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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 241 | 253 | 239 | 252 | 686,100 | 252 |
| 2024-12-27 | 224 | 267 | 224 | 242 | 2,645,500 | 242 |
| 2024-12-26 | 225 | 228 | 221 | 223 | 622,100 | 223 |
| 2024-12-25 | 234 | 241 | 227 | 227 | 527,400 | 227 |
| 2024-12-24 | 232 | 241 | 226 | 234 | 572,400 | 234 |
| 2024-12-23 | 235 | 235 | 225 | 235 | 551,200 | 235 |
| 2024-12-20 | 220 | 238 | 217 | 235 | 807,400 | 235 |
| 2024-12-19 | 226 | 228 | 219 | 220 | 710,800 | 220 |
| 2024-12-18 | 262 | 263 | 221 | 234 | 4,873,800 | 234 |
| 2024-12-17 | 202 | 209 | 198 | 206 | 354,200 | 206 |
| 2024-12-16 | 199 | 207 | 187 | 204 | 938,900 | 204 |
| 2024-12-13 | 202 | 206 | 199 | 200 | 614,100 | 200 |
| 2024-12-12 | 222 | 223 | 203 | 204 | 1,465,300 | 204 |
| 2024-12-11 | 230 | 230 | 225 | 225 | 390,000 | 225 |
| 2024-12-10 | 231 | 233 | 230 | 230 | 99,700 | 230 |
| 2024-12-09 | 243 | 243 | 230 | 231 | 356,400 | 231 |
| 2024-12-06 | 236 | 240 | 232 | 237 | 449,400 | 237 |
| 2024-12-05 | 236 | 243 | 231 | 231 | 464,400 | 231 |
| 2024-12-04 | 243 | 245 | 235 | 235 | 675,300 | 235 |
| 2024-12-03 | 224 | 251 | 223 | 236 | 2,091,400 | 236 |
| 2024-12-02 | 223 | 232 | 222 | 225 | 398,000 | 225 |
| 2024-11-29 | 224 | 227 | 222 | 223 | 217,900 | 223 |
| 2024-11-28 | 227 | 231 | 225 | 226 | 221,500 | 226 |
| 2024-11-27 | 226 | 228 | 223 | 225 | 256,100 | 225 |
| 2024-11-26 | 248 | 253 | 227 | 229 | 898,100 | 229 |
| 2024-11-25 | 236 | 244 | 233 | 235 | 332,900 | 235 |
| 2024-11-22 | 238 | 245 | 232 | 238 | 651,800 | 238 |
| 2024-11-21 | 217 | 244 | 216 | 239 | 1,782,200 | 239 |
| 2024-11-20 | 220 | 225 | 215 | 216 | 300,200 | 216 |
| 2024-11-19 | 219 | 224 | 214 | 221 | 502,500 | 221 |
| 2024-11-18 | 207 | 232 | 205 | 220 | 915,100 | 220 |
| 2024-11-15 | 233 | 236 | 208 | 212 | 1,499,000 | 212 |
| 2024-11-14 | 251 | 255 | 236 | 238 | 920,300 | 238 |
| 2024-11-13 | 261 | 266 | 256 | 264 | 301,700 | 264 |
| 2024-11-12 | 260 | 265 | 257 | 261 | 196,900 | 261 |
| 2024-11-11 | 269 | 274 | 261 | 264 | 766,500 | 264 |
| 2024-11-08 | 259 | 265 | 257 | 260 | 263,700 | 260 |
| 2024-11-07 | 269 | 269 | 257 | 260 | 222,800 | 260 |
| 2024-11-06 | 260 | 266 | 257 | 263 | 351,200 | 263 |
| 2024-11-05 | 252 | 261 | 252 | 256 | 238,300 | 256 |
| 2024-11-01 | 256 | 258 | 249 | 251 | 240,000 | 251 |
| 2024-10-31 | 256 | 261 | 252 | 258 | 292,900 | 258 |
| 2024-10-30 | 256 | 268 | 254 | 256 | 426,700 | 256 |
| 2024-10-29 | 269 | 269 | 254 | 256 | 514,800 | 256 |
| 2024-10-28 | 240 | 268 | 240 | 265 | 688,900 | 265 |
| 2024-10-25 | 246 | 249 | 240 | 242 | 323,600 | 242 |
| 2024-10-24 | 245 | 251 | 244 | 247 | 190,200 | 247 |
| 2024-10-23 | 248 | 262 | 247 | 251 | 425,500 | 251 |
| 2024-10-22 | 261 | 261 | 249 | 250 | 289,700 | 250 |
| 2024-10-21 | 260 | 266 | 258 | 259 | 173,200 | 259 |
| 2024-10-18 | 256 | 262 | 254 | 259 | 244,400 | 259 |
| 2024-10-17 | 264 | 264 | 255 | 255 | 240,300 | 255 |
| 2024-10-16 | 263 | 269 | 260 | 264 | 237,300 | 264 |
| 2024-10-15 | 258 | 271 | 257 | 268 | 337,700 | 268 |
| 2024-10-11 | 262 | 266 | 257 | 258 | 209,500 | 258 |
| 2024-10-10 | 268 | 270 | 258 | 262 | 318,100 | 262 |
| 2024-10-09 | 265 | 270 | 263 | 268 | 333,700 | 268 |
| 2024-10-08 | 271 | 273 | 264 | 264 | 511,400 | 264 |
| 2024-10-07 | 285 | 287 | 273 | 274 | 382,200 | 274 |
| 2024-10-04 | 280 | 282 | 273 | 278 | 266,500 | 278 |
| 2024-10-03 | 277 | 284 | 276 | 279 | 412,000 | 279 |
| 2024-10-02 | 279 | 280 | 270 | 272 | 533,800 | 272 |
| 2024-10-01 | 284 | 287 | 279 | 281 | 540,600 | 281 |
| 2024-09-30 | 295 | 314 | 284 | 285 | 939,500 | 285 |
| 2024-09-27 | 283 | 312 | 283 | 310 | 1,058,100 | 310 |
| 2024-09-26 | 274 | 290 | 270 | 284 | 1,032,100 | 284 |
| 2024-09-25 | 288 | 291 | 278 | 281 | 1,208,800 | 281 |
| 2024-09-24 | 304 | 307 | 294 | 294 | 692,200 | 294 |
| 2024-09-20 | 303 | 318 | 295 | 305 | 2,092,900 | 305 |
| 2024-09-19 | 304 | 320 | 294 | 295 | 1,197,200 | 295 |
| 2024-09-18 | 312 | 312 | 297 | 298 | 649,700 | 298 |
| 2024-09-17 | 317 | 320 | 303 | 306 | 654,400 | 306 |
| 2024-09-13 | 336 | 336 | 316 | 318 | 490,600 | 318 |
| 2024-09-12 | 339 | 355 | 333 | 335 | 796,500 | 335 |
| 2024-09-11 | 339 | 348 | 320 | 324 | 471,400 | 324 |
| 2024-09-10 | 343 | 344 | 330 | 337 | 454,000 | 337 |
| 2024-09-09 | 323 | 354 | 316 | 341 | 943,100 | 341 |
| 2024-09-06 | 377 | 377 | 330 | 342 | 1,758,200 | 342 |
| 2024-09-05 | 382 | 395 | 377 | 377 | 825,100 | 377 |
| 2024-09-04 | 381 | 393 | 375 | 390 | 1,479,800 | 390 |
| 2024-09-03 | 393 | 425 | 390 | 397 | 4,949,300 | 397 |
| 2024-09-02 | 386 | 386 | 373 | 374 | 575,200 | 374 |
| 2024-08-30 | 385 | 390 | 378 | 386 | 534,700 | 386 |
| 2024-08-29 | 390 | 390 | 381 | 383 | 235,800 | 383 |
| 2024-08-28 | 396 | 397 | 385 | 386 | 388,600 | 386 |
| 2024-08-27 | 400 | 402 | 394 | 398 | 446,500 | 398 |
| 2024-08-26 | 394 | 396 | 383 | 394 | 390,300 | 394 |
| 2024-08-23 | 392 | 392 | 383 | 387 | 411,600 | 387 |
| 2024-08-22 | 410 | 415 | 393 | 393 | 984,700 | 393 |
| 2024-08-21 | 397 | 420 | 388 | 418 | 1,293,700 | 418 |
| 2024-08-20 | 393 | 400 | 384 | 390 | 362,000 | 390 |
| 2024-08-19 | 402 | 406 | 391 | 392 | 477,500 | 392 |
| 2024-08-16 | 408 | 412 | 405 | 407 | 502,900 | 407 |
| 2024-08-15 | 411 | 420 | 406 | 408 | 443,500 | 408 |
| 2024-08-14 | 423 | 435 | 402 | 409 | 1,657,100 | 409 |
| 2024-08-13 | 381 | 420 | 374 | 407 | 1,273,700 | 407 |
| 2024-08-09 | 380 | 388 | 365 | 373 | 601,000 | 373 |
| 2024-08-08 | 390 | 409 | 372 | 375 | 1,748,100 | 375 |
| 2024-08-07 | 357 | 408 | 356 | 382 | 1,571,100 | 382 |
| 2024-08-06 | 345 | 375 | 343 | 365 | 1,808,800 | 365 |
| 2024-08-05 | 328 | 385 | 285 | 305 | 3,450,500 | 305 |
| 2024-08-02 | 409 | 417 | 360 | 365 | 1,981,400 | 365 |
| 2024-08-01 | 441 | 441 | 421 | 425 | 432,000 | 425 |
| 2024-07-31 | 429 | 443 | 424 | 443 | 446,500 | 443 |
| 2024-07-30 | 436 | 438 | 424 | 433 | 396,900 | 433 |
| 2024-07-29 | 440 | 442 | 428 | 433 | 492,300 | 433 |
| 2024-07-26 | 421 | 446 | 421 | 438 | 1,020,000 | 438 |
| 2024-07-25 | 425 | 426 | 411 | 415 | 758,400 | 415 |
| 2024-07-24 | 449 | 458 | 434 | 441 | 1,170,900 | 441 |
| 2024-07-23 | 434 | 459 | 429 | 455 | 2,021,800 | 455 |
| 2024-07-22 | 405 | 430 | 367 | 429 | 3,392,500 | 429 |
| 2024-07-19 | 415 | 423 | 411 | 413 | 702,500 | 413 |
| 2024-07-18 | 427 | 428 | 415 | 415 | 919,400 | 415 |
| 2024-07-17 | 418 | 433 | 417 | 429 | 1,033,400 | 429 |
| 2024-07-16 | 433 | 435 | 417 | 424 | 1,207,200 | 424 |
| 2024-07-12 | 425 | 447 | 419 | 435 | 1,637,600 | 435 |
| 2024-07-11 | 458 | 458 | 421 | 427 | 2,513,600 | 427 |
| 2024-07-10 | 469 | 480 | 432 | 450 | 3,336,300 | 450 |
| 2024-07-09 | 498 | 524 | 463 | 463 | 11,407,200 | 463 |
| 2024-07-08 | 438 | 463 | 435 | 453 | 3,157,600 | 453 |
| 2024-07-05 | 413 | 446 | 406 | 427 | 5,404,400 | 427 |
| 2024-07-04 | 406 | 424 | 397 | 399 | 1,858,600 | 399 |
| 2024-07-03 | 435 | 441 | 408 | 413 | 2,367,900 | 413 |
| 2024-07-02 | 443 | 445 | 401 | 420 | 3,281,800 | 420 |
| 2024-07-01 | 479 | 485 | 423 | 438 | 4,233,000 | 438 |
| 2024-06-28 | 500 | 522 | 476 | 482 | 5,472,300 | 482 |
| 2024-06-27 | 490 | 494 | 468 | 468 | 2,632,300 | 468 |
| 2024-06-26 | 459 | 499 | 453 | 497 | 3,531,100 | 497 |
| 2024-06-25 | 466 | 467 | 391 | 438 | 3,996,500 | 438 |
| 2024-06-24 | 480 | 490 | 460 | 470 | 1,750,100 | 470 |
| 2024-06-21 | 500 | 506 | 483 | 488 | 1,467,100 | 488 |
| 2024-06-20 | 502 | 509 | 471 | 509 | 2,318,800 | 509 |
| 2024-06-19 | 528 | 534 | 498 | 509 | 2,977,600 | 509 |
| 2024-06-18 | 535 | 583 | 530 | 556 | 5,033,800 | 556 |
| 2024-06-17 | 520 | 533 | 490 | 520 | 4,324,700 | 520 |
| 2024-06-14 | 475 | 519 | 439 | 484 | 7,282,000 | 484 |
| 2024-06-13 | 629 | 658 | 509 | 509 | 10,099,400 | 509 |
| 2024-06-12 | 528 | 615 | 527 | 609 | 7,191,900 | 609 |
| 2024-06-11 | 544 | 576 | 507 | 537 | 6,714,500 | 537 |
| 2024-06-10 | 499 | 552 | 490 | 534 | 7,804,600 | 534 |
| 2024-06-07 | 431 | 498 | 431 | 476 | 8,025,000 | 476 |
| 2024-06-06 | 430 | 450 | 421 | 426 | 2,822,600 | 426 |
| 2024-06-05 | 411 | 462 | 410 | 438 | 5,984,100 | 438 |
| 2024-06-04 | 413 | 436 | 401 | 409 | 2,748,500 | 409 |
| 2024-06-03 | 380 | 421 | 364 | 410 | 4,730,700 | 410 |
| 2024-05-31 | 418 | 427 | 386 | 386 | 3,476,000 | 386 |
| 2024-05-30 | 400 | 454 | 386 | 434 | 5,631,600 | 434 |
| 2024-05-29 | 483 | 497 | 413 | 440 | 8,961,900 | 440 |
| 2024-05-28 | 405 | 485 | 404 | 467 | 12,473,900 | 467 |
| 2024-05-27 | 372 | 430 | 362 | 410 | 17,990,700 | 410 |
| 2024-05-24 | 307 | 375 | 306 | 369 | 7,074,000 | 369 |
| 2024-05-23 | 308 | 315 | 295 | 315 | 1,985,200 | 315 |
| 2024-05-22 | 313 | 332 | 305 | 309 | 3,014,000 | 309 |
| 2024-05-21 | 328 | 341 | 302 | 313 | 5,655,800 | 313 |
| 2024-05-20 | 282 | 317 | 279 | 317 | 5,030,900 | 317 |
| 2024-05-17 | 310 | 328 | 284 | 286 | 4,392,000 | 286 |
| 2024-05-16 | 320 | 337 | 301 | 308 | 6,703,900 | 308 |
| 2024-05-15 | 252 | 332 | 248 | 328 | 16,841,600 | 328 |
| 2024-05-14 | 249 | 269 | 243 | 252 | 3,746,600 | 252 |
| 2024-05-13 | 258 | 261 | 235 | 255 | 5,088,500 | 255 |
| 2024-05-10 | 210 | 222 | 206 | 217 | 1,284,200 | 217 |
| 2024-05-09 | 200 | 223 | 199 | 211 | 2,137,800 | 211 |
| 2024-05-08 | 227 | 232 | 198 | 206 | 2,982,900 | 206 |
| 2024-05-07 | 260 | 262 | 221 | 224 | 4,017,600 | 224 |
| 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