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
2023-03-31	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