5121 藤倉コンポジット(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,294 | 1,296 | 1,274 | 1,290 | 133,200 | 1,290 |
| 2024-07-25 | 1,289 | 1,297 | 1,278 | 1,290 | 150,600 | 1,290 |
| 2024-07-24 | 1,317 | 1,322 | 1,302 | 1,303 | 150,800 | 1,303 |
| 2024-07-23 | 1,309 | 1,323 | 1,300 | 1,317 | 166,100 | 1,317 |
| 2024-07-22 | 1,326 | 1,326 | 1,292 | 1,294 | 343,400 | 1,294 |
| 2024-07-19 | 1,351 | 1,351 | 1,326 | 1,330 | 178,300 | 1,330 |
| 2024-07-18 | 1,366 | 1,369 | 1,352 | 1,352 | 113,700 | 1,352 |
| 2024-07-17 | 1,379 | 1,381 | 1,362 | 1,371 | 99,200 | 1,371 |
| 2024-07-16 | 1,380 | 1,391 | 1,374 | 1,376 | 60,200 | 1,376 |
| 2024-07-12 | 1,385 | 1,396 | 1,378 | 1,378 | 99,900 | 1,378 |
| 2024-07-11 | 1,385 | 1,391 | 1,374 | 1,382 | 64,200 | 1,382 |
| 2024-07-10 | 1,390 | 1,390 | 1,370 | 1,381 | 104,600 | 1,381 |
| 2024-07-09 | 1,385 | 1,394 | 1,378 | 1,385 | 59,700 | 1,385 |
| 2024-07-08 | 1,386 | 1,395 | 1,380 | 1,389 | 81,900 | 1,389 |
| 2024-07-05 | 1,404 | 1,406 | 1,379 | 1,382 | 92,700 | 1,382 |
| 2024-07-04 | 1,398 | 1,409 | 1,396 | 1,404 | 75,300 | 1,404 |
| 2024-07-03 | 1,413 | 1,423 | 1,391 | 1,391 | 127,700 | 1,391 |
| 2024-07-02 | 1,401 | 1,417 | 1,395 | 1,405 | 86,700 | 1,405 |
| 2024-07-01 | 1,393 | 1,407 | 1,390 | 1,397 | 137,500 | 1,397 |
| 2024-06-28 | 1,390 | 1,392 | 1,382 | 1,390 | 57,600 | 1,390 |
| 2024-06-27 | 1,385 | 1,396 | 1,385 | 1,393 | 55,900 | 1,393 |
| 2024-06-26 | 1,398 | 1,398 | 1,377 | 1,387 | 76,600 | 1,387 |
| 2024-06-25 | 1,390 | 1,408 | 1,381 | 1,392 | 112,600 | 1,392 |
| 2024-06-24 | 1,390 | 1,390 | 1,372 | 1,384 | 65,300 | 1,384 |
| 2024-06-21 | 1,402 | 1,409 | 1,384 | 1,384 | 90,700 | 1,384 |
| 2024-06-20 | 1,409 | 1,417 | 1,391 | 1,417 | 85,200 | 1,417 |
| 2024-06-19 | 1,401 | 1,414 | 1,395 | 1,410 | 73,500 | 1,410 |
| 2024-06-18 | 1,407 | 1,433 | 1,399 | 1,405 | 92,000 | 1,405 |
| 2024-06-17 | 1,412 | 1,412 | 1,377 | 1,388 | 101,300 | 1,388 |
| 2024-06-14 | 1,403 | 1,423 | 1,394 | 1,422 | 129,900 | 1,422 |
| 2024-06-13 | 1,410 | 1,417 | 1,384 | 1,387 | 74,500 | 1,387 |
| 2024-06-12 | 1,414 | 1,427 | 1,411 | 1,416 | 110,500 | 1,416 |
| 2024-06-11 | 1,415 | 1,427 | 1,413 | 1,415 | 77,800 | 1,415 |
| 2024-06-10 | 1,396 | 1,418 | 1,393 | 1,415 | 90,200 | 1,415 |
| 2024-06-07 | 1,382 | 1,404 | 1,382 | 1,396 | 89,100 | 1,396 |
| 2024-06-06 | 1,376 | 1,382 | 1,360 | 1,382 | 63,400 | 1,382 |
| 2024-06-05 | 1,385 | 1,390 | 1,374 | 1,382 | 82,000 | 1,382 |
| 2024-06-04 | 1,371 | 1,400 | 1,369 | 1,393 | 128,300 | 1,393 |
| 2024-06-03 | 1,374 | 1,382 | 1,359 | 1,372 | 81,800 | 1,372 |
| 2024-05-31 | 1,359 | 1,369 | 1,347 | 1,363 | 85,900 | 1,363 |
| 2024-05-30 | 1,329 | 1,363 | 1,326 | 1,362 | 146,800 | 1,362 |
| 2024-05-29 | 1,358 | 1,358 | 1,338 | 1,341 | 91,700 | 1,341 |
| 2024-05-28 | 1,333 | 1,360 | 1,330 | 1,354 | 136,800 | 1,354 |
| 2024-05-27 | 1,330 | 1,335 | 1,320 | 1,329 | 100,300 | 1,329 |
| 2024-05-24 | 1,328 | 1,336 | 1,321 | 1,330 | 117,300 | 1,330 |
| 2024-05-23 | 1,339 | 1,339 | 1,320 | 1,335 | 111,300 | 1,335 |
| 2024-05-22 | 1,350 | 1,350 | 1,330 | 1,330 | 104,900 | 1,330 |
| 2024-05-21 | 1,353 | 1,369 | 1,342 | 1,350 | 89,300 | 1,350 |
| 2024-05-20 | 1,346 | 1,363 | 1,342 | 1,350 | 81,900 | 1,350 |
| 2024-05-17 | 1,340 | 1,351 | 1,327 | 1,338 | 176,600 | 1,338 |
| 2024-05-16 | 1,363 | 1,365 | 1,340 | 1,345 | 151,100 | 1,345 |
| 2024-05-15 | 1,401 | 1,401 | 1,362 | 1,364 | 176,500 | 1,364 |
| 2024-05-14 | 1,435 | 1,435 | 1,389 | 1,395 | 209,700 | 1,395 |
| 2024-05-13 | 1,414 | 1,446 | 1,386 | 1,446 | 252,700 | 1,446 |
| 2024-05-10 | 1,427 | 1,427 | 1,392 | 1,401 | 153,300 | 1,401 |
| 2024-05-09 | 1,427 | 1,429 | 1,410 | 1,417 | 73,800 | 1,417 |
| 2024-05-08 | 1,436 | 1,446 | 1,417 | 1,419 | 86,300 | 1,419 |
| 2024-05-07 | 1,437 | 1,447 | 1,430 | 1,440 | 87,600 | 1,440 |
| 2024-05-02 | 1,440 | 1,455 | 1,439 | 1,450 | 56,900 | 1,450 |
| 2024-05-01 | 1,445 | 1,463 | 1,444 | 1,447 | 96,600 | 1,447 |
| 2024-04-30 | 1,449 | 1,470 | 1,434 | 1,467 | 91,800 | 1,467 |
| 2024-04-26 | 1,426 | 1,451 | 1,424 | 1,430 | 292,800 | 1,430 |
| 2024-04-25 | 1,451 | 1,460 | 1,433 | 1,433 | 60,200 | 1,433 |
| 2024-04-24 | 1,433 | 1,458 | 1,433 | 1,450 | 73,900 | 1,450 |
| 2024-04-23 | 1,437 | 1,445 | 1,420 | 1,430 | 67,700 | 1,430 |
| 2024-04-22 | 1,434 | 1,439 | 1,419 | 1,430 | 76,800 | 1,430 |
| 2024-04-19 | 1,442 | 1,453 | 1,398 | 1,415 | 98,700 | 1,415 |
| 2024-04-18 | 1,405 | 1,456 | 1,405 | 1,450 | 103,600 | 1,450 |
| 2024-04-17 | 1,432 | 1,436 | 1,401 | 1,405 | 117,700 | 1,405 |
| 2024-04-16 | 1,461 | 1,465 | 1,428 | 1,430 | 94,000 | 1,430 |
| 2024-04-15 | 1,446 | 1,469 | 1,437 | 1,465 | 80,900 | 1,465 |
| 2024-04-12 | 1,466 | 1,477 | 1,454 | 1,467 | 116,000 | 1,467 |
| 2024-04-11 | 1,455 | 1,482 | 1,448 | 1,464 | 144,200 | 1,464 |
| 2024-04-10 | 1,460 | 1,479 | 1,453 | 1,462 | 182,100 | 1,462 |
| 2024-04-09 | 1,442 | 1,472 | 1,434 | 1,463 | 240,100 | 1,463 |
| 2024-04-08 | 1,363 | 1,459 | 1,363 | 1,439 | 432,500 | 1,439 |
| 2024-04-05 | 1,321 | 1,359 | 1,316 | 1,359 | 195,000 | 1,359 |
| 2024-04-04 | 1,378 | 1,378 | 1,341 | 1,341 | 207,300 | 1,341 |
| 2024-04-03 | 1,361 | 1,375 | 1,345 | 1,359 | 141,200 | 1,359 |
| 2024-04-02 | 1,407 | 1,408 | 1,367 | 1,367 | 175,000 | 1,367 |
| 2024-04-01 | 1,432 | 1,435 | 1,397 | 1,397 | 176,500 | 1,397 |
| 2024-03-29 | 1,414 | 1,448 | 1,411 | 1,440 | 193,600 | 1,440 |
| 2024-03-28 | 1,423 | 1,423 | 1,393 | 1,403 | 281,900 | 1,403 |
| 2024-03-27 | 1,449 | 1,468 | 1,443 | 1,462 | 355,900 | 1,462 |
| 2024-03-26 | 1,445 | 1,454 | 1,436 | 1,446 | 189,300 | 1,446 |
| 2024-03-25 | 1,439 | 1,452 | 1,433 | 1,443 | 223,000 | 1,443 |
| 2024-03-22 | 1,435 | 1,440 | 1,417 | 1,436 | 120,900 | 1,436 |
| 2024-03-21 | 1,427 | 1,444 | 1,426 | 1,430 | 236,300 | 1,430 |
| 2024-03-19 | 1,423 | 1,434 | 1,412 | 1,424 | 297,900 | 1,424 |
| 2024-03-18 | 1,420 | 1,430 | 1,416 | 1,420 | 247,300 | 1,420 |
| 2024-03-15 | 1,400 | 1,427 | 1,399 | 1,410 | 280,000 | 1,410 |
| 2024-03-14 | 1,398 | 1,402 | 1,380 | 1,395 | 167,100 | 1,395 |
| 2024-03-13 | 1,410 | 1,417 | 1,379 | 1,387 | 181,700 | 1,387 |
| 2024-03-12 | 1,387 | 1,407 | 1,365 | 1,407 | 154,900 | 1,407 |
| 2024-03-11 | 1,411 | 1,414 | 1,377 | 1,389 | 301,000 | 1,389 |
| 2024-03-08 | 1,398 | 1,433 | 1,396 | 1,423 | 191,000 | 1,423 |
| 2024-03-07 | 1,428 | 1,430 | 1,404 | 1,411 | 123,400 | 1,411 |
| 2024-03-06 | 1,392 | 1,423 | 1,387 | 1,421 | 199,400 | 1,421 |
| 2024-03-05 | 1,392 | 1,407 | 1,381 | 1,399 | 157,600 | 1,399 |
| 2024-03-04 | 1,399 | 1,399 | 1,376 | 1,394 | 260,800 | 1,394 |
| 2024-03-01 | 1,413 | 1,416 | 1,399 | 1,404 | 167,900 | 1,404 |
| 2024-02-29 | 1,412 | 1,417 | 1,385 | 1,404 | 316,900 | 1,404 |
| 2024-02-28 | 1,408 | 1,427 | 1,402 | 1,417 | 197,400 | 1,417 |
| 2024-02-27 | 1,416 | 1,440 | 1,406 | 1,408 | 161,000 | 1,408 |
| 2024-02-26 | 1,432 | 1,453 | 1,416 | 1,417 | 162,600 | 1,417 |
| 2024-02-22 | 1,444 | 1,459 | 1,427 | 1,429 | 151,300 | 1,429 |
| 2024-02-21 | 1,426 | 1,450 | 1,426 | 1,439 | 164,500 | 1,439 |
| 2024-02-20 | 1,430 | 1,431 | 1,412 | 1,429 | 199,900 | 1,429 |
| 2024-02-19 | 1,397 | 1,450 | 1,387 | 1,448 | 200,800 | 1,448 |
| 2024-02-16 | 1,386 | 1,407 | 1,379 | 1,397 | 203,100 | 1,397 |
| 2024-02-15 | 1,405 | 1,407 | 1,368 | 1,369 | 195,000 | 1,369 |
| 2024-02-14 | 1,415 | 1,415 | 1,380 | 1,388 | 196,900 | 1,388 |
| 2024-02-13 | 1,401 | 1,417 | 1,375 | 1,417 | 260,800 | 1,417 |
| 2024-02-09 | 1,424 | 1,440 | 1,377 | 1,407 | 421,400 | 1,407 |
| 2024-02-08 | 1,445 | 1,445 | 1,413 | 1,425 | 159,400 | 1,425 |
| 2024-02-07 | 1,426 | 1,453 | 1,426 | 1,441 | 145,000 | 1,441 |
| 2024-02-06 | 1,425 | 1,435 | 1,411 | 1,429 | 144,000 | 1,429 |
| 2024-02-05 | 1,439 | 1,440 | 1,422 | 1,431 | 135,700 | 1,431 |
| 2024-02-02 | 1,446 | 1,447 | 1,421 | 1,422 | 147,900 | 1,422 |
| 2024-02-01 | 1,461 | 1,464 | 1,436 | 1,440 | 161,000 | 1,440 |
| 2024-01-31 | 1,475 | 1,483 | 1,455 | 1,466 | 147,800 | 1,466 |
| 2024-01-30 | 1,480 | 1,493 | 1,473 | 1,476 | 236,300 | 1,476 |
| 2024-01-29 | 1,476 | 1,495 | 1,476 | 1,488 | 122,800 | 1,488 |
| 2024-01-26 | 1,494 | 1,507 | 1,467 | 1,470 | 171,700 | 1,470 |
| 2024-01-25 | 1,477 | 1,505 | 1,469 | 1,505 | 138,300 | 1,505 |
| 2024-01-24 | 1,491 | 1,491 | 1,468 | 1,473 | 165,500 | 1,473 |
| 2024-01-23 | 1,488 | 1,512 | 1,483 | 1,497 | 245,700 | 1,497 |
| 2024-01-22 | 1,469 | 1,490 | 1,460 | 1,490 | 264,200 | 1,490 |
| 2024-01-19 | 1,470 | 1,470 | 1,454 | 1,456 | 121,000 | 1,456 |
| 2024-01-18 | 1,459 | 1,488 | 1,459 | 1,466 | 125,500 | 1,466 |
| 2024-01-17 | 1,475 | 1,488 | 1,450 | 1,458 | 173,600 | 1,458 |
| 2024-01-16 | 1,498 | 1,500 | 1,471 | 1,471 | 204,500 | 1,471 |
| 2024-01-15 | 1,439 | 1,469 | 1,439 | 1,469 | 163,400 | 1,469 |
| 2024-01-12 | 1,470 | 1,486 | 1,437 | 1,443 | 210,200 | 1,443 |
| 2024-01-11 | 1,439 | 1,464 | 1,430 | 1,446 | 313,600 | 1,446 |
| 2024-01-10 | 1,424 | 1,444 | 1,417 | 1,432 | 153,100 | 1,432 |
| 2024-01-09 | 1,413 | 1,436 | 1,413 | 1,420 | 187,100 | 1,420 |
| 2024-01-05 | 1,414 | 1,414 | 1,390 | 1,404 | 163,800 | 1,404 |
| 2024-01-04 | 1,379 | 1,405 | 1,358 | 1,405 | 162,500 | 1,405 |
分割・併合履歴 ： なし
