5216 (株)倉元製作所 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-12 | 131 | 146 | 126 | 132 | 995,000 | 132 |
2022-08-10 | 136 | 137 | 119 | 131 | 411,200 | 131 |
2022-08-09 | 134 | 135 | 132 | 134 | 54,400 | 134 |
2022-08-08 | 136 | 137 | 132 | 132 | 102,300 | 132 |
2022-08-05 | 139 | 139 | 131 | 135 | 111,300 | 135 |
2022-08-04 | 142 | 143 | 138 | 138 | 241,800 | 138 |
2022-08-03 | 135 | 140 | 134 | 140 | 307,600 | 140 |
2022-08-02 | 131 | 136 | 130 | 135 | 206,300 | 135 |
2022-08-01 | 130 | 131 | 129 | 131 | 28,600 | 131 |
2022-07-29 | 130 | 130 | 129 | 130 | 16,400 | 130 |
2022-07-28 | 130 | 131 | 128 | 130 | 54,300 | 130 |
2022-07-27 | 130 | 130 | 128 | 130 | 11,700 | 130 |
2022-07-26 | 129 | 130 | 128 | 129 | 29,100 | 129 |
2022-07-25 | 128 | 129 | 128 | 128 | 37,500 | 128 |
2022-07-22 | 129 | 129 | 128 | 128 | 46,700 | 128 |
2022-07-21 | 128 | 129 | 128 | 129 | 27,400 | 129 |
2022-07-20 | 128 | 129 | 127 | 128 | 86,800 | 128 |
2022-07-19 | 130 | 130 | 127 | 127 | 211,000 | 127 |
2022-07-15 | 129 | 130 | 129 | 130 | 12,200 | 130 |
2022-07-14 | 130 | 130 | 128 | 129 | 9,100 | 129 |
2022-07-13 | 130 | 131 | 129 | 129 | 35,200 | 129 |
2022-07-12 | 129 | 130 | 128 | 128 | 54,000 | 128 |
2022-07-11 | 130 | 131 | 128 | 130 | 63,800 | 130 |
2022-07-08 | 132 | 132 | 128 | 129 | 17,900 | 129 |
2022-07-07 | 129 | 131 | 128 | 129 | 98,600 | 129 |
2022-07-06 | 128 | 128 | 123 | 128 | 186,400 | 128 |
2022-07-05 | 129 | 129 | 128 | 129 | 130,800 | 129 |
2022-07-04 | 130 | 130 | 128 | 129 | 6,700 | 129 |
2022-07-01 | 129 | 129 | 126 | 128 | 69,500 | 128 |
2022-06-30 | 131 | 133 | 128 | 128 | 52,100 | 128 |
2022-06-29 | 132 | 132 | 129 | 130 | 46,300 | 130 |
2022-06-28 | 129 | 132 | 128 | 132 | 77,000 | 132 |
2022-06-27 | 130 | 130 | 128 | 129 | 36,100 | 129 |
2022-06-24 | 128 | 129 | 127 | 129 | 42,400 | 129 |
2022-06-23 | 128 | 129 | 128 | 128 | 33,600 | 128 |
2022-06-22 | 129 | 129 | 128 | 128 | 21,200 | 128 |
2022-06-21 | 127 | 130 | 126 | 128 | 57,300 | 128 |
2022-06-20 | 129 | 129 | 125 | 127 | 59,600 | 127 |
2022-06-17 | 127 | 130 | 125 | 129 | 88,300 | 129 |
2022-06-16 | 130 | 130 | 127 | 128 | 27,700 | 128 |
2022-06-15 | 130 | 130 | 128 | 129 | 68,000 | 129 |
2022-06-14 | 130 | 131 | 127 | 130 | 112,000 | 130 |
2022-06-13 | 133 | 133 | 130 | 132 | 112,000 | 132 |
2022-06-10 | 133 | 134 | 132 | 133 | 50,100 | 133 |
2022-06-09 | 136 | 136 | 133 | 133 | 54,300 | 133 |
2022-06-08 | 132 | 135 | 132 | 135 | 81,900 | 135 |
2022-06-07 | 133 | 136 | 132 | 132 | 83,700 | 132 |
2022-06-06 | 131 | 133 | 131 | 133 | 55,200 | 133 |
2022-06-03 | 132 | 133 | 131 | 131 | 56,100 | 131 |
2022-06-02 | 133 | 134 | 131 | 132 | 114,100 | 132 |
2022-06-01 | 133 | 136 | 132 | 135 | 62,600 | 135 |
2022-05-31 | 134 | 135 | 131 | 132 | 169,800 | 132 |
2022-05-30 | 132 | 134 | 131 | 132 | 136,900 | 132 |
2022-05-27 | 134 | 135 | 131 | 133 | 121,500 | 133 |
2022-05-26 | 133 | 135 | 132 | 133 | 54,600 | 133 |
2022-05-25 | 135 | 137 | 133 | 134 | 104,300 | 134 |
2022-05-24 | 140 | 142 | 136 | 137 | 236,100 | 137 |
2022-05-23 | 139 | 146 | 138 | 142 | 176,500 | 142 |
2022-05-20 | 136 | 142 | 135 | 140 | 213,100 | 140 |
2022-05-19 | 134 | 139 | 133 | 137 | 163,300 | 137 |
2022-05-18 | 137 | 142 | 136 | 136 | 182,900 | 136 |
2022-05-17 | 142 | 145 | 134 | 136 | 709,100 | 136 |
2022-05-16 | 166 | 166 | 143 | 146 | 1,063,600 | 146 |
2022-05-13 | 161 | 168 | 158 | 166 | 523,900 | 166 |
2022-05-12 | 164 | 166 | 156 | 164 | 636,500 | 164 |
2022-05-11 | 157 | 165 | 152 | 165 | 1,290,100 | 165 |
2022-05-10 | 150 | 158 | 146 | 158 | 1,378,400 | 158 |
2022-05-09 | 138 | 155 | 138 | 151 | 1,242,200 | 151 |
2022-05-06 | 132 | 142 | 131 | 141 | 435,300 | 141 |
2022-05-02 | 128 | 140 | 125 | 132 | 452,100 | 132 |
2022-04-28 | 128 | 155 | 126 | 129 | 1,721,100 | 129 |
2022-04-27 | 128 | 130 | 126 | 126 | 31,600 | 126 |
2022-04-26 | 130 | 130 | 128 | 129 | 15,000 | 129 |
2022-04-25 | 128 | 129 | 127 | 129 | 10,400 | 129 |
2022-04-22 | 130 | 131 | 129 | 129 | 24,000 | 129 |
2022-04-21 | 130 | 132 | 129 | 130 | 51,900 | 130 |
2022-04-20 | 133 | 135 | 130 | 131 | 83,800 | 131 |
2022-04-19 | 133 | 134 | 131 | 133 | 54,800 | 133 |
2022-04-18 | 131 | 135 | 131 | 132 | 55,500 | 132 |
2022-04-15 | 131 | 132 | 129 | 131 | 8,800 | 131 |
2022-04-14 | 130 | 131 | 129 | 130 | 15,800 | 130 |
2022-04-13 | 132 | 132 | 127 | 129 | 31,500 | 129 |
2022-04-12 | 130 | 131 | 128 | 131 | 25,600 | 131 |
2022-04-11 | 132 | 132 | 128 | 130 | 41,500 | 130 |
2022-04-08 | 133 | 135 | 132 | 132 | 19,600 | 132 |
2022-04-07 | 134 | 135 | 131 | 133 | 24,400 | 133 |
2022-04-06 | 135 | 136 | 133 | 134 | 26,700 | 134 |
2022-04-05 | 137 | 137 | 133 | 135 | 107,600 | 135 |
2022-04-04 | 133 | 136 | 132 | 136 | 56,700 | 136 |
2022-04-01 | 130 | 136 | 128 | 134 | 76,100 | 134 |
2022-03-31 | 131 | 131 | 127 | 131 | 76,500 | 131 |
2022-03-30 | 130 | 132 | 128 | 132 | 30,000 | 132 |
2022-03-29 | 131 | 131 | 128 | 129 | 18,400 | 129 |
2022-03-28 | 131 | 131 | 129 | 129 | 9,300 | 129 |
2022-03-25 | 130 | 132 | 128 | 130 | 28,400 | 130 |
2022-03-24 | 128 | 132 | 128 | 131 | 20,500 | 131 |
2022-03-23 | 129 | 131 | 128 | 130 | 15,900 | 130 |
2022-03-22 | 131 | 131 | 128 | 129 | 25,400 | 129 |
2022-03-18 | 128 | 138 | 128 | 131 | 116,600 | 131 |
2022-03-17 | 124 | 129 | 124 | 127 | 50,300 | 127 |
2022-03-16 | 124 | 125 | 121 | 125 | 52,700 | 125 |
2022-03-15 | 122 | 124 | 121 | 124 | 22,200 | 124 |
2022-03-14 | 120 | 122 | 120 | 122 | 15,400 | 122 |
2022-03-11 | 122 | 122 | 118 | 119 | 23,500 | 119 |
2022-03-10 | 120 | 122 | 119 | 122 | 33,400 | 122 |
2022-03-09 | 121 | 121 | 118 | 120 | 16,700 | 120 |
2022-03-08 | 123 | 123 | 118 | 119 | 104,500 | 119 |
2022-03-07 | 127 | 127 | 123 | 123 | 35,000 | 123 |
2022-03-04 | 127 | 128 | 124 | 126 | 48,600 | 126 |
2022-03-03 | 130 | 130 | 127 | 127 | 30,900 | 127 |
2022-03-02 | 131 | 131 | 128 | 129 | 33,900 | 129 |
2022-03-01 | 129 | 130 | 127 | 130 | 36,500 | 130 |
2022-02-28 | 128 | 131 | 128 | 130 | 44,800 | 130 |
2022-02-25 | 131 | 131 | 125 | 130 | 149,700 | 130 |
2022-02-24 | 132 | 135 | 123 | 127 | 478,700 | 127 |
2022-02-22 | 137 | 151 | 132 | 136 | 2,506,900 | 136 |
2022-02-21 | 121 | 122 | 120 | 122 | 28,700 | 122 |
2022-02-18 | 119 | 120 | 119 | 119 | 12,500 | 119 |
2022-02-17 | 122 | 122 | 118 | 119 | 19,200 | 119 |
2022-02-16 | 119 | 123 | 118 | 119 | 47,600 | 119 |
2022-02-15 | 122 | 123 | 121 | 123 | 14,300 | 123 |
2022-02-14 | 119 | 124 | 119 | 122 | 31,400 | 122 |
2022-02-10 | 124 | 125 | 122 | 124 | 28,600 | 124 |
2022-02-09 | 121 | 123 | 120 | 123 | 21,800 | 123 |
2022-02-08 | 122 | 124 | 121 | 121 | 14,500 | 121 |
2022-02-07 | 120 | 123 | 120 | 123 | 7,400 | 123 |
2022-02-04 | 122 | 124 | 116 | 120 | 31,100 | 120 |
2022-02-03 | 121 | 122 | 118 | 122 | 14,800 | 122 |
2022-02-02 | 119 | 121 | 119 | 121 | 8,300 | 121 |
2022-02-01 | 118 | 120 | 116 | 118 | 18,500 | 118 |
2022-01-31 | 117 | 118 | 115 | 118 | 9,200 | 118 |
2022-01-28 | 115 | 117 | 112 | 117 | 47,400 | 117 |
2022-01-27 | 118 | 118 | 115 | 115 | 55,300 | 115 |
2022-01-26 | 116 | 119 | 115 | 118 | 77,800 | 118 |
2022-01-25 | 120 | 120 | 115 | 119 | 101,400 | 119 |
2022-01-24 | 124 | 124 | 119 | 120 | 46,700 | 120 |
2022-01-21 | 124 | 124 | 121 | 123 | 26,800 | 123 |
2022-01-20 | 124 | 124 | 122 | 124 | 31,300 | 124 |
2022-01-19 | 124 | 125 | 123 | 125 | 15,600 | 125 |
2022-01-18 | 125 | 125 | 123 | 125 | 20,500 | 125 |
2022-01-17 | 128 | 128 | 125 | 125 | 8,100 | 125 |
2022-01-14 | 127 | 127 | 123 | 127 | 25,200 | 127 |
2022-01-13 | 130 | 130 | 127 | 127 | 23,000 | 127 |
2022-01-12 | 128 | 130 | 127 | 130 | 25,600 | 130 |
2022-01-11 | 130 | 130 | 127 | 129 | 18,400 | 129 |
2022-01-07 | 128 | 130 | 127 | 130 | 17,600 | 130 |
2022-01-06 | 127 | 131 | 125 | 130 | 59,900 | 130 |
2022-01-05 | 130 | 130 | 128 | 130 | 15,300 | 130 |
2022-01-04 | 130 | 131 | 127 | 130 | 24,900 | 130 |
分割・併合履歴 : [1995-12-26]1株→1.5株