5216 (株)倉元製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 250 | 263 | 247 | 259 | 2,007,300 | 259 |
| 2024-05-01 | 245 | 267 | 240 | 246 | 2,593,600 | 246 |
| 2024-04-30 | 240 | 257 | 237 | 246 | 1,129,300 | 246 |
| 2024-04-26 | 252 | 252 | 238 | 240 | 1,340,800 | 240 |
| 2024-04-25 | 265 | 272 | 243 | 250 | 2,922,500 | 250 |
| 2024-04-24 | 273 | 277 | 260 | 265 | 2,135,100 | 265 |
| 2024-04-23 | 266 | 290 | 262 | 276 | 6,228,700 | 276 |
| 2024-04-22 | 270 | 275 | 241 | 254 | 4,592,900 | 254 |
| 2024-04-19 | 266 | 297 | 234 | 270 | 9,789,100 | 270 |
| 2024-04-18 | 298 | 345 | 267 | 273 | 18,562,300 | 273 |
| 2024-04-17 | 250 | 288 | 232 | 282 | 9,937,500 | 282 |
| 2024-04-16 | 260 | 285 | 216 | 233 | 11,074,600 | 233 |
| 2024-04-15 | 209 | 259 | 205 | 248 | 13,106,900 | 248 |
| 2024-04-12 | 187 | 219 | 178 | 208 | 7,528,500 | 208 |
| 2024-04-11 | 170 | 194 | 169 | 180 | 3,804,600 | 180 |
| 2024-04-10 | 166 | 181 | 165 | 175 | 1,416,600 | 175 |
| 2024-04-09 | 165 | 166 | 157 | 166 | 1,125,700 | 166 |
| 2024-04-08 | 157 | 171 | 156 | 165 | 1,574,800 | 165 |
| 2024-04-05 | 140 | 171 | 138 | 163 | 3,473,800 | 163 |
| 2024-04-04 | 169 | 170 | 150 | 150 | 1,276,400 | 150 |
| 2024-04-03 | 162 | 172 | 162 | 164 | 723,900 | 164 |
| 2024-04-02 | 175 | 175 | 163 | 164 | 967,000 | 164 |
| 2024-04-01 | 178 | 187 | 176 | 176 | 870,600 | 176 |
| 2024-03-29 | 176 | 185 | 173 | 178 | 777,300 | 178 |
| 2024-03-28 | 179 | 183 | 175 | 179 | 649,400 | 179 |
| 2024-03-27 | 174 | 179 | 174 | 175 | 513,700 | 175 |
| 2024-03-26 | 178 | 180 | 168 | 175 | 1,001,900 | 175 |
| 2024-03-25 | 185 | 194 | 176 | 176 | 2,390,900 | 176 |
| 2024-03-22 | 183 | 196 | 171 | 189 | 3,238,400 | 189 |
| 2024-03-21 | 161 | 178 | 158 | 175 | 2,777,800 | 175 |
| 2024-03-19 | 149 | 166 | 149 | 156 | 2,193,500 | 156 |
| 2024-03-18 | 162 | 176 | 148 | 150 | 2,516,800 | 150 |
| 2024-03-15 | 155 | 160 | 151 | 157 | 1,346,600 | 157 |
| 2024-03-14 | 160 | 172 | 148 | 163 | 3,621,800 | 163 |
| 2024-03-13 | 192 | 203 | 170 | 172 | 3,883,300 | 172 |
| 2024-03-12 | 187 | 223 | 182 | 200 | 13,830,200 | 200 |
| 2024-03-11 | 162 | 205 | 158 | 205 | 16,118,000 | 205 |
| 2024-03-08 | 141 | 175 | 137 | 155 | 11,277,300 | 155 |
| 2024-03-07 | 138 | 149 | 130 | 135 | 2,846,600 | 135 |
| 2024-03-06 | 135 | 136 | 130 | 133 | 739,600 | 133 |
| 2024-03-05 | 145 | 149 | 130 | 137 | 2,436,600 | 137 |
| 2024-03-04 | 140 | 160 | 128 | 149 | 15,171,900 | 149 |
| 2024-03-01 | 117 | 120 | 110 | 110 | 628,100 | 110 |
| 2024-02-29 | 115 | 117 | 111 | 117 | 535,100 | 117 |
| 2024-02-28 | 123 | 129 | 114 | 117 | 1,813,700 | 117 |
| 2024-02-27 | 103 | 138 | 99 | 123 | 5,847,000 | 123 |
| 2024-02-26 | 104 | 106 | 98 | 100 | 423,800 | 100 |
| 2024-02-22 | 99 | 102 | 97 | 102 | 439,500 | 102 |
| 2024-02-21 | 110 | 114 | 100 | 102 | 2,328,500 | 102 |
| 2024-02-20 | 88 | 115 | 87 | 115 | 3,428,000 | 115 |
| 2024-02-19 | 83 | 102 | 82 | 85 | 1,840,500 | 85 |
| 2024-02-16 | 82 | 82 | 73 | 79 | 140,300 | 79 |
| 2024-02-15 | 84 | 85 | 79 | 80 | 131,900 | 80 |
| 2024-02-14 | 85 | 85 | 84 | 84 | 35,100 | 84 |
| 2024-02-13 | 87 | 87 | 85 | 85 | 21,900 | 85 |
| 2024-02-09 | 86 | 87 | 85 | 87 | 28,700 | 87 |
| 2024-02-08 | 86 | 87 | 85 | 86 | 31,400 | 86 |
| 2024-02-07 | 87 | 87 | 86 | 86 | 2,900 | 86 |
| 2024-02-06 | 87 | 89 | 87 | 87 | 36,300 | 87 |
| 2024-02-05 | 89 | 89 | 88 | 88 | 15,100 | 88 |
| 2024-02-02 | 86 | 90 | 86 | 88 | 52,900 | 88 |
| 2024-02-01 | 86 | 86 | 85 | 85 | 32,700 | 85 |
| 2024-01-31 | 86 | 88 | 86 | 86 | 45,600 | 86 |
| 2024-01-30 | 88 | 88 | 86 | 86 | 13,000 | 86 |
| 2024-01-29 | 88 | 88 | 87 | 87 | 4,600 | 87 |
| 2024-01-26 | 88 | 88 | 86 | 88 | 25,800 | 88 |
| 2024-01-25 | 89 | 89 | 87 | 87 | 124,900 | 87 |
| 2024-01-24 | 88 | 96 | 86 | 87 | 889,500 | 87 |
| 2024-01-23 | 88 | 88 | 86 | 86 | 42,600 | 86 |
| 2024-01-22 | 87 | 89 | 87 | 87 | 15,000 | 87 |
| 2024-01-19 | 88 | 89 | 87 | 87 | 15,300 | 87 |
| 2024-01-18 | 87 | 89 | 87 | 88 | 10,000 | 88 |
| 2024-01-17 | 89 | 89 | 87 | 87 | 27,000 | 87 |
| 2024-01-16 | 88 | 92 | 88 | 88 | 85,100 | 88 |
| 2024-01-15 | 88 | 90 | 85 | 87 | 110,200 | 87 |
| 2024-01-12 | 89 | 90 | 88 | 88 | 29,300 | 88 |
| 2024-01-11 | 89 | 90 | 87 | 89 | 78,700 | 89 |
| 2024-01-10 | 90 | 90 | 87 | 88 | 79,100 | 88 |
| 2024-01-09 | 89 | 90 | 88 | 90 | 9,400 | 90 |
| 2024-01-05 | 91 | 91 | 90 | 90 | 16,300 | 90 |
| 2024-01-04 | 90 | 90 | 88 | 90 | 23,300 | 90 |
分割・併合履歴 ： [1995-12-26]1株→1.5株
