5121 藤倉コンポジット(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	1,405	1,412	1,384	1,387	229,900	1,387
2023-11-30	1,365	1,419	1,365	1,415	303,900	1,415
2023-11-29	1,370	1,372	1,355	1,355	133,200	1,355
2023-11-28	1,385	1,409	1,365	1,383	227,700	1,383
2023-11-27	1,393	1,402	1,377	1,386	183,100	1,386
2023-11-24	1,356	1,380	1,352	1,374	211,400	1,374
2023-11-22	1,333	1,353	1,333	1,347	113,600	1,347
2023-11-21	1,341	1,351	1,317	1,344	213,500	1,344
2023-11-20	1,350	1,362	1,328	1,328	173,000	1,328
2023-11-17	1,330	1,350	1,330	1,348	125,600	1,348
2023-11-16	1,334	1,359	1,328	1,343	145,100	1,343
2023-11-15	1,348	1,359	1,311	1,327	249,900	1,327
2023-11-14	1,365	1,373	1,345	1,358	249,100	1,358
2023-11-13	1,359	1,380	1,342	1,358	451,900	1,358
2023-11-10	1,302	1,348	1,246	1,338	1,022,200	1,338
2023-11-09	1,172	1,360	1,144	1,320	1,144,000	1,320
2023-11-08	1,206	1,232	1,175	1,176	194,600	1,176
2023-11-07	1,198	1,217	1,194	1,208	88,400	1,208
2023-11-06	1,200	1,203	1,182	1,194	125,400	1,194
2023-11-02	1,188	1,196	1,173	1,186	117,000	1,186
2023-11-01	1,175	1,189	1,164	1,176	160,600	1,176
2023-10-31	1,147	1,171	1,127	1,170	136,800	1,170
2023-10-30	1,170	1,176	1,146	1,151	432,300	1,151
2023-10-27	1,126	1,169	1,126	1,169	111,500	1,169
2023-10-26	1,136	1,143	1,113	1,117	120,400	1,117
2023-10-25	1,146	1,155	1,134	1,138	73,200	1,138
2023-10-24	1,123	1,142	1,102	1,139	138,300	1,139
2023-10-23	1,126	1,138	1,121	1,121	105,800	1,121
2023-10-20	1,142	1,152	1,122	1,140	102,800	1,140
2023-10-19	1,153	1,176	1,145	1,150	81,200	1,150
2023-10-18	1,170	1,176	1,150	1,166	88,400	1,166
2023-10-17	1,177	1,182	1,144	1,160	100,300	1,160
2023-10-16	1,169	1,182	1,146	1,160	175,500	1,160
2023-10-13	1,219	1,225	1,182	1,183	154,200	1,183
2023-10-12	1,211	1,242	1,211	1,238	254,900	1,238
2023-10-11	1,244	1,244	1,181	1,181	267,100	1,181
2023-10-10	1,203	1,258	1,200	1,258	486,100	1,258
2023-10-06	1,155	1,179	1,153	1,153	76,500	1,153
2023-10-05	1,128	1,156	1,123	1,155	165,500	1,155
2023-10-04	1,133	1,160	1,124	1,135	205,400	1,135
2023-10-03	1,178	1,199	1,153	1,159	181,500	1,159
2023-10-02	1,172	1,201	1,172	1,176	118,200	1,176
2023-09-29	1,198	1,198	1,160	1,175	183,200	1,175
2023-09-28	1,203	1,227	1,186	1,188	138,400	1,188
2023-09-27	1,198	1,216	1,191	1,213	223,700	1,213
2023-09-26	1,231	1,237	1,203	1,203	265,600	1,203
2023-09-25	1,195	1,254	1,187	1,243	627,100	1,243
2023-09-22	1,146	1,187	1,135	1,178	247,300	1,178
2023-09-21	1,177	1,181	1,148	1,154	182,200	1,154
2023-09-20	1,197	1,221	1,171	1,172	296,600	1,172
2023-09-19	1,150	1,194	1,148	1,194	240,400	1,194
2023-09-15	1,142	1,155	1,136	1,144	126,100	1,144
2023-09-14	1,141	1,142	1,123	1,133	100,400	1,133
2023-09-13	1,149	1,153	1,139	1,141	66,700	1,141
2023-09-12	1,142	1,147	1,133	1,146	115,800	1,146
2023-09-11	1,166	1,179	1,140	1,142	145,100	1,142
2023-09-08	1,147	1,174	1,135	1,157	192,700	1,157
2023-09-07	1,129	1,172	1,126	1,143	201,100	1,143
2023-09-06	1,137	1,143	1,120	1,129	132,100	1,129
2023-09-05	1,150	1,150	1,116	1,129	152,500	1,129
2023-09-04	1,136	1,163	1,133	1,152	264,000	1,152
2023-09-01	1,124	1,138	1,112	1,136	105,100	1,136
2023-08-31	1,127	1,134	1,105	1,119	126,900	1,119
2023-08-30	1,130	1,143	1,116	1,117	204,600	1,117
2023-08-29	1,137	1,139	1,119	1,128	187,100	1,128
2023-08-28	1,110	1,144	1,110	1,135	229,800	1,135
2023-08-25	1,086	1,134	1,083	1,104	283,400	1,104
2023-08-24	1,106	1,106	1,069	1,096	257,300	1,096
2023-08-23	1,076	1,104	1,063	1,100	290,800	1,100
2023-08-22	1,091	1,119	1,058	1,067	449,600	1,067
2023-08-21	1,056	1,134	1,055	1,081	966,200	1,081
2023-08-18	1,002	1,043	1,002	1,045	482,400	1,045
2023-08-17	977	1,024	977	1,019	502,700	1,019
2023-08-16	972	985	963	985	236,200	985
2023-08-15	975	981	960	979	299,400	979
2023-08-14	966	971	945	971	498,300	971
2023-08-10	935	976	933	957	669,100	957
2023-08-09	938	946	929	933	167,600	933
2023-08-08	948	958	942	942	111,900	942
2023-08-07	943	952	932	947	121,900	947
2023-08-04	958	964	943	948	166,500	948
2023-08-03	980	980	955	958	168,800	958
2023-08-02	988	1,003	982	984	154,200	984
2023-08-01	991	996	987	993	85,700	993
2023-07-31	977	991	972	991	152,300	991
2023-07-28	965	974	957	967	297,000	967
2023-07-27	977	977	967	971	92,800	971
2023-07-26	976	978	967	975	149,400	975
2023-07-25	980	986	974	984	164,500	984
2023-07-24	967	998	965	980	243,200	980
2023-07-21	963	968	959	964	77,200	964
2023-07-20	965	970	959	965	73,800	965
2023-07-19	958	965	956	965	94,200	965
2023-07-18	946	953	943	949	92,500	949
2023-07-14	951	953	941	943	93,200	943
2023-07-13	940	949	936	947	76,500	947
2023-07-12	952	952	938	938	168,700	938
2023-07-11	972	972	948	948	161,000	948
2023-07-10	965	976	963	968	115,400	968
2023-07-07	960	973	952	967	131,200	967
2023-07-06	969	979	958	969	242,800	969
2023-07-05	985	985	973	979	110,000	979
2023-07-04	995	1,000	985	988	129,000	988
2023-07-03	982	999	982	994	172,000	994
2023-06-30	979	984	973	978	125,400	978
2023-06-29	974	983	966	975	258,400	975
2023-06-28	950	963	949	963	247,900	963
2023-06-27	930	946	929	946	157,800	946
2023-06-26	925	944	921	930	218,800	930
2023-06-23	925	935	917	926	311,600	926
2023-06-22	912	925	908	920	247,400	920
2023-06-21	904	913	900	907	175,400	907
2023-06-20	903	906	896	904	220,000	904
2023-06-19	906	913	894	900	377,200	900
2023-06-16	910	911	904	905	143,300	905
2023-06-15	907	912	903	904	148,800	904
2023-06-14	918	922	901	907	261,500	907
2023-06-13	915	916	905	910	244,500	910
2023-06-12	905	915	902	913	298,300	913
2023-06-09	895	899	886	899	152,600	899
2023-06-08	898	901	885	886	236,000	886
2023-06-07	914	918	890	891	245,800	891
2023-06-06	902	909	895	902	216,400	902
2023-06-05	921	923	904	910	186,900	910
2023-06-02	896	915	890	909	270,800	909
2023-06-01	896	907	888	893	134,100	893
2023-05-31	918	919	897	899	227,400	899
2023-05-30	920	931	908	930	200,200	930
2023-05-29	938	950	929	929	201,800	929
2023-05-26	963	965	922	930	515,900	930
2023-05-25	938	968	930	948	1,335,300	948
2023-05-24	877	885	871	880	144,200	880
2023-05-23	883	889	867	870	254,100	870
2023-05-22	898	898	879	883	198,900	883
2023-05-19	891	902	885	892	306,800	892
2023-05-18	896	898	874	890	377,500	890
2023-05-17	868	881	859	881	338,900	881
2023-05-16	876	877	851	867	329,100	867
2023-05-15	875	876	852	872	475,100	872
2023-05-12	900	912	875	878	723,200	878
2023-05-11	1,035	1,047	860	890	1,322,000	890
2023-05-10	1,049	1,051	1,038	1,038	139,600	1,038
2023-05-09	1,044	1,051	1,039	1,047	166,800	1,047
2023-05-08	1,036	1,044	1,030	1,039	93,000	1,039
2023-05-02	1,040	1,045	1,030	1,036	165,000	1,036
2023-05-01	1,034	1,046	1,032	1,039	168,200	1,039
2023-04-28	1,022	1,029	1,008	1,028	214,200	1,028
2023-04-27	999	1,026	995	1,014	394,200	1,014
2023-04-26	1,000	1,006	986	999	227,200	999
2023-04-25	1,003	1,025	1,002	1,011	221,900	1,011
2023-04-24	986	997	980	996	139,800	996
2023-04-21	988	997	978	985	145,600	985
2023-04-20	987	999	978	991	130,300	991
2023-04-19	997	998	986	994	129,600	994
2023-04-18	997	1,001	990	997	112,600	997
2023-04-17	1,000	1,001	983	994	133,800	994
2023-04-14	999	999	989	991	169,500	991
2023-04-13	995	1,005	991	1,001	124,100	1,001
2023-04-12	1,014	1,018	997	997	210,000	997
2023-04-11	1,010	1,014	993	1,011	175,900	1,011
2023-04-10	1,004	1,007	984	1,005	271,600	1,005
2023-04-07	988	997	977	981	297,100	981
2023-04-06	1,009	1,013	989	998	330,700	998
2023-04-05	1,033	1,047	1,018	1,019	305,600	1,019
2023-04-04	1,055	1,060	1,042	1,051	214,300	1,051
2023-04-03	1,091	1,100	1,057	1,060	328,900	1,060
2023-03-31	1,071	1,115	1,067	1,096	536,100	1,096
2023-03-30	1,014	1,060	1,008	1,058	551,000	1,058
2023-03-29	980	991	967	991	205,200	991
2023-03-28	992	992	975	982	150,400	982
2023-03-27	986	988	977	984	90,200	984
2023-03-24	999	999	982	986	103,200	986
2023-03-23	973	999	971	999	181,500	999
2023-03-22	983	995	976	981	175,200	981
2023-03-20	973	979	950	957	324,400	957
2023-03-17	982	997	965	988	295,000	988
2023-03-16	973	983	960	979	309,900	979
2023-03-15	994	1,018	992	1,003	214,600	1,003
2023-03-14	1,015	1,015	972	979	665,300	979
2023-03-13	1,034	1,075	1,020	1,033	508,900	1,033
2023-03-10	1,022	1,033	1,007	1,026	315,200	1,026
2023-03-09	1,052	1,054	1,033	1,035	149,700	1,035
2023-03-08	1,017	1,050	1,014	1,048	229,800	1,048
2023-03-07	1,018	1,031	1,010	1,027	157,300	1,027
2023-03-06	1,003	1,022	997	1,022	259,400	1,022
2023-03-03	998	1,002	989	998	244,900	998
2023-03-02	1,016	1,020	988	1,001	391,600	1,001
2023-03-01	1,033	1,043	1,017	1,017	311,300	1,017
2023-02-28	1,051	1,054	1,029	1,034	349,200	1,034
2023-02-27	1,035	1,072	1,022	1,056	672,300	1,056
2023-02-24	1,030	1,030	999	1,016	421,300	1,016
2023-02-22	984	1,029	982	1,016	523,300	1,016
2023-02-21	978	998	971	992	306,700	992
2023-02-20	960	979	960	979	228,500	979
2023-02-17	943	960	941	956	146,300	956
2023-02-16	963	965	942	953	204,100	953
2023-02-15	932	958	926	957	289,800	957
2023-02-14	930	942	913	929	227,400	929
2023-02-13	939	939	909	925	357,600	925
2023-02-10	883	969	882	953	955,000	953
2023-02-09	897	916	855	877	647,200	877
2023-02-08	894	898	883	896	148,200	896
2023-02-07	898	898	883	887	93,600	887
2023-02-06	896	905	885	895	138,400	895
2023-02-03	885	897	884	891	87,100	891
2023-02-02	906	908	883	883	149,900	883
2023-02-01	902	912	901	903	162,800	903
2023-01-31	889	902	889	895	132,500	895
2023-01-30	873	888	873	888	231,500	888
2023-01-27	882	884	873	873	134,600	873
2023-01-26	886	886	878	880	137,200	880
2023-01-25	877	887	872	885	122,200	885
2023-01-24	875	888	874	877	188,800	877
2023-01-23	868	878	862	871	161,700	871
2023-01-20	846	859	843	858	63,000	858
2023-01-19	841	863	837	847	153,000	847
2023-01-18	835	850	827	846	116,100	846
2023-01-17	823	833	823	829	71,900	829
2023-01-16	821	831	816	826	109,600	826
2023-01-13	822	843	822	829	143,500	829
2023-01-12	827	830	822	828	83,300	828
2023-01-11	828	832	823	830	90,400	830
2023-01-10	813	830	813	826	116,900	826
2023-01-06	804	818	801	811	95,200	811
2023-01-05	811	817	801	803	171,300	803
2023-01-04	827	827	810	811	129,600	811

分割・併合履歴：なし