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
2021-12-30	889	919	874	914	293,400	914
2021-12-29	895	905	888	897	203,200	897
2021-12-28	887	910	878	889	444,000	889
2021-12-27	862	876	850	875	178,800	875
2021-12-24	833	856	833	855	168,400	855
2021-12-23	809	843	808	836	201,300	836
2021-12-22	805	813	795	809	130,000	809
2021-12-21	792	806	785	797	188,800	797
2021-12-20	825	825	786	789	251,600	789
2021-12-17	841	852	828	831	169,700	831
2021-12-16	828	843	821	839	206,200	839
2021-12-15	800	819	800	819	142,000	819
2021-12-14	810	820	802	805	208,400	805
2021-12-13	820	824	803	823	195,100	823
2021-12-10	818	832	811	815	188,900	815
2021-12-09	823	823	809	818	106,400	818
2021-12-08	824	826	802	819	183,100	819
2021-12-07	821	822	805	817	148,700	817
2021-12-06	800	820	800	811	154,600	811
2021-12-03	800	807	787	800	111,900	800
2021-12-02	795	795	777	788	201,400	788
2021-12-01	785	804	777	795	295,700	795
2021-11-30	831	837	788	788	463,000	788
2021-11-29	861	869	811	818	696,800	818
2021-11-26	857	886	854	886	502,100	886
2021-11-25	860	872	844	854	282,200	854
2021-11-24	843	859	827	857	280,100	857
2021-11-22	850	850	815	844	298,500	844
2021-11-19	831	856	831	851	318,500	851
2021-11-18	876	876	830	838	766,600	838
2021-11-17	895	927	872	878	598,700	878
2021-11-16	883	904	853	880	616,100	880
2021-11-15	893	914	853	874	1,249,900	874
2021-11-12	773	878	770	878	2,359,300	878
2021-11-11	724	733	714	728	416,800	728
2021-11-10	743	745	723	727	240,900	727
2021-11-09	750	765	736	742	295,100	742
2021-11-08	760	760	741	752	223,100	752
2021-11-05	786	786	758	763	340,500	763
2021-11-04	790	803	788	792	121,200	792
2021-11-02	805	808	782	788	234,300	788
2021-11-01	794	819	794	805	202,600	805
2021-10-29	810	811	796	796	164,100	796
2021-10-28	795	808	791	806	249,000	806
2021-10-27	819	822	796	804	242,200	804
2021-10-26	805	833	802	828	239,300	828
2021-10-25	793	798	785	795	136,300	795
2021-10-22	798	811	783	797	249,600	797
2021-10-21	824	830	801	801	247,200	801
2021-10-20	840	855	821	822	376,100	822
2021-10-19	826	830	813	825	223,500	825
2021-10-18	815	828	815	826	274,100	826
2021-10-15	794	811	789	807	282,100	807
2021-10-14	762	785	760	783	191,700	783
2021-10-13	782	782	759	761	204,600	761
2021-10-12	779	779	769	772	131,500	772
2021-10-11	760	795	760	783	278,200	783
2021-10-08	772	774	760	762	202,300	762
2021-10-07	750	768	746	752	220,000	752
2021-10-06	761	774	744	750	309,900	750
2021-10-05	750	758	728	746	537,100	746
2021-10-04	796	805	750	765	549,000	765
2021-10-01	773	819	772	790	598,700	790
2021-09-30	826	830	768	778	774,200	778
2021-09-29	803	839	798	834	486,200	834
2021-09-28	839	839	808	826	280,400	826
2021-09-27	866	869	830	832	624,500	832
2021-09-24	837	871	829	862	766,900	862
2021-09-22	814	822	787	797	466,800	797
2021-09-21	808	836	801	804	697,800	804
2021-09-17	800	850	794	844	732,500	844
2021-09-16	825	836	780	800	601,300	800
2021-09-15	810	831	797	804	822,500	804
2021-09-14	785	814	775	806	1,136,400	806
2021-09-13	721	773	712	773	807,800	773
2021-09-10	697	720	694	717	305,000	717
2021-09-09	702	703	686	699	305,100	699
2021-09-08	711	723	700	703	334,500	703
2021-09-07	715	715	696	708	281,600	708
2021-09-06	728	728	699	710	393,200	710
2021-09-03	712	725	696	716	360,000	716
2021-09-02	711	720	696	703	415,100	703
2021-09-01	720	733	703	721	461,900	721
2021-08-31	715	724	690	721	772,500	721
2021-08-30	710	732	699	725	1,060,000	725
2021-08-27	672	688	660	676	743,900	676
2021-08-26	628	667	624	663	541,700	663
2021-08-25	605	624	604	618	192,700	618
2021-08-24	598	609	595	605	120,100	605
2021-08-23	580	605	580	595	174,000	595
2021-08-20	610	618	572	579	464,100	579
2021-08-19	611	626	599	611	483,500	611
2021-08-18	648	653	616	618	495,900	618
2021-08-17	635	665	634	653	449,100	653
2021-08-16	647	656	631	635	502,800	635
2021-08-13	617	657	603	645	934,300	645
2021-08-12	594	640	587	631	1,676,100	631
2021-08-11	586	625	566	585	4,104,700	585
2021-08-10	519	606	513	606	1,621,100	606
2021-08-06	504	506	500	506	23,200	506
2021-08-05	501	504	498	500	36,600	500
2021-08-04	509	509	502	502	42,000	502
2021-08-03	505	509	504	507	37,600	507
2021-08-02	498	510	498	508	73,000	508
2021-07-30	502	502	494	496	54,300	496
2021-07-29	503	508	501	504	20,500	504
2021-07-28	512	513	503	505	48,600	505
2021-07-27	500	515	499	512	155,800	512
2021-07-26	493	498	488	498	98,100	498
2021-07-21	479	485	478	482	50,900	482
2021-07-20	478	480	475	476	53,500	476
2021-07-19	486	486	478	478	55,900	478
2021-07-16	479	491	477	490	42,100	490
2021-07-15	482	483	479	479	88,200	479
2021-07-14	492	493	483	483	139,000	483
2021-07-13	490	494	487	493	56,300	493
2021-07-12	488	492	486	488	62,000	488
2021-07-09	473	487	472	482	85,800	482
2021-07-08	482	484	477	477	57,300	477
2021-07-07	480	485	477	484	41,100	484
2021-07-06	484	485	480	482	19,700	482
2021-07-05	487	487	480	480	53,600	480
2021-07-02	485	490	483	488	41,100	488
2021-07-01	485	486	477	482	55,900	482
2021-06-30	491	491	483	483	44,400	483
2021-06-29	498	498	485	485	58,500	485
2021-06-28	492	501	490	498	78,000	498
2021-06-25	484	494	484	492	39,100	492
2021-06-24	489	490	484	484	49,500	484
2021-06-23	483	495	483	492	96,100	492
2021-06-22	482	488	478	486	72,100	486
2021-06-21	468	473	465	469	130,700	469
2021-06-18	494	494	478	479	143,000	479
2021-06-17	491	498	491	495	54,500	495
2021-06-16	484	500	484	495	105,400	495
2021-06-15	488	492	486	487	88,900	487
2021-06-14	491	493	484	491	80,700	491
2021-06-11	504	504	491	493	78,400	493
2021-06-10	503	503	493	501	82,000	501
2021-06-09	511	511	501	505	80,200	505
2021-06-08	514	514	507	509	41,200	509
2021-06-07	517	517	506	508	104,300	508
2021-06-04	516	520	512	512	73,100	512
2021-06-03	519	519	509	511	75,800	511
2021-06-02	516	521	511	514	98,000	514
2021-06-01	503	519	503	516	154,600	516
2021-05-31	506	509	497	498	97,800	498
2021-05-28	495	501	487	501	116,400	501
2021-05-27	494	497	486	487	76,300	487
2021-05-26	504	504	489	494	105,700	494
2021-05-25	520	520	503	503	89,400	503
2021-05-24	505	518	505	513	141,400	513
2021-05-21	520	520	504	504	197,400	504
2021-05-20	506	519	504	517	258,400	517
2021-05-19	480	503	480	498	205,600	498
2021-05-18	473	489	472	487	125,900	487
2021-05-17	471	480	468	473	125,200	473
2021-05-14	478	486	473	478	191,400	478
2021-05-13	464	479	462	470	145,900	470
2021-05-12	491	491	465	472	222,300	472
2021-05-11	495	495	484	485	105,500	485
2021-05-10	496	498	493	493	115,600	493
2021-05-07	490	492	483	490	81,700	490
2021-05-06	479	489	474	485	162,700	485
2021-04-30	466	482	466	473	213,600	473
2021-04-28	472	473	465	465	168,000	465
2021-04-27	476	486	473	473	122,700	473
2021-04-26	485	487	472	477	176,500	477
2021-04-23	481	490	481	486	140,400	486
2021-04-22	484	488	480	484	126,700	484
2021-04-21	492	498	482	485	213,400	485
2021-04-20	512	514	502	502	145,800	502
2021-04-19	504	524	502	513	331,800	513
2021-04-16	520	520	501	504	232,400	504
2021-04-15	518	524	516	520	118,600	520
2021-04-14	531	531	512	517	224,900	517
2021-04-13	522	537	521	530	147,600	530
2021-04-12	534	545	519	521	504,200	521
2021-04-09	520	521	515	517	119,100	517
2021-04-08	530	530	516	521	237,700	521
2021-04-07	520	538	519	538	220,200	538
2021-04-06	524	524	511	517	293,400	517
2021-04-05	524	529	514	520	361,900	520
2021-04-02	541	550	523	526	517,000	526
2021-04-01	600	606	546	551	880,800	551
2021-03-31	606	624	585	608	731,100	608
2021-03-30	555	602	554	596	562,500	596
2021-03-29	538	570	535	567	1,010,700	567
2021-03-26	498	514	493	513	214,000	513
2021-03-25	495	497	487	492	71,500	492
2021-03-24	502	502	485	495	169,700	495
2021-03-23	495	509	493	500	174,500	500
2021-03-22	499	499	487	489	76,700	489
2021-03-19	483	498	480	498	132,600	498
2021-03-18	487	487	476	483	85,900	483
2021-03-17	492	492	475	482	88,600	482
2021-03-16	492	492	483	490	75,800	490
2021-03-15	480	492	479	492	114,100	492
2021-03-12	485	485	475	479	96,700	479
2021-03-11	475	483	470	482	67,800	482
2021-03-10	478	481	468	476	76,800	476
2021-03-09	474	485	467	485	103,500	485
2021-03-08	479	479	461	468	96,300	468
2021-03-05	466	476	452	475	61,100	475
2021-03-04	468	472	454	466	111,600	466
2021-03-03	470	485	463	472	140,700	472
2021-03-02	472	472	460	466	84,800	466
2021-03-01	452	472	448	470	153,000	470
2021-02-26	447	456	439	444	104,500	444
2021-02-25	441	459	439	455	158,100	455
2021-02-24	440	440	431	435	47,700	435
2021-02-22	442	444	430	435	60,400	435
2021-02-19	434	436	427	435	59,000	435
2021-02-18	448	448	435	437	77,800	437
2021-02-17	428	448	426	448	111,400	448
2021-02-16	433	433	422	428	58,400	428
2021-02-15	444	444	430	434	108,800	434
2021-02-12	439	449	426	436	215,800	436
2021-02-10	440	440	427	433	55,800	433
2021-02-09	443	443	430	439	52,600	439
2021-02-08	436	448	432	441	93,300	441
2021-02-05	442	443	431	434	82,800	434
2021-02-04	439	446	434	439	105,500	439
2021-02-03	441	443	425	434	156,400	434
2021-02-02	419	444	416	440	381,300	440
2021-02-01	391	418	389	413	129,000	413
2021-01-29	405	405	391	393	35,000	393
2021-01-28	387	402	385	398	66,000	398
2021-01-27	405	405	397	399	23,600	399
2021-01-26	407	407	395	400	49,000	400
2021-01-25	393	399	390	399	49,500	399
2021-01-22	393	393	386	388	32,300	388
2021-01-21	395	398	392	394	29,600	394
2021-01-20	390	394	387	392	29,900	392
2021-01-19	387	391	384	388	39,200	388
2021-01-18	385	385	381	383	37,300	383
2021-01-15	390	390	386	387	33,100	387
2021-01-14	388	392	385	387	54,400	387
2021-01-13	389	391	386	391	40,300	391
2021-01-12	390	390	381	387	43,600	387
2021-01-08	376	385	374	385	48,000	385
2021-01-07	368	377	368	375	50,000	375
2021-01-06	369	369	366	367	21,300	367
2021-01-05	365	367	362	364	16,000	364
2021-01-04	372	372	362	364	45,500	364

分割・併合履歴：なし