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
2022-12-08	830	831	816	821	141,200	821
2022-12-07	824	853	824	839	167,300	839
2022-12-06	818	830	813	825	99,900	825
2022-12-05	834	834	816	821	210,700	821
2022-12-02	841	841	832	832	143,200	832
2022-12-01	854	854	840	840	137,500	840
2022-11-30	860	861	842	847	217,700	847
2022-11-29	864	864	847	854	202,600	854
2022-11-28	891	893	869	869	174,800	869
2022-11-25	881	893	875	889	139,700	889
2022-11-24	887	896	874	879	217,000	879
2022-11-22	878	890	874	874	212,900	874
2022-11-21	869	878	862	875	161,400	875
2022-11-18	876	882	857	862	231,700	862
2022-11-17	855	870	849	870	209,300	870
2022-11-16	868	871	847	858	254,300	858
2022-11-15	863	875	854	865	301,100	865
2022-11-14	850	894	844	873	713,700	873
2022-11-11	828	867	816	842	1,060,900	842
2022-11-10	822	852	773	802	1,556,200	802
2022-11-09	806	818	806	812	283,600	812
2022-11-08	806	809	797	805	163,200	805
2022-11-07	808	811	802	806	134,100	806
2022-11-04	813	815	797	804	193,600	804
2022-11-02	817	825	810	815	175,800	815
2022-11-01	818	819	808	815	133,700	815
2022-10-31	830	830	809	810	224,100	810
2022-10-28	841	841	812	817	551,400	817
2022-10-27	851	856	843	843	146,700	843
2022-10-26	859	862	851	858	141,000	858
2022-10-25	841	863	835	858	176,200	858
2022-10-24	850	858	843	848	161,800	848
2022-10-21	842	849	834	836	141,500	836
2022-10-20	854	858	839	842	152,900	842
2022-10-19	860	871	858	865	106,500	865
2022-10-18	852	864	847	862	119,000	862
2022-10-17	840	856	836	848	114,800	848
2022-10-14	849	858	838	854	181,100	854
2022-10-13	836	847	827	831	170,600	831
2022-10-12	856	856	836	842	234,300	842
2022-10-11	907	907	842	856	761,800	856
2022-10-07	901	952	895	935	228,900	935
2022-10-06	905	921	905	910	164,400	910
2022-10-05	920	924	899	899	174,600	899
2022-10-04	904	915	892	905	148,400	905
2022-10-03	872	887	863	884	134,100	884
2022-09-30	874	888	872	884	160,600	884
2022-09-29	888	891	867	881	152,700	881
2022-09-28	887	891	866	877	215,200	877
2022-09-27	892	906	885	885	222,700	885
2022-09-26	897	898	875	879	193,500	879
2022-09-22	903	917	903	911	102,800	911
2022-09-21	930	930	900	920	190,800	920
2022-09-20	930	945	926	931	138,500	931
2022-09-16	932	936	917	918	143,600	918
2022-09-15	962	962	926	929	189,600	929
2022-09-14	924	968	921	952	252,500	952
2022-09-13	961	961	942	954	159,600	954
2022-09-12	989	989	961	965	124,200	965
2022-09-09	982	988	971	975	186,900	975
2022-09-08	987	991	975	987	193,800	987
2022-09-07	987	1,000	962	974	339,300	974
2022-09-06	965	993	956	992	225,400	992
2022-09-05	970	973	953	965	191,100	965
2022-09-02	1,003	1,013	978	978	303,500	978
2022-09-01	1,016	1,026	1,002	1,013	243,600	1,013
2022-08-31	1,026	1,044	1,025	1,030	223,500	1,030
2022-08-30	1,051	1,057	1,024	1,047	357,800	1,047
2022-08-29	1,072	1,093	1,053	1,058	436,600	1,058
2022-08-26	1,118	1,126	1,092	1,102	410,400	1,102
2022-08-25	1,134	1,135	1,099	1,114	530,300	1,114
2022-08-24	1,095	1,135	1,086	1,123	917,400	1,123
2022-08-23	1,024	1,090	1,024	1,074	857,800	1,074
2022-08-22	980	1,036	963	1,030	484,700	1,030
2022-08-19	990	998	966	987	243,600	987
2022-08-18	965	985	960	982	138,300	982
2022-08-17	965	987	963	976	203,100	976
2022-08-16	963	979	955	965	144,900	965
2022-08-15	951	992	940	971	289,900	971
2022-08-12	911	941	911	938	439,000	938
2022-08-10	998	1,007	850	880	1,168,100	880
2022-08-09	987	993	963	973	254,200	973
2022-08-08	919	999	913	994	471,300	994
2022-08-05	920	924	912	916	63,300	916
2022-08-04	920	929	912	925	137,200	925
2022-08-03	910	930	903	925	196,900	925
2022-08-02	897	912	888	910	85,200	910
2022-08-01	886	902	886	899	85,500	899
2022-07-29	900	900	884	886	66,500	886
2022-07-28	908	910	888	899	90,500	899
2022-07-27	891	904	885	900	63,400	900
2022-07-26	866	897	866	893	113,900	893
2022-07-25	852	868	850	865	72,400	865
2022-07-22	859	868	855	859	68,900	859
2022-07-21	858	861	851	859	52,000	859
2022-07-20	860	865	850	863	109,800	863
2022-07-19	830	848	830	845	85,900	845
2022-07-15	833	833	820	825	58,700	825
2022-07-14	820	833	812	832	91,000	832
2022-07-13	829	833	822	828	88,600	828
2022-07-12	830	838	821	825	155,600	825
2022-07-11	868	874	840	844	159,600	844
2022-07-08	881	887	856	859	134,100	859
2022-07-07	862	876	855	875	103,200	875
2022-07-06	876	876	851	855	128,000	855
2022-07-05	892	898	880	883	69,400	883
2022-07-04	900	900	875	887	66,800	887
2022-07-01	904	907	879	887	179,400	887
2022-06-30	911	913	899	905	107,800	905
2022-06-29	911	919	901	912	194,600	912
2022-06-28	891	930	891	916	238,900	916
2022-06-27	910	911	894	897	99,200	897
2022-06-24	895	898	880	897	153,600	897
2022-06-23	900	920	895	895	176,600	895
2022-06-22	915	920	881	898	241,700	898
2022-06-21	865	908	865	905	305,700	905
2022-06-20	860	866	846	856	123,700	856
2022-06-17	839	851	822	849	193,300	849
2022-06-16	862	878	860	868	174,600	868
2022-06-15	868	874	847	847	112,100	847
2022-06-14	858	866	847	862	123,200	862
2022-06-13	871	884	870	876	100,000	876
2022-06-10	889	898	869	891	162,000	891
2022-06-09	895	919	885	896	255,400	896
2022-06-08	894	900	887	896	101,200	896
2022-06-07	882	895	880	887	129,900	887
2022-06-06	861	884	861	882	146,100	882
2022-06-03	888	888	858	858	151,700	858
2022-06-02	877	880	857	879	241,900	879
2022-06-01	887	894	882	886	141,800	886
2022-05-31	877	906	874	892	274,200	892
2022-05-30	851	886	847	882	579,700	882
2022-05-27	812	823	799	822	213,600	822
2022-05-26	780	799	780	799	120,600	799
2022-05-25	795	795	777	780	142,400	780
2022-05-24	820	823	796	799	162,200	799
2022-05-23	820	825	811	819	121,300	819
2022-05-20	829	829	808	817	197,700	817
2022-05-19	802	832	789	832	277,000	832
2022-05-18	826	845	817	817	341,300	817
2022-05-17	790	829	784	823	438,400	823
2022-05-16	750	812	735	803	933,800	803
2022-05-13	667	735	666	709	569,700	709
2022-05-12	671	679	664	664	132,100	664
2022-05-11	672	677	668	677	79,100	677
2022-05-10	674	675	662	671	94,600	671
2022-05-09	681	685	675	683	109,800	683
2022-05-06	695	695	684	691	77,400	691
2022-05-02	686	701	684	695	127,800	695
2022-04-28	663	686	661	686	118,200	686
2022-04-27	661	664	648	662	176,400	662
2022-04-26	687	687	676	679	89,800	679
2022-04-25	686	689	676	677	209,200	677
2022-04-22	713	715	698	703	139,800	703
2022-04-21	723	723	712	720	139,800	720
2022-04-20	731	732	711	715	160,800	715
2022-04-19	721	725	713	725	87,900	725
2022-04-18	713	718	711	714	147,900	714
2022-04-15	725	725	713	713	100,200	713
2022-04-14	731	735	725	726	142,500	726
2022-04-13	703	726	703	726	143,700	726
2022-04-12	704	713	704	705	150,500	705
2022-04-11	705	710	701	709	142,000	709
2022-04-08	704	708	698	708	151,700	708
2022-04-07	700	703	696	698	172,100	698
2022-04-06	720	722	712	712	146,400	712
2022-04-05	728	731	720	722	92,500	722
2022-04-04	724	725	715	723	76,600	723
2022-04-01	719	726	710	724	142,300	724
2022-03-31	720	732	713	725	144,000	725
2022-03-30	728	731	718	730	148,500	730
2022-03-29	725	737	715	734	195,000	734
2022-03-28	736	738	724	729	199,300	729
2022-03-25	741	741	725	735	173,600	735
2022-03-24	719	736	711	736	215,000	736
2022-03-23	721	734	714	729	181,500	729
2022-03-22	725	729	709	713	237,600	713
2022-03-18	712	713	699	712	179,700	712
2022-03-17	708	709	696	704	184,400	704
2022-03-16	683	691	675	689	196,000	689
2022-03-15	662	680	662	673	236,600	673
2022-03-14	655	676	655	671	145,300	671
2022-03-11	649	659	644	657	133,200	657
2022-03-10	646	665	645	663	208,200	663
2022-03-09	629	638	618	626	190,100	626
2022-03-08	626	642	614	619	283,200	619
2022-03-07	652	653	631	645	263,800	645
2022-03-04	695	695	663	670	274,400	670
2022-03-03	687	701	685	699	197,200	699
2022-03-02	671	677	666	674	236,300	674
2022-03-01	693	699	686	686	188,600	686
2022-02-28	680	687	671	686	290,700	686
2022-02-25	652	675	644	675	245,100	675
2022-02-24	665	668	637	642	329,400	642
2022-02-22	671	676	658	670	341,500	670
2022-02-21	682	687	677	685	227,800	685
2022-02-18	700	705	687	699	285,800	699
2022-02-17	719	719	707	710	290,200	710
2022-02-16	738	740	718	719	198,200	719
2022-02-15	724	735	715	719	309,200	719
2022-02-14	749	749	712	738	649,400	738
2022-02-10	820	833	763	768	847,000	768
2022-02-09	818	858	793	805	793,200	805
2022-02-08	811	814	797	799	203,000	799
2022-02-07	810	815	798	813	167,000	813
2022-02-04	818	824	802	810	186,800	810
2022-02-03	833	833	812	818	176,400	818
2022-02-02	811	840	811	833	168,500	833
2022-02-01	815	821	797	806	128,400	806
2022-01-31	780	810	779	801	185,000	801
2022-01-28	787	795	766	795	163,200	795
2022-01-27	807	814	768	777	276,600	777
2022-01-26	815	821	804	804	124,100	804
2022-01-25	830	838	798	808	271,500	808
2022-01-24	830	845	821	836	169,800	836
2022-01-21	841	841	816	838	360,500	838
2022-01-20	891	905	858	863	291,300	863
2022-01-19	896	913	886	897	411,200	897
2022-01-18	906	929	897	921	314,400	921
2022-01-17	939	943	909	910	210,300	910
2022-01-14	947	947	918	926	294,600	926
2022-01-13	965	979	951	954	346,000	954
2022-01-12	961	971	944	950	198,100	950
2022-01-11	938	955	928	947	241,300	947
2022-01-07	919	958	917	938	515,400	938
2022-01-06	906	923	891	900	287,500	900
2022-01-05	923	940	905	923	315,200	923
2022-01-04	922	935	909	918	299,700	918

分割・併合履歴：なし