1,455 | 1,466 | 147,800 |
| 2024/01/30 | 1,480 | 1,493 | 1,473 | 1,476 | 236,300 |
| 2024/01/29 | 1,476 | 1,495 | 1,476 | 1,488 | 122,800 |
| 2024/01/26 | 1,494 | 1,507 | 1,467 | 1,470 | 171,700 |
| 2024/01/25 | 1,477 | 1,505 | 1,469 | 1,505 | 138,300 |
| 2024/01/24 | 1,491 | 1,491 | 1,468 | 1,473 | 165,500 |
| 2024/01/23 | 1,488 | 1,512 | 1,483 | 1,497 | 245,700 |
| 2024/01/22 | 1,469 | 1,490 | 1,460 | 1,490 | 264,200 |
| 2024/01/19 | 1,470 | 1,470 | 1,454 | 1,456 | 121,000 |
| 2024/01/18 | 1,459 | 1,488 | 1,459 | 1,466 | 125,500 |
| 2024/01/17 | 1,475 | 1,488 | 1,450 | 1,458 | 173,600 |
| 2024/01/16 | 1,498 | 1,500 | 1,471 | 1,471 | 204,500 |
| 2024/01/15 | 1,439 | 1,469 | 1,439 | 1,469 | 163,400 |
| 2024/01/12 | 1,470 | 1,486 | 1,437 | 1,443 | 210,200 |
| 2024/01/11 | 1,439 | 1,464 | 1,430 | 1,446 | 313,600 |
| 2024/01/10 | 1,424 | 1,444 | 1,417 | 1,432 | 153,100 |
| 2024/01/09 | 1,413 | 1,436 | 1,413 | 1,420 | 187,100 |
| 2024/01/05 | 1,414 | 1,414 | 1,390 | 1,404 | 163,800 |
| 2024/01/04 | 1,379 | 1,405 | 1,358 | 1,405 | 162,500 |