5121 藤倉コンポジット(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22798811783797249,600797
2021-10-21824830801801247,200801
2021-10-20840855821822376,100822
2021-10-19826830813825223,500825
2021-10-18815828815826274,100826
2021-10-15794811789807282,100807
2021-10-14762785760783191,700783
2021-10-13782782759761204,600761
2021-10-12779779769772131,500772
2021-10-11760795760783278,200783
2021-10-08772774760762202,300762
2021-10-07750768746752220,000752
2021-10-06761774744750309,900750
2021-10-05750758728746537,100746
2021-10-04796805750765549,000765
2021-10-01773819772790598,700790
2021-09-30826830768778774,200778
2021-09-29803839798834486,200834
2021-09-28839839808826280,400826
2021-09-27866869830832624,500832
2021-09-24837871829862766,900862
2021-09-22814822787797466,800797
2021-09-21808836801804697,800804
2021-09-17800850794844732,500844
2021-09-16825836780800601,300800
2021-09-15810831797804822,500804
2021-09-147858147758061,136,400806
2021-09-13721773712773807,800773
2021-09-10697720694717305,000717
2021-09-09702703686699305,100699
2021-09-08711723700703334,500703
2021-09-07715715696708281,600708
2021-09-06728728699710393,200710
2021-09-03712725696716360,000716
2021-09-02711720696703415,100703
2021-09-01720733703721461,900721
2021-08-31715724690721772,500721
2021-08-307107326997251,060,000725
2021-08-27672688660676743,900676
2021-08-26628667624663541,700663
2021-08-25605624604618192,700618
2021-08-24598609595605120,100605
2021-08-23580605580595174,000595
2021-08-20610618572579464,100579
2021-08-19611626599611483,500611
2021-08-18648653616618495,900618
2021-08-17635665634653449,100653
2021-08-16647656631635502,800635
2021-08-13617657603645934,300645
2021-08-125946405876311,676,100631
2021-08-115866255665854,104,700585
2021-08-105196065136061,621,100606
2021-08-0650450650050623,200506
2021-08-0550150449850036,600500
2021-08-0450950950250242,000502
2021-08-0350550950450737,600507
2021-08-0249851049850873,000508
2021-07-3050250249449654,300496
2021-07-2950350850150420,500504
2021-07-2851251350350548,600505
2021-07-27500515499512155,800512
2021-07-2649349848849898,100498
2021-07-2147948547848250,900482
2021-07-2047848047547653,500476
2021-07-1948648647847855,900478
2021-07-1647949147749042,100490
2021-07-1548248347947988,200479
2021-07-14492493483483139,000483
2021-07-1349049448749356,300493
2021-07-1248849248648862,000488
2021-07-0947348747248285,800482
2021-07-0848248447747757,300477
2021-07-0748048547748441,100484
2021-07-0648448548048219,700482
2021-07-0548748748048053,600480
2021-07-0248549048348841,100488
2021-07-0148548647748255,900482
2021-06-3049149148348344,400483
2021-06-2949849848548558,500485
2021-06-2849250149049878,000498
2021-06-2548449448449239,100492
2021-06-2448949048448449,500484
2021-06-2348349548349296,100492
2021-06-2248248847848672,100486
2021-06-21468473465469130,700469
2021-06-18494494478479143,000479
2021-06-1749149849149554,500495
2021-06-16484500484495105,400495
2021-06-1548849248648788,900487
2021-06-1449149348449180,700491
2021-06-1150450449149378,400493
2021-06-1050350349350182,000501
2021-06-0951151150150580,200505
2021-06-0851451450750941,200509
2021-06-07517517506508104,300508
2021-06-0451652051251273,100512
2021-06-0351951950951175,800511
2021-06-0251652151151498,000514
2021-06-01503519503516154,600516
2021-05-3150650949749897,800498
2021-05-28495501487501116,400501
2021-05-2749449748648776,300487
2021-05-26504504489494105,700494
2021-05-2552052050350389,400503
2021-05-24505518505513141,400513
2021-05-21520520504504197,400504
2021-05-20506519504517258,400517
2021-05-19480503480498205,600498
2021-05-18473489472487125,900487
2021-05-17471480468473125,200473
2021-05-14478486473478191,400478
2021-05-13464479462470145,900470
2021-05-12491491465472222,300472
2021-05-11495495484485105,500485
2021-05-10496498493493115,600493
2021-05-0749049248349081,700490
2021-05-06479489474485162,700485
2021-04-30466482466473213,600473
2021-04-28472473465465168,000465
2021-04-27476486473473122,700473
2021-04-26485487472477176,500477
2021-04-23481490481486140,400486
2021-04-22484488480484126,700484
2021-04-21492498482485213,400485
2021-04-20512514502502145,800502
2021-04-19504524502513331,800513
2021-04-16520520501504232,400504
2021-04-15518524516520118,600520
2021-04-14531531512517224,900517
2021-04-13522537521530147,600530
2021-04-12534545519521504,200521
2021-04-09520521515517119,100517
2021-04-08530530516521237,700521
2021-04-07520538519538220,200538
2021-04-06524524511517293,400517
2021-04-05524529514520361,900520
2021-04-02541550523526517,000526
2021-04-01600606546551880,800551
2021-03-31606624585608731,100608
2021-03-30555602554596562,500596
2021-03-295385705355671,010,700567
2021-03-26498514493513214,000513
2021-03-2549549748749271,500492
2021-03-24502502485495169,700495
2021-03-23495509493500174,500500
2021-03-2249949948748976,700489
2021-03-19483498480498132,600498
2021-03-1848748747648385,900483
2021-03-1749249247548288,600482
2021-03-1649249248349075,800490
2021-03-15480492479492114,100492
2021-03-1248548547547996,700479
2021-03-1147548347048267,800482
2021-03-1047848146847676,800476
2021-03-09474485467485103,500485
2021-03-0847947946146896,300468
2021-03-0546647645247561,100475
2021-03-04468472454466111,600466
2021-03-03470485463472140,700472
2021-03-0247247246046684,800466
2021-03-01452472448470153,000470
2021-02-26447456439444104,500444
2021-02-25441459439455158,100455
2021-02-2444044043143547,700435
2021-02-2244244443043560,400435
2021-02-1943443642743559,000435
2021-02-1844844843543777,800437
2021-02-17428448426448111,400448
2021-02-1643343342242858,400428
2021-02-15444444430434108,800434
2021-02-12439449426436215,800436
2021-02-1044044042743355,800433
2021-02-0944344343043952,600439
2021-02-0843644843244193,300441
2021-02-0544244343143482,800434
2021-02-04439446434439105,500439
2021-02-03441443425434156,400434
2021-02-02419444416440381,300440
2021-02-01391418389413129,000413
2021-01-2940540539139335,000393
2021-01-2838740238539866,000398
2021-01-2740540539739923,600399
2021-01-2640740739540049,000400
2021-01-2539339939039949,500399
2021-01-2239339338638832,300388
2021-01-2139539839239429,600394
2021-01-2039039438739229,900392
2021-01-1938739138438839,200388
2021-01-1838538538138337,300383
2021-01-1539039038638733,100387
2021-01-1438839238538754,400387
2021-01-1338939138639140,300391
2021-01-1239039038138743,600387
2021-01-0837638537438548,000385
2021-01-0736837736837550,000375
2021-01-0636936936636721,300367
2021-01-0536536736236416,000364
2021-01-0437237236236445,500364

分割・併合履歴 : なし