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