5121 藤倉コンポジット(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-28891930891916238,900916
2022-06-2791091189489799,200897
2022-06-24895898880897153,600897
2022-06-23900920895895176,600895
2022-06-22915920881898241,700898
2022-06-21865908865905305,700905
2022-06-20860866846856123,700856
2022-06-17839851822849193,300849
2022-06-16862878860868174,600868
2022-06-15868874847847112,100847
2022-06-14858866847862123,200862
2022-06-13871884870876100,000876
2022-06-10889898869891162,000891
2022-06-09895919885896255,400896
2022-06-08894900887896101,200896
2022-06-07882895880887129,900887
2022-06-06861884861882146,100882
2022-06-03888888858858151,700858
2022-06-02877880857879241,900879
2022-06-01887894882886141,800886
2022-05-31877906874892274,200892
2022-05-30851886847882579,700882
2022-05-27812823799822213,600822
2022-05-26780799780799120,600799
2022-05-25795795777780142,400780
2022-05-24820823796799162,200799
2022-05-23820825811819121,300819
2022-05-20829829808817197,700817
2022-05-19802832789832277,000832
2022-05-18826845817817341,300817
2022-05-17790829784823438,400823
2022-05-16750812735803933,800803
2022-05-13667735666709569,700709
2022-05-12671679664664132,100664
2022-05-1167267766867779,100677
2022-05-1067467566267194,600671
2022-05-09681685675683109,800683
2022-05-0669569568469177,400691
2022-05-02686701684695127,800695
2022-04-28663686661686118,200686
2022-04-27661664648662176,400662
2022-04-2668768767667989,800679
2022-04-25686689676677209,200677
2022-04-22713715698703139,800703
2022-04-21723723712720139,800720
2022-04-20731732711715160,800715
2022-04-1972172571372587,900725
2022-04-18713718711714147,900714
2022-04-15725725713713100,200713
2022-04-14731735725726142,500726
2022-04-13703726703726143,700726
2022-04-12704713704705150,500705
2022-04-11705710701709142,000709
2022-04-08704708698708151,700708
2022-04-07700703696698172,100698
2022-04-06720722712712146,400712
2022-04-0572873172072292,500722
2022-04-0472472571572376,600723
2022-04-01719726710724142,300724
2022-03-31720732713725144,000725
2022-03-30728731718730148,500730
2022-03-29725737715734195,000734
2022-03-28736738724729199,300729
2022-03-25741741725735173,600735
2022-03-24719736711736215,000736
2022-03-23721734714729181,500729
2022-03-22725729709713237,600713
2022-03-18712713699712179,700712
2022-03-17708709696704184,400704
2022-03-16683691675689196,000689
2022-03-15662680662673236,600673
2022-03-14655676655671145,300671
2022-03-11649659644657133,200657
2022-03-10646665645663208,200663
2022-03-09629638618626190,100626
2022-03-08626642614619283,200619
2022-03-07652653631645263,800645
2022-03-04695695663670274,400670
2022-03-03687701685699197,200699
2022-03-02671677666674236,300674
2022-03-01693699686686188,600686
2022-02-28680687671686290,700686
2022-02-25652675644675245,100675
2022-02-24665668637642329,400642
2022-02-22671676658670341,500670
2022-02-21682687677685227,800685
2022-02-18700705687699285,800699
2022-02-17719719707710290,200710
2022-02-16738740718719198,200719
2022-02-15724735715719309,200719
2022-02-14749749712738649,400738
2022-02-10820833763768847,000768
2022-02-09818858793805793,200805
2022-02-08811814797799203,000799
2022-02-07810815798813167,000813
2022-02-04818824802810186,800810
2022-02-03833833812818176,400818
2022-02-02811840811833168,500833
2022-02-01815821797806128,400806
2022-01-31780810779801185,000801
2022-01-28787795766795163,200795
2022-01-27807814768777276,600777
2022-01-26815821804804124,100804
2022-01-25830838798808271,500808
2022-01-24830845821836169,800836
2022-01-21841841816838360,500838
2022-01-20891905858863291,300863
2022-01-19896913886897411,200897
2022-01-18906929897921314,400921
2022-01-17939943909910210,300910
2022-01-14947947918926294,600926
2022-01-13965979951954346,000954
2022-01-12961971944950198,100950
2022-01-11938955928947241,300947
2022-01-07919958917938515,400938
2022-01-06906923891900287,500900
2022-01-05923940905923315,200923
2022-01-04922935909918299,700918

分割・併合履歴 : なし