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
2022-12-08830831816821141,200821
2022-12-07824853824839167,300839
2022-12-0681883081382599,900825
2022-12-05834834816821210,700821
2022-12-02841841832832143,200832
2022-12-01854854840840137,500840
2022-11-30860861842847217,700847
2022-11-29864864847854202,600854
2022-11-28891893869869174,800869
2022-11-25881893875889139,700889
2022-11-24887896874879217,000879
2022-11-22878890874874212,900874
2022-11-21869878862875161,400875
2022-11-18876882857862231,700862
2022-11-17855870849870209,300870
2022-11-16868871847858254,300858
2022-11-15863875854865301,100865
2022-11-14850894844873713,700873
2022-11-118288678168421,060,900842
2022-11-108228527738021,556,200802
2022-11-09806818806812283,600812
2022-11-08806809797805163,200805
2022-11-07808811802806134,100806
2022-11-04813815797804193,600804
2022-11-02817825810815175,800815
2022-11-01818819808815133,700815
2022-10-31830830809810224,100810
2022-10-28841841812817551,400817
2022-10-27851856843843146,700843
2022-10-26859862851858141,000858
2022-10-25841863835858176,200858
2022-10-24850858843848161,800848
2022-10-21842849834836141,500836
2022-10-20854858839842152,900842
2022-10-19860871858865106,500865
2022-10-18852864847862119,000862
2022-10-17840856836848114,800848
2022-10-14849858838854181,100854
2022-10-13836847827831170,600831
2022-10-12856856836842234,300842
2022-10-11907907842856761,800856
2022-10-07901952895935228,900935
2022-10-06905921905910164,400910
2022-10-05920924899899174,600899
2022-10-04904915892905148,400905
2022-10-03872887863884134,100884
2022-09-30874888872884160,600884
2022-09-29888891867881152,700881
2022-09-28887891866877215,200877
2022-09-27892906885885222,700885
2022-09-26897898875879193,500879
2022-09-22903917903911102,800911
2022-09-21930930900920190,800920
2022-09-20930945926931138,500931
2022-09-16932936917918143,600918
2022-09-15962962926929189,600929
2022-09-14924968921952252,500952
2022-09-13961961942954159,600954
2022-09-12989989961965124,200965
2022-09-09982988971975186,900975
2022-09-08987991975987193,800987
2022-09-079871,000962974339,300974
2022-09-06965993956992225,400992
2022-09-05970973953965191,100965
2022-09-021,0031,013978978303,500978
2022-09-011,0161,0261,0021,013243,6001,013
2022-08-311,0261,0441,0251,030223,5001,030
2022-08-301,0511,0571,0241,047357,8001,047
2022-08-291,0721,0931,0531,058436,6001,058
2022-08-261,1181,1261,0921,102410,4001,102
2022-08-251,1341,1351,0991,114530,3001,114
2022-08-241,0951,1351,0861,123917,4001,123
2022-08-231,0241,0901,0241,074857,8001,074
2022-08-229801,0369631,030484,7001,030
2022-08-19990998966987243,600987
2022-08-18965985960982138,300982
2022-08-17965987963976203,100976
2022-08-16963979955965144,900965
2022-08-15951992940971289,900971
2022-08-12911941911938439,000938
2022-08-109981,0078508801,168,100880
2022-08-09987993963973254,200973
2022-08-08919999913994471,300994
2022-08-0592092491291663,300916
2022-08-04920929912925137,200925
2022-08-03910930903925196,900925
2022-08-0289791288891085,200910
2022-08-0188690288689985,500899
2022-07-2990090088488666,500886
2022-07-2890891088889990,500899
2022-07-2789190488590063,400900
2022-07-26866897866893113,900893
2022-07-2585286885086572,400865
2022-07-2285986885585968,900859
2022-07-2185886185185952,000859
2022-07-20860865850863109,800863
2022-07-1983084883084585,900845
2022-07-1583383382082558,700825
2022-07-1482083381283291,000832
2022-07-1382983382282888,600828
2022-07-12830838821825155,600825
2022-07-11868874840844159,600844
2022-07-08881887856859134,100859
2022-07-07862876855875103,200875
2022-07-06876876851855128,000855
2022-07-0589289888088369,400883
2022-07-0490090087588766,800887
2022-07-01904907879887179,400887
2022-06-30911913899905107,800905
2022-06-29911919901912194,600912
2022-06-28891930891916238,900916
2022-06-2791091189489799,200897
2022-06-24895898880897153,600897
2022-06-23900920895895176,600895
2022-06-22915920881898241,700898
2022-06-21865908865905305,700905
2022-06-20860866846856123,700856
2022-06-17839851822849193,300849
2022-06-16862878860868174,600868
2022-06-15868874847847112,100847
2022-06-14858866847862123,200862
2022-06-13871884870876100,000876
2022-06-10889898869891162,000891
2022-06-09895919885896255,400896
2022-06-08894900887896101,200896
2022-06-07882895880887129,900887
2022-06-06861884861882146,100882
2022-06-03888888858858151,700858
2022-06-02877880857879241,900879
2022-06-01887894882886141,800886
2022-05-31877906874892274,200892
2022-05-30851886847882579,700882
2022-05-27812823799822213,600822
2022-05-26780799780799120,600799
2022-05-25795795777780142,400780
2022-05-24820823796799162,200799
2022-05-23820825811819121,300819
2022-05-20829829808817197,700817
2022-05-19802832789832277,000832
2022-05-18826845817817341,300817
2022-05-17790829784823438,400823
2022-05-16750812735803933,800803
2022-05-13667735666709569,700709
2022-05-12671679664664132,100664
2022-05-1167267766867779,100677
2022-05-1067467566267194,600671
2022-05-09681685675683109,800683
2022-05-0669569568469177,400691
2022-05-02686701684695127,800695
2022-04-28663686661686118,200686
2022-04-27661664648662176,400662
2022-04-2668768767667989,800679
2022-04-25686689676677209,200677
2022-04-22713715698703139,800703
2022-04-21723723712720139,800720
2022-04-20731732711715160,800715
2022-04-1972172571372587,900725
2022-04-18713718711714147,900714
2022-04-15725725713713100,200713
2022-04-14731735725726142,500726
2022-04-13703726703726143,700726
2022-04-12704713704705150,500705
2022-04-11705710701709142,000709
2022-04-08704708698708151,700708
2022-04-07700703696698172,100698
2022-04-06720722712712146,400712
2022-04-0572873172072292,500722
2022-04-0472472571572376,600723
2022-04-01719726710724142,300724
2022-03-31720732713725144,000725
2022-03-30728731718730148,500730
2022-03-29725737715734195,000734
2022-03-28736738724729199,300729
2022-03-25741741725735173,600735
2022-03-24719736711736215,000736
2022-03-23721734714729181,500729
2022-03-22725729709713237,600713
2022-03-18712713699712179,700712
2022-03-17708709696704184,400704
2022-03-16683691675689196,000689
2022-03-15662680662673236,600673
2022-03-14655676655671145,300671
2022-03-11649659644657133,200657
2022-03-10646665645663208,200663
2022-03-09629638618626190,100626
2022-03-08626642614619283,200619
2022-03-07652653631645263,800645
2022-03-04695695663670274,400670
2022-03-03687701685699197,200699
2022-03-02671677666674236,300674
2022-03-01693699686686188,600686
2022-02-28680687671686290,700686
2022-02-25652675644675245,100675
2022-02-24665668637642329,400642
2022-02-22671676658670341,500670
2022-02-21682687677685227,800685
2022-02-18700705687699285,800699
2022-02-17719719707710290,200710
2022-02-16738740718719198,200719
2022-02-15724735715719309,200719
2022-02-14749749712738649,400738
2022-02-10820833763768847,000768
2022-02-09818858793805793,200805
2022-02-08811814797799203,000799
2022-02-07810815798813167,000813
2022-02-04818824802810186,800810
2022-02-03833833812818176,400818
2022-02-02811840811833168,500833
2022-02-01815821797806128,400806
2022-01-31780810779801185,000801
2022-01-28787795766795163,200795
2022-01-27807814768777276,600777
2022-01-26815821804804124,100804
2022-01-25830838798808271,500808
2022-01-24830845821836169,800836
2022-01-21841841816838360,500838
2022-01-20891905858863291,300863
2022-01-19896913886897411,200897
2022-01-18906929897921314,400921
2022-01-17939943909910210,300910
2022-01-14947947918926294,600926
2022-01-13965979951954346,000954
2022-01-12961971944950198,100950
2022-01-11938955928947241,300947
2022-01-07919958917938515,400938
2022-01-06906923891900287,500900
2022-01-05923940905923315,200923
2022-01-04922935909918299,700918

分割・併合履歴 : なし