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 |
---|---|---|---|---|---|---|
2022-06-28 | 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