5216 (株)倉元製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 127 | 128 | 125 | 126 | 244,600 | 126 |
| 2025-11-20 | 127 | 129 | 126 | 128 | 265,400 | 128 |
| 2025-11-19 | 137 | 138 | 127 | 128 | 639,500 | 128 |
| 2025-11-18 | 123 | 155 | 123 | 139 | 2,467,300 | 139 |
| 2025-11-17 | 130 | 132 | 116 | 123 | 1,340,500 | 123 |
| 2025-11-14 | 148 | 149 | 145 | 146 | 232,700 | 146 |
| 2025-11-13 | 151 | 152 | 148 | 148 | 111,300 | 148 |
| 2025-11-12 | 151 | 153 | 150 | 152 | 66,100 | 152 |
| 2025-11-11 | 151 | 152 | 150 | 150 | 175,600 | 150 |
| 2025-11-10 | 151 | 152 | 149 | 150 | 359,500 | 150 |
| 2025-11-07 | 148 | 148 | 145 | 146 | 315,000 | 146 |
| 2025-11-06 | 153 | 153 | 149 | 149 | 159,800 | 149 |
| 2025-11-05 | 151 | 153 | 149 | 152 | 231,700 | 152 |
| 2025-11-04 | 152 | 156 | 150 | 152 | 259,800 | 152 |
| 2025-10-31 | 155 | 157 | 151 | 152 | 269,300 | 152 |
| 2025-10-30 | 153 | 157 | 150 | 155 | 415,600 | 155 |
| 2025-10-29 | 158 | 158 | 148 | 149 | 622,700 | 149 |
| 2025-10-28 | 166 | 168 | 156 | 157 | 769,700 | 157 |
| 2025-10-27 | 167 | 171 | 167 | 168 | 410,000 | 168 |
| 2025-10-24 | 171 | 173 | 166 | 167 | 847,800 | 167 |
| 2025-10-23 | 172 | 176 | 171 | 175 | 164,100 | 175 |
| 2025-10-22 | 173 | 177 | 172 | 176 | 360,200 | 176 |
| 2025-10-21 | 176 | 178 | 174 | 174 | 193,500 | 174 |
| 2025-10-20 | 177 | 179 | 169 | 173 | 528,800 | 173 |
| 2025-10-17 | 186 | 186 | 179 | 179 | 319,100 | 179 |
| 2025-10-16 | 187 | 189 | 185 | 186 | 154,100 | 186 |
| 2025-10-15 | 185 | 189 | 184 | 186 | 220,400 | 186 |
| 2025-10-14 | 189 | 189 | 182 | 184 | 564,300 | 184 |
| 2025-10-10 | 189 | 190 | 188 | 188 | 256,900 | 188 |
| 2025-10-09 | 193 | 194 | 189 | 189 | 289,400 | 189 |
| 2025-10-08 | 196 | 196 | 191 | 192 | 383,700 | 192 |
| 2025-10-07 | 200 | 207 | 195 | 198 | 842,500 | 198 |
| 2025-10-06 | 200 | 204 | 195 | 195 | 727,500 | 195 |
| 2025-10-03 | 189 | 193 | 189 | 190 | 316,900 | 190 |
| 2025-10-02 | 191 | 191 | 187 | 188 | 506,000 | 188 |
| 2025-10-01 | 199 | 199 | 190 | 190 | 617,800 | 190 |
| 2025-09-30 | 191 | 215 | 188 | 201 | 1,825,600 | 201 |
| 2025-09-29 | 191 | 192 | 189 | 190 | 98,700 | 190 |
| 2025-09-26 | 194 | 195 | 190 | 191 | 278,600 | 191 |
| 2025-09-25 | 198 | 198 | 194 | 194 | 137,900 | 194 |
| 2025-09-24 | 198 | 203 | 195 | 197 | 413,800 | 197 |
| 2025-09-22 | 193 | 201 | 192 | 200 | 433,100 | 200 |
| 2025-09-19 | 192 | 193 | 185 | 191 | 789,800 | 191 |
| 2025-09-18 | 200 | 202 | 186 | 190 | 1,993,300 | 190 |
| 2025-09-17 | 204 | 204 | 200 | 202 | 325,100 | 202 |
| 2025-09-16 | 202 | 205 | 201 | 204 | 330,900 | 204 |
| 2025-09-12 | 205 | 210 | 204 | 205 | 403,900 | 205 |
| 2025-09-11 | 210 | 210 | 203 | 205 | 281,600 | 205 |
| 2025-09-10 | 211 | 213 | 207 | 210 | 272,000 | 210 |
| 2025-09-09 | 216 | 219 | 208 | 211 | 652,300 | 211 |
| 2025-09-08 | 205 | 221 | 203 | 216 | 1,400,500 | 216 |
| 2025-09-05 | 202 | 203 | 200 | 201 | 251,500 | 201 |
| 2025-09-04 | 201 | 204 | 201 | 202 | 122,600 | 202 |
| 2025-09-03 | 204 | 208 | 199 | 200 | 545,200 | 200 |
| 2025-09-02 | 203 | 208 | 202 | 204 | 393,000 | 204 |
| 2025-09-01 | 204 | 204 | 201 | 203 | 191,500 | 203 |
| 2025-08-29 | 203 | 206 | 202 | 204 | 196,600 | 204 |
| 2025-08-28 | 205 | 206 | 202 | 203 | 214,100 | 203 |
| 2025-08-27 | 206 | 207 | 202 | 204 | 327,600 | 204 |
| 2025-08-26 | 205 | 208 | 204 | 206 | 203,700 | 206 |
| 2025-08-25 | 208 | 208 | 205 | 206 | 184,200 | 206 |
| 2025-08-22 | 202 | 208 | 202 | 206 | 203,400 | 206 |
| 2025-08-21 | 202 | 205 | 202 | 202 | 170,700 | 202 |
| 2025-08-20 | 206 | 206 | 201 | 202 | 339,000 | 202 |
| 2025-08-19 | 202 | 207 | 201 | 207 | 417,000 | 207 |
| 2025-08-18 | 200 | 202 | 196 | 200 | 499,900 | 200 |
| 2025-08-15 | 200 | 202 | 199 | 200 | 202,100 | 200 |
| 2025-08-14 | 202 | 202 | 198 | 201 | 352,200 | 201 |
| 2025-08-13 | 200 | 203 | 199 | 201 | 624,400 | 201 |
| 2025-08-12 | 201 | 208 | 198 | 201 | 1,481,200 | 201 |
| 2025-08-08 | 217 | 219 | 209 | 213 | 623,900 | 213 |
| 2025-08-07 | 218 | 220 | 216 | 217 | 388,800 | 217 |
| 2025-08-06 | 224 | 224 | 217 | 218 | 516,600 | 218 |
| 2025-08-05 | 222 | 228 | 221 | 225 | 376,500 | 225 |
| 2025-08-04 | 225 | 227 | 217 | 220 | 799,300 | 220 |
| 2025-08-01 | 230 | 231 | 226 | 229 | 551,100 | 229 |
| 2025-07-31 | 231 | 232 | 228 | 232 | 322,400 | 232 |
| 2025-07-30 | 226 | 231 | 226 | 231 | 153,900 | 231 |
| 2025-07-29 | 231 | 232 | 227 | 229 | 242,000 | 229 |
| 2025-07-28 | 228 | 235 | 227 | 233 | 491,800 | 233 |
| 2025-07-25 | 229 | 229 | 226 | 226 | 196,300 | 226 |
| 2025-07-24 | 232 | 232 | 228 | 228 | 214,700 | 228 |
| 2025-07-23 | 231 | 233 | 228 | 229 | 350,900 | 229 |
| 2025-07-22 | 230 | 232 | 228 | 230 | 223,400 | 230 |
| 2025-07-18 | 231 | 242 | 229 | 232 | 677,100 | 232 |
| 2025-07-17 | 226 | 231 | 224 | 230 | 262,900 | 230 |
| 2025-07-16 | 227 | 229 | 224 | 225 | 516,100 | 225 |
| 2025-07-15 | 241 | 245 | 228 | 229 | 892,600 | 229 |
| 2025-07-14 | 231 | 236 | 228 | 233 | 411,900 | 233 |
| 2025-07-11 | 231 | 234 | 229 | 231 | 338,800 | 231 |
| 2025-07-10 | 237 | 238 | 232 | 233 | 435,800 | 233 |
| 2025-07-09 | 231 | 237 | 228 | 236 | 551,300 | 236 |
| 2025-07-08 | 224 | 230 | 223 | 228 | 536,900 | 228 |
| 2025-07-07 | 225 | 232 | 225 | 231 | 567,600 | 231 |
| 2025-07-04 | 225 | 228 | 220 | 224 | 594,900 | 224 |
| 2025-07-03 | 229 | 230 | 224 | 224 | 399,000 | 224 |
| 2025-07-02 | 229 | 233 | 222 | 230 | 930,400 | 230 |
| 2025-07-01 | 240 | 245 | 234 | 234 | 1,951,700 | 234 |
| 2025-06-30 | 234 | 236 | 223 | 235 | 2,077,500 | 235 |
| 2025-06-27 | 219 | 224 | 215 | 221 | 734,900 | 221 |
| 2025-06-26 | 221 | 225 | 217 | 219 | 855,100 | 219 |
| 2025-06-25 | 238 | 242 | 217 | 219 | 3,137,100 | 219 |
| 2025-06-24 | 254 | 259 | 225 | 230 | 12,418,200 | 230 |
| 2025-06-23 | 200 | 206 | 200 | 206 | 214,800 | 206 |
| 2025-06-20 | 207 | 208 | 204 | 204 | 122,300 | 204 |
| 2025-06-19 | 206 | 208 | 205 | 206 | 163,300 | 206 |
| 2025-06-18 | 207 | 210 | 207 | 208 | 111,100 | 208 |
| 2025-06-17 | 210 | 212 | 207 | 210 | 240,800 | 210 |
| 2025-06-16 | 202 | 210 | 202 | 208 | 279,300 | 208 |
| 2025-06-13 | 212 | 215 | 201 | 203 | 619,400 | 203 |
| 2025-06-12 | 209 | 212 | 209 | 212 | 209,500 | 212 |
| 2025-06-11 | 210 | 213 | 207 | 210 | 156,400 | 210 |
| 2025-06-10 | 212 | 214 | 209 | 210 | 340,300 | 210 |
| 2025-06-09 | 213 | 216 | 212 | 212 | 234,400 | 212 |
| 2025-06-06 | 218 | 219 | 211 | 211 | 340,400 | 211 |
| 2025-06-05 | 219 | 224 | 219 | 219 | 166,900 | 219 |
| 2025-06-04 | 220 | 224 | 219 | 219 | 222,400 | 219 |
| 2025-06-03 | 223 | 225 | 219 | 219 | 413,200 | 219 |
| 2025-06-02 | 231 | 232 | 224 | 226 | 469,900 | 226 |
| 2025-05-30 | 229 | 234 | 225 | 231 | 421,200 | 231 |
| 2025-05-29 | 231 | 233 | 228 | 230 | 208,400 | 230 |
| 2025-05-28 | 235 | 236 | 230 | 232 | 157,500 | 232 |
| 2025-05-27 | 228 | 234 | 227 | 234 | 293,100 | 234 |
| 2025-05-26 | 221 | 231 | 221 | 230 | 341,000 | 230 |
| 2025-05-23 | 223 | 229 | 221 | 221 | 557,200 | 221 |
| 2025-05-22 | 224 | 226 | 223 | 224 | 202,100 | 224 |
| 2025-05-21 | 223 | 228 | 223 | 226 | 271,400 | 226 |
| 2025-05-20 | 229 | 229 | 223 | 224 | 346,700 | 224 |
| 2025-05-19 | 232 | 252 | 228 | 228 | 1,533,800 | 228 |
| 2025-05-16 | 235 | 241 | 227 | 234 | 1,307,600 | 234 |
| 2025-05-15 | 251 | 255 | 249 | 251 | 300,400 | 251 |
| 2025-05-14 | 248 | 253 | 246 | 251 | 371,600 | 251 |
| 2025-05-13 | 257 | 257 | 247 | 248 | 576,800 | 248 |
| 2025-05-12 | 255 | 265 | 249 | 252 | 996,900 | 252 |
| 2025-05-09 | 255 | 256 | 247 | 251 | 695,600 | 251 |
| 2025-05-08 | 270 | 272 | 251 | 252 | 2,693,100 | 252 |
| 2025-05-07 | 248 | 271 | 247 | 265 | 1,947,600 | 265 |
| 2025-05-02 | 244 | 251 | 241 | 244 | 1,066,700 | 244 |
| 2025-05-01 | 240 | 247 | 239 | 245 | 278,400 | 245 |
| 2025-04-30 | 249 | 251 | 240 | 240 | 610,700 | 240 |
| 2025-04-28 | 245 | 248 | 241 | 246 | 410,900 | 246 |
| 2025-04-25 | 239 | 245 | 236 | 244 | 390,000 | 244 |
| 2025-04-24 | 243 | 245 | 238 | 239 | 418,700 | 239 |
| 2025-04-23 | 250 | 252 | 240 | 240 | 884,100 | 240 |
| 2025-04-22 | 241 | 246 | 235 | 245 | 896,300 | 245 |
| 2025-04-21 | 223 | 243 | 220 | 241 | 1,456,000 | 241 |
| 2025-04-18 | 212 | 222 | 208 | 219 | 646,400 | 219 |
| 2025-04-17 | 200 | 211 | 200 | 211 | 726,600 | 211 |
| 2025-04-16 | 204 | 206 | 198 | 198 | 227,600 | 198 |
| 2025-04-15 | 203 | 210 | 202 | 205 | 240,900 | 205 |
| 2025-04-14 | 214 | 216 | 204 | 204 | 670,600 | 204 |
| 2025-04-11 | 197 | 228 | 194 | 209 | 1,160,300 | 209 |
| 2025-04-10 | 200 | 200 | 192 | 198 | 529,400 | 198 |
| 2025-04-09 | 188 | 191 | 173 | 180 | 798,600 | 180 |
| 2025-04-08 | 178 | 194 | 178 | 191 | 1,219,000 | 191 |
| 2025-04-07 | 163 | 183 | 163 | 163 | 1,426,400 | 163 |
| 2025-04-04 | 214 | 214 | 195 | 201 | 1,128,600 | 201 |
| 2025-04-03 | 210 | 221 | 210 | 216 | 750,800 | 216 |
| 2025-04-02 | 226 | 232 | 223 | 224 | 326,700 | 224 |
| 2025-04-01 | 232 | 232 | 222 | 224 | 516,000 | 224 |
| 2025-03-31 | 220 | 222 | 216 | 218 | 378,600 | 218 |
| 2025-03-28 | 228 | 232 | 225 | 225 | 354,100 | 225 |
| 2025-03-27 | 228 | 232 | 228 | 230 | 181,300 | 230 |
| 2025-03-26 | 232 | 235 | 229 | 231 | 396,000 | 231 |
| 2025-03-25 | 233 | 236 | 231 | 232 | 391,800 | 232 |
| 2025-03-24 | 243 | 243 | 232 | 232 | 648,600 | 232 |
| 2025-03-21 | 251 | 251 | 241 | 244 | 509,600 | 244 |
| 2025-03-19 | 244 | 252 | 242 | 249 | 654,300 | 249 |
| 2025-03-18 | 246 | 247 | 240 | 242 | 493,000 | 242 |
| 2025-03-17 | 235 | 246 | 235 | 242 | 687,500 | 242 |
| 2025-03-14 | 228 | 237 | 225 | 234 | 510,900 | 234 |
| 2025-03-13 | 226 | 232 | 226 | 227 | 388,300 | 227 |
| 2025-03-12 | 221 | 228 | 221 | 225 | 238,900 | 225 |
| 2025-03-11 | 217 | 224 | 215 | 222 | 437,300 | 222 |
| 2025-03-10 | 223 | 224 | 218 | 221 | 359,900 | 221 |
| 2025-03-07 | 223 | 230 | 220 | 222 | 682,100 | 222 |
| 2025-03-06 | 225 | 227 | 222 | 224 | 385,100 | 224 |
| 2025-03-05 | 220 | 234 | 219 | 222 | 1,182,400 | 222 |
| 2025-03-04 | 228 | 231 | 217 | 223 | 785,400 | 223 |
| 2025-03-03 | 230 | 233 | 225 | 232 | 636,300 | 232 |
| 2025-02-28 | 230 | 233 | 225 | 226 | 634,600 | 226 |
| 2025-02-27 | 246 | 246 | 233 | 234 | 630,700 | 234 |
| 2025-02-26 | 239 | 259 | 231 | 247 | 1,870,700 | 247 |
| 2025-02-25 | 237 | 243 | 232 | 238 | 906,000 | 238 |
| 2025-02-21 | 255 | 260 | 245 | 245 | 877,700 | 245 |
| 2025-02-20 | 263 | 264 | 252 | 253 | 771,400 | 253 |
| 2025-02-19 | 257 | 265 | 250 | 265 | 787,400 | 265 |
| 2025-02-18 | 263 | 273 | 250 | 255 | 1,754,200 | 255 |
| 2025-02-17 | 285 | 293 | 272 | 279 | 1,908,600 | 279 |
| 2025-02-14 | 276 | 288 | 274 | 285 | 993,800 | 285 |
| 2025-02-13 | 297 | 299 | 276 | 276 | 1,597,600 | 276 |
| 2025-02-12 | 285 | 294 | 278 | 292 | 1,768,400 | 292 |
| 2025-02-10 | 275 | 278 | 266 | 277 | 1,263,000 | 277 |
| 2025-02-07 | 251 | 265 | 247 | 261 | 1,047,600 | 261 |
| 2025-02-06 | 256 | 260 | 249 | 250 | 576,800 | 250 |
| 2025-02-05 | 253 | 255 | 248 | 250 | 502,200 | 250 |
| 2025-02-04 | 251 | 260 | 248 | 252 | 1,068,600 | 252 |
| 2025-02-03 | 263 | 264 | 247 | 253 | 2,018,300 | 253 |
| 2025-01-31 | 266 | 285 | 263 | 267 | 2,396,800 | 267 |
| 2025-01-30 | 316 | 316 | 271 | 275 | 5,654,200 | 275 |
| 2025-01-29 | 270 | 281 | 264 | 279 | 2,800,400 | 279 |
| 2025-01-28 | 238 | 263 | 231 | 258 | 1,421,600 | 258 |
| 2025-01-27 | 234 | 241 | 227 | 238 | 821,900 | 238 |
| 2025-01-24 | 212 | 232 | 211 | 226 | 726,100 | 226 |
| 2025-01-23 | 211 | 217 | 209 | 213 | 360,700 | 213 |
| 2025-01-22 | 217 | 218 | 210 | 210 | 490,000 | 210 |
| 2025-01-21 | 219 | 220 | 213 | 215 | 269,800 | 215 |
| 2025-01-20 | 216 | 223 | 215 | 218 | 463,300 | 218 |
| 2025-01-17 | 215 | 220 | 213 | 214 | 310,400 | 214 |
| 2025-01-16 | 217 | 220 | 215 | 216 | 212,800 | 216 |
| 2025-01-15 | 225 | 225 | 217 | 217 | 325,800 | 217 |
| 2025-01-14 | 227 | 230 | 220 | 222 | 384,300 | 222 |
| 2025-01-10 | 232 | 235 | 226 | 227 | 373,700 | 227 |
| 2025-01-09 | 237 | 240 | 233 | 233 | 395,600 | 233 |
| 2025-01-08 | 248 | 249 | 239 | 241 | 651,900 | 241 |
| 2025-01-07 | 254 | 265 | 251 | 251 | 799,800 | 251 |
| 2025-01-06 | 257 | 260 | 248 | 251 | 662,600 | 251 |
分割・併合履歴 ： [1995-12-26]1株→1.5株