5121 藤倉コンポジット(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 583 | 585 | 580 | 584 | 51,700 | 584 |
| 2015-12-29 | 576 | 578 | 568 | 575 | 47,600 | 575 |
| 2015-12-28 | 552 | 583 | 552 | 583 | 116,300 | 583 |
| 2015-12-25 | 554 | 559 | 543 | 544 | 191,700 | 544 |
| 2015-12-24 | 573 | 577 | 555 | 555 | 189,500 | 555 |
| 2015-12-22 | 572 | 576 | 569 | 573 | 111,700 | 573 |
| 2015-12-21 | 589 | 612 | 570 | 578 | 208,500 | 578 |
| 2015-12-18 | 576 | 582 | 570 | 570 | 52,900 | 570 |
| 2015-12-17 | 577 | 588 | 577 | 585 | 62,600 | 585 |
| 2015-12-16 | 571 | 580 | 571 | 578 | 40,700 | 578 |
| 2015-12-15 | 593 | 595 | 570 | 570 | 50,800 | 570 |
| 2015-12-14 | 580 | 590 | 578 | 587 | 51,400 | 587 |
| 2015-12-11 | 580 | 600 | 575 | 600 | 77,300 | 600 |
| 2015-12-10 | 588 | 595 | 581 | 585 | 92,500 | 585 |
| 2015-12-09 | 593 | 600 | 592 | 598 | 51,300 | 598 |
| 2015-12-08 | 608 | 608 | 598 | 598 | 44,700 | 598 |
| 2015-12-07 | 613 | 617 | 605 | 608 | 81,500 | 608 |
| 2015-12-04 | 601 | 613 | 600 | 609 | 49,400 | 609 |
| 2015-12-03 | 613 | 618 | 600 | 615 | 73,400 | 615 |
| 2015-12-02 | 626 | 626 | 617 | 618 | 55,800 | 618 |
| 2015-12-01 | 625 | 629 | 620 | 624 | 72,900 | 624 |
| 2015-11-30 | 624 | 631 | 623 | 625 | 103,100 | 625 |
| 2015-11-27 | 629 | 641 | 622 | 629 | 121,900 | 629 |
| 2015-11-26 | 622 | 624 | 618 | 622 | 49,300 | 622 |
| 2015-11-25 | 625 | 625 | 620 | 622 | 39,400 | 622 |
| 2015-11-24 | 623 | 625 | 617 | 625 | 83,200 | 625 |
| 2015-11-20 | 613 | 620 | 611 | 620 | 30,800 | 620 |
| 2015-11-19 | 617 | 623 | 613 | 616 | 42,200 | 616 |
| 2015-11-18 | 617 | 624 | 611 | 614 | 55,300 | 614 |
| 2015-11-17 | 601 | 617 | 601 | 611 | 98,800 | 611 |
| 2015-11-16 | 596 | 603 | 592 | 601 | 24,800 | 601 |
| 2015-11-13 | 594 | 596 | 584 | 596 | 34,100 | 596 |
| 2015-11-12 | 605 | 608 | 594 | 597 | 48,900 | 597 |
| 2015-11-11 | 602 | 606 | 596 | 605 | 43,500 | 605 |
| 2015-11-10 | 597 | 603 | 597 | 602 | 21,900 | 602 |
| 2015-11-09 | 597 | 603 | 597 | 603 | 37,800 | 603 |
| 2015-11-06 | 593 | 598 | 593 | 598 | 28,500 | 598 |
| 2015-11-05 | 593 | 597 | 590 | 594 | 24,600 | 594 |
| 2015-11-04 | 594 | 601 | 591 | 593 | 35,800 | 593 |
| 2015-11-02 | 592 | 598 | 589 | 594 | 22,900 | 594 |
| 2015-10-30 | 599 | 605 | 596 | 598 | 44,800 | 598 |
| 2015-10-29 | 601 | 604 | 590 | 601 | 38,600 | 601 |
| 2015-10-28 | 590 | 600 | 590 | 600 | 18,000 | 600 |
| 2015-10-27 | 603 | 603 | 593 | 595 | 51,300 | 595 |
| 2015-10-26 | 604 | 606 | 601 | 603 | 48,400 | 603 |
| 2015-10-23 | 603 | 606 | 600 | 605 | 44,000 | 605 |
| 2015-10-22 | 598 | 603 | 596 | 598 | 33,900 | 598 |
| 2015-10-21 | 583 | 600 | 580 | 600 | 59,600 | 600 |
| 2015-10-20 | 594 | 594 | 580 | 585 | 38,200 | 585 |
| 2015-10-19 | 603 | 603 | 590 | 590 | 41,500 | 590 |
| 2015-10-16 | 596 | 605 | 595 | 601 | 75,600 | 601 |
| 2015-10-15 | 590 | 605 | 583 | 600 | 30,500 | 600 |
| 2015-10-14 | 597 | 600 | 590 | 591 | 43,200 | 591 |
| 2015-10-13 | 591 | 610 | 591 | 609 | 122,300 | 609 |
| 2015-10-09 | 565 | 588 | 565 | 588 | 87,100 | 588 |
| 2015-10-08 | 561 | 574 | 560 | 569 | 71,000 | 569 |
| 2015-10-07 | 550 | 560 | 550 | 559 | 76,100 | 559 |
| 2015-10-06 | 553 | 554 | 545 | 550 | 71,800 | 550 |
| 2015-10-05 | 547 | 554 | 545 | 547 | 70,600 | 547 |
| 2015-10-02 | 539 | 550 | 536 | 545 | 40,900 | 545 |
| 2015-10-01 | 536 | 547 | 528 | 540 | 37,300 | 540 |
| 2015-09-30 | 521 | 534 | 520 | 528 | 41,900 | 528 |
| 2015-09-29 | 545 | 546 | 517 | 524 | 100,200 | 524 |
| 2015-09-28 | 559 | 559 | 548 | 553 | 36,800 | 553 |
| 2015-09-25 | 540 | 558 | 540 | 555 | 98,200 | 555 |
| 2015-09-24 | 557 | 562 | 541 | 541 | 74,700 | 541 |
| 2015-09-18 | 570 | 570 | 562 | 566 | 18,800 | 566 |
| 2015-09-17 | 570 | 573 | 566 | 569 | 38,600 | 569 |
| 2015-09-16 | 569 | 570 | 563 | 567 | 22,200 | 567 |
| 2015-09-15 | 563 | 573 | 563 | 566 | 24,600 | 566 |
| 2015-09-14 | 566 | 576 | 563 | 563 | 27,600 | 563 |
| 2015-09-11 | 555 | 569 | 555 | 569 | 75,500 | 569 |
| 2015-09-10 | 569 | 570 | 556 | 567 | 74,100 | 567 |
| 2015-09-09 | 555 | 570 | 555 | 570 | 52,400 | 570 |
| 2015-09-08 | 551 | 564 | 545 | 545 | 55,800 | 545 |
| 2015-09-07 | 551 | 557 | 541 | 554 | 40,300 | 554 |
| 2015-09-04 | 577 | 583 | 555 | 559 | 75,800 | 559 |
| 2015-09-03 | 580 | 594 | 571 | 576 | 24,600 | 576 |
| 2015-09-02 | 570 | 582 | 567 | 576 | 114,700 | 576 |
| 2015-09-01 | 616 | 616 | 580 | 581 | 72,800 | 581 |
| 2015-08-31 | 617 | 618 | 607 | 617 | 50,700 | 617 |
| 2015-08-28 | 596 | 607 | 596 | 607 | 70,100 | 607 |
| 2015-08-27 | 578 | 607 | 578 | 586 | 76,400 | 586 |
| 2015-08-26 | 570 | 575 | 561 | 575 | 56,600 | 575 |
| 2015-08-25 | 520 | 586 | 516 | 565 | 198,000 | 565 |
| 2015-08-24 | 630 | 638 | 582 | 590 | 141,600 | 590 |
| 2015-08-21 | 673 | 674 | 660 | 660 | 91,300 | 660 |
| 2015-08-20 | 683 | 683 | 676 | 678 | 28,200 | 678 |
| 2015-08-19 | 682 | 685 | 678 | 680 | 17,000 | 680 |
| 2015-08-18 | 684 | 688 | 681 | 688 | 28,400 | 688 |
| 2015-08-17 | 678 | 680 | 674 | 680 | 40,600 | 680 |
| 2015-08-14 | 680 | 683 | 675 | 678 | 30,500 | 678 |
| 2015-08-13 | 684 | 686 | 678 | 680 | 37,200 | 680 |
| 2015-08-12 | 682 | 689 | 682 | 684 | 34,800 | 684 |
| 2015-08-11 | 691 | 700 | 680 | 690 | 103,500 | 690 |
| 2015-08-10 | 686 | 691 | 686 | 688 | 33,200 | 688 |
| 2015-08-07 | 688 | 692 | 683 | 687 | 49,200 | 687 |
| 2015-08-06 | 689 | 694 | 688 | 688 | 44,500 | 688 |
| 2015-08-05 | 685 | 693 | 685 | 688 | 68,700 | 688 |
| 2015-08-04 | 692 | 702 | 688 | 702 | 67,800 | 702 |
| 2015-08-03 | 693 | 698 | 692 | 695 | 13,300 | 695 |
| 2015-07-31 | 695 | 695 | 688 | 695 | 32,800 | 695 |
| 2015-07-30 | 692 | 697 | 691 | 696 | 31,700 | 696 |
| 2015-07-29 | 696 | 700 | 688 | 690 | 28,000 | 690 |
| 2015-07-28 | 691 | 699 | 690 | 691 | 48,800 | 691 |
| 2015-07-27 | 705 | 705 | 697 | 698 | 47,800 | 698 |
| 2015-07-24 | 703 | 707 | 702 | 702 | 23,100 | 702 |
| 2015-07-23 | 712 | 712 | 701 | 705 | 35,300 | 705 |
| 2015-07-22 | 711 | 711 | 702 | 704 | 33,300 | 704 |
| 2015-07-21 | 698 | 713 | 697 | 713 | 100,500 | 713 |
| 2015-07-17 | 694 | 696 | 692 | 696 | 30,600 | 696 |
| 2015-07-16 | 694 | 697 | 687 | 694 | 48,300 | 694 |
| 2015-07-15 | 698 | 699 | 692 | 698 | 44,600 | 698 |
| 2015-07-14 | 682 | 700 | 682 | 695 | 79,500 | 695 |
| 2015-07-13 | 672 | 680 | 670 | 678 | 43,900 | 678 |
| 2015-07-10 | 670 | 675 | 665 | 667 | 75,700 | 667 |
| 2015-07-09 | 681 | 682 | 637 | 670 | 204,900 | 670 |
| 2015-07-08 | 705 | 706 | 693 | 693 | 117,500 | 693 |
| 2015-07-07 | 711 | 711 | 703 | 703 | 49,900 | 703 |
| 2015-07-06 | 707 | 709 | 701 | 701 | 98,500 | 701 |
| 2015-07-03 | 710 | 714 | 707 | 712 | 50,700 | 712 |
| 2015-07-02 | 712 | 714 | 707 | 710 | 49,900 | 710 |
| 2015-07-01 | 706 | 710 | 705 | 710 | 55,000 | 710 |
| 2015-06-30 | 700 | 706 | 700 | 705 | 82,100 | 705 |
| 2015-06-29 | 715 | 715 | 702 | 702 | 158,700 | 702 |
| 2015-06-26 | 723 | 724 | 721 | 721 | 73,800 | 721 |
| 2015-06-25 | 724 | 727 | 722 | 723 | 102,800 | 723 |
| 2015-06-24 | 728 | 729 | 724 | 727 | 70,200 | 727 |
| 2015-06-23 | 727 | 728 | 723 | 728 | 74,000 | 728 |
| 2015-06-22 | 725 | 725 | 723 | 725 | 93,100 | 725 |
| 2015-06-19 | 724 | 726 | 723 | 723 | 56,100 | 723 |
| 2015-06-18 | 727 | 727 | 723 | 723 | 91,100 | 723 |
| 2015-06-17 | 728 | 731 | 723 | 725 | 105,500 | 725 |
| 2015-06-16 | 733 | 734 | 727 | 727 | 156,100 | 727 |
| 2015-06-15 | 732 | 735 | 732 | 733 | 67,000 | 733 |
| 2015-06-12 | 732 | 737 | 732 | 736 | 96,500 | 736 |
| 2015-06-11 | 737 | 739 | 732 | 735 | 104,300 | 735 |
| 2015-06-10 | 738 | 744 | 734 | 734 | 90,100 | 734 |
| 2015-06-09 | 754 | 755 | 735 | 735 | 235,900 | 735 |
| 2015-06-08 | 746 | 757 | 740 | 754 | 270,400 | 754 |
| 2015-06-05 | 733 | 836 | 731 | 753 | 3,450,200 | 753 |
| 2015-06-04 | 734 | 736 | 732 | 732 | 64,500 | 732 |
| 2015-06-03 | 732 | 736 | 732 | 736 | 79,900 | 736 |
| 2015-06-02 | 734 | 738 | 732 | 732 | 68,000 | 732 |
| 2015-06-01 | 737 | 737 | 732 | 734 | 47,400 | 734 |
| 2015-05-29 | 741 | 741 | 733 | 735 | 62,600 | 735 |
| 2015-05-28 | 738 | 741 | 735 | 741 | 65,500 | 741 |
| 2015-05-27 | 737 | 738 | 734 | 737 | 50,900 | 737 |
| 2015-05-26 | 736 | 742 | 736 | 737 | 67,300 | 737 |
| 2015-05-25 | 735 | 744 | 733 | 741 | 76,600 | 741 |
| 2015-05-22 | 737 | 737 | 732 | 736 | 50,000 | 736 |
| 2015-05-21 | 736 | 739 | 731 | 735 | 121,700 | 735 |
| 2015-05-20 | 742 | 742 | 735 | 738 | 140,000 | 738 |
| 2015-05-19 | 744 | 746 | 741 | 744 | 63,300 | 744 |
| 2015-05-18 | 743 | 744 | 739 | 743 | 59,500 | 743 |
| 2015-05-15 | 745 | 745 | 735 | 740 | 88,400 | 740 |
| 2015-05-14 | 740 | 747 | 734 | 734 | 138,300 | 734 |
| 2015-05-13 | 743 | 746 | 741 | 742 | 45,200 | 742 |
| 2015-05-12 | 742 | 747 | 737 | 746 | 95,900 | 746 |
| 2015-05-11 | 742 | 746 | 738 | 740 | 92,800 | 740 |
| 2015-05-08 | 733 | 740 | 731 | 737 | 66,300 | 737 |
| 2015-05-07 | 733 | 740 | 731 | 733 | 86,700 | 733 |
| 2015-05-01 | 735 | 738 | 731 | 735 | 111,100 | 735 |
| 2015-04-30 | 740 | 742 | 734 | 736 | 98,900 | 736 |
| 2015-04-28 | 740 | 748 | 740 | 744 | 75,700 | 744 |
| 2015-04-27 | 740 | 741 | 737 | 740 | 54,300 | 740 |
| 2015-04-24 | 742 | 742 | 738 | 738 | 71,200 | 738 |
| 2015-04-23 | 737 | 745 | 736 | 742 | 141,000 | 742 |
| 2015-04-22 | 739 | 744 | 734 | 737 | 147,800 | 737 |
| 2015-04-21 | 737 | 740 | 736 | 737 | 87,800 | 737 |
| 2015-04-20 | 746 | 746 | 737 | 737 | 163,900 | 737 |
| 2015-04-17 | 750 | 755 | 744 | 744 | 214,600 | 744 |
| 2015-04-16 | 750 | 750 | 745 | 749 | 72,400 | 749 |
| 2015-04-15 | 753 | 753 | 745 | 747 | 106,600 | 747 |
| 2015-04-14 | 750 | 757 | 745 | 753 | 165,200 | 753 |
| 2015-04-13 | 748 | 750 | 742 | 745 | 106,000 | 745 |
| 2015-04-10 | 758 | 758 | 743 | 747 | 196,700 | 747 |
| 2015-04-09 | 757 | 760 | 753 | 754 | 78,500 | 754 |
| 2015-04-08 | 756 | 762 | 754 | 757 | 126,200 | 757 |
| 2015-04-07 | 756 | 757 | 753 | 755 | 109,800 | 755 |
| 2015-04-06 | 758 | 761 | 753 | 754 | 74,000 | 754 |
| 2015-04-03 | 755 | 760 | 753 | 757 | 75,900 | 757 |
| 2015-04-02 | 754 | 758 | 753 | 753 | 64,300 | 753 |
| 2015-04-01 | 763 | 763 | 753 | 753 | 79,100 | 753 |
| 2015-03-31 | 758 | 764 | 756 | 760 | 103,200 | 760 |
| 2015-03-30 | 756 | 759 | 753 | 756 | 80,600 | 756 |
| 2015-03-27 | 748 | 765 | 748 | 755 | 123,300 | 755 |
| 2015-03-26 | 760 | 765 | 757 | 757 | 90,900 | 757 |
| 2015-03-25 | 758 | 767 | 758 | 764 | 75,200 | 764 |
| 2015-03-24 | 759 | 762 | 754 | 760 | 77,100 | 760 |
| 2015-03-23 | 758 | 762 | 754 | 762 | 69,800 | 762 |
| 2015-03-20 | 754 | 763 | 752 | 761 | 101,300 | 761 |
| 2015-03-19 | 754 | 759 | 750 | 755 | 117,600 | 755 |
| 2015-03-18 | 768 | 768 | 753 | 756 | 290,200 | 756 |
| 2015-03-17 | 772 | 772 | 765 | 767 | 140,600 | 767 |
| 2015-03-16 | 772 | 772 | 769 | 772 | 93,000 | 772 |
| 2015-03-13 | 770 | 774 | 770 | 772 | 155,600 | 772 |
| 2015-03-12 | 775 | 776 | 770 | 771 | 102,100 | 771 |
| 2015-03-11 | 773 | 781 | 770 | 771 | 138,100 | 771 |
| 2015-03-10 | 771 | 775 | 770 | 773 | 117,800 | 773 |
| 2015-03-09 | 776 | 777 | 770 | 772 | 160,200 | 772 |
| 2015-03-06 | 773 | 779 | 771 | 772 | 144,200 | 772 |
| 2015-03-05 | 770 | 781 | 770 | 773 | 127,800 | 773 |
| 2015-03-04 | 772 | 778 | 770 | 775 | 159,900 | 775 |
| 2015-03-03 | 782 | 785 | 775 | 776 | 167,800 | 776 |
| 2015-03-02 | 775 | 783 | 775 | 783 | 130,700 | 783 |
| 2015-02-27 | 784 | 786 | 775 | 777 | 216,200 | 777 |
| 2015-02-26 | 785 | 791 | 782 | 784 | 120,900 | 784 |
| 2015-02-25 | 793 | 796 | 785 | 785 | 296,700 | 785 |
| 2015-02-24 | 800 | 805 | 797 | 799 | 143,100 | 799 |
| 2015-02-23 | 800 | 805 | 799 | 802 | 121,300 | 802 |
| 2015-02-20 | 799 | 801 | 795 | 798 | 111,300 | 798 |
| 2015-02-19 | 793 | 802 | 790 | 798 | 105,200 | 798 |
| 2015-02-18 | 803 | 808 | 795 | 797 | 132,000 | 797 |
| 2015-02-17 | 783 | 803 | 783 | 800 | 162,200 | 800 |
| 2015-02-16 | 773 | 794 | 773 | 783 | 124,700 | 783 |
| 2015-02-13 | 779 | 782 | 767 | 770 | 278,100 | 770 |
| 2015-02-12 | 804 | 808 | 777 | 782 | 274,400 | 782 |
| 2015-02-10 | 807 | 807 | 796 | 801 | 103,900 | 801 |
| 2015-02-09 | 800 | 806 | 795 | 805 | 111,900 | 805 |
| 2015-02-06 | 790 | 803 | 788 | 802 | 107,600 | 802 |
| 2015-02-05 | 783 | 788 | 780 | 785 | 97,800 | 785 |
| 2015-02-04 | 785 | 801 | 785 | 786 | 130,400 | 786 |
| 2015-02-03 | 796 | 799 | 780 | 781 | 134,600 | 781 |
| 2015-02-02 | 807 | 807 | 796 | 796 | 64,000 | 796 |
| 2015-01-30 | 808 | 809 | 798 | 802 | 72,200 | 802 |
| 2015-01-29 | 802 | 809 | 798 | 800 | 96,200 | 800 |
| 2015-01-28 | 808 | 816 | 804 | 812 | 162,300 | 812 |
| 2015-01-27 | 810 | 814 | 804 | 812 | 165,800 | 812 |
| 2015-01-26 | 802 | 809 | 796 | 806 | 134,400 | 806 |
| 2015-01-23 | 791 | 798 | 787 | 796 | 105,100 | 796 |
| 2015-01-22 | 787 | 792 | 777 | 787 | 69,500 | 787 |
| 2015-01-21 | 799 | 799 | 786 | 788 | 73,800 | 788 |
| 2015-01-20 | 802 | 804 | 797 | 800 | 88,000 | 800 |
| 2015-01-19 | 791 | 810 | 782 | 795 | 129,400 | 795 |
| 2015-01-16 | 781 | 789 | 771 | 786 | 167,400 | 786 |
| 2015-01-15 | 774 | 806 | 774 | 794 | 214,500 | 794 |
| 2015-01-14 | 782 | 791 | 775 | 776 | 171,900 | 776 |
| 2015-01-13 | 792 | 793 | 781 | 790 | 102,200 | 790 |
| 2015-01-09 | 803 | 810 | 792 | 799 | 139,700 | 799 |
| 2015-01-08 | 808 | 812 | 800 | 801 | 115,400 | 801 |
| 2015-01-07 | 800 | 819 | 800 | 805 | 312,600 | 805 |
| 2015-01-06 | 805 | 824 | 792 | 799 | 214,600 | 799 |
| 2015-01-05 | 808 | 822 | 803 | 810 | 119,700 | 810 |
分割・併合履歴 ： なし