5216 (株)倉元製作所 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 122 | 138 | 122 | 126 | 440,100 | 126 |
2023-05-25 | 124 | 124 | 122 | 122 | 118,900 | 122 |
2023-05-24 | 123 | 125 | 123 | 123 | 92,900 | 123 |
2023-05-23 | 125 | 125 | 124 | 124 | 32,300 | 124 |
2023-05-22 | 123 | 125 | 123 | 125 | 35,200 | 125 |
2023-05-19 | 122 | 124 | 122 | 124 | 46,800 | 124 |
2023-05-18 | 124 | 125 | 122 | 122 | 64,500 | 122 |
2023-05-17 | 126 | 126 | 124 | 124 | 94,400 | 124 |
2023-05-16 | 124 | 126 | 122 | 125 | 83,400 | 125 |
2023-05-15 | 124 | 126 | 124 | 124 | 250,100 | 124 |
2023-05-12 | 138 | 138 | 129 | 133 | 161,700 | 133 |
2023-05-11 | 137 | 138 | 136 | 138 | 41,300 | 138 |
2023-05-10 | 139 | 140 | 135 | 137 | 95,800 | 137 |
2023-05-09 | 137 | 144 | 137 | 139 | 229,200 | 139 |
2023-05-08 | 135 | 137 | 134 | 136 | 84,500 | 136 |
2023-05-02 | 135 | 136 | 133 | 133 | 35,900 | 133 |
2023-05-01 | 135 | 135 | 133 | 133 | 82,700 | 133 |
2023-04-28 | 135 | 136 | 133 | 134 | 93,600 | 134 |
2023-04-27 | 140 | 140 | 133 | 135 | 133,400 | 135 |
2023-04-26 | 137 | 140 | 135 | 137 | 199,000 | 137 |
2023-04-25 | 133 | 137 | 132 | 137 | 247,300 | 137 |
2023-04-24 | 131 | 132 | 129 | 132 | 48,900 | 132 |
2023-04-21 | 130 | 134 | 130 | 131 | 152,900 | 131 |
2023-04-20 | 127 | 136 | 127 | 130 | 335,900 | 130 |
2023-04-19 | 127 | 128 | 126 | 127 | 77,800 | 127 |
2023-04-18 | 126 | 127 | 125 | 126 | 31,800 | 126 |
2023-04-17 | 126 | 126 | 124 | 125 | 13,300 | 125 |
2023-04-14 | 125 | 126 | 125 | 125 | 11,700 | 125 |
2023-04-13 | 125 | 126 | 124 | 126 | 28,100 | 126 |
2023-04-12 | 125 | 126 | 124 | 126 | 46,100 | 126 |
2023-04-11 | 125 | 127 | 125 | 125 | 20,700 | 125 |
2023-04-10 | 125 | 126 | 124 | 126 | 23,100 | 126 |
2023-04-07 | 126 | 126 | 124 | 126 | 18,700 | 126 |
2023-04-06 | 126 | 127 | 124 | 125 | 60,200 | 125 |
2023-04-05 | 126 | 127 | 124 | 125 | 59,100 | 125 |
2023-04-04 | 126 | 127 | 125 | 126 | 30,800 | 126 |
2023-04-03 | 124 | 126 | 123 | 126 | 47,500 | 126 |
2023-03-31 | 124 | 125 | 123 | 125 | 38,800 | 125 |
2023-03-30 | 124 | 124 | 123 | 124 | 23,400 | 124 |
2023-03-29 | 123 | 124 | 122 | 123 | 10,200 | 123 |
2023-03-28 | 125 | 125 | 122 | 122 | 41,000 | 122 |
2023-03-27 | 123 | 124 | 121 | 121 | 40,700 | 121 |
2023-03-24 | 124 | 124 | 122 | 123 | 32,600 | 123 |
2023-03-23 | 123 | 124 | 122 | 124 | 23,800 | 124 |
2023-03-22 | 121 | 126 | 121 | 123 | 116,500 | 123 |
2023-03-20 | 124 | 125 | 122 | 123 | 41,300 | 123 |
2023-03-17 | 125 | 126 | 123 | 126 | 38,500 | 126 |
2023-03-16 | 123 | 125 | 120 | 123 | 110,700 | 123 |
2023-03-15 | 125 | 126 | 124 | 125 | 20,900 | 125 |
2023-03-14 | 125 | 125 | 123 | 123 | 67,000 | 123 |
2023-03-13 | 126 | 128 | 124 | 125 | 90,600 | 125 |
2023-03-10 | 128 | 128 | 126 | 127 | 37,700 | 127 |
2023-03-09 | 128 | 128 | 126 | 128 | 33,000 | 128 |
2023-03-08 | 128 | 128 | 126 | 128 | 56,100 | 128 |
2023-03-07 | 129 | 129 | 127 | 127 | 23,800 | 127 |
2023-03-06 | 128 | 129 | 127 | 128 | 24,100 | 128 |
2023-03-03 | 127 | 128 | 126 | 127 | 27,700 | 127 |
2023-03-02 | 128 | 128 | 127 | 127 | 16,100 | 127 |
2023-03-01 | 127 | 128 | 126 | 128 | 37,800 | 128 |
2023-02-28 | 127 | 128 | 126 | 126 | 46,000 | 126 |
2023-02-27 | 128 | 129 | 127 | 127 | 52,400 | 127 |
2023-02-24 | 129 | 129 | 126 | 128 | 87,800 | 128 |
2023-02-22 | 129 | 129 | 127 | 128 | 30,800 | 128 |
2023-02-21 | 129 | 129 | 127 | 128 | 39,200 | 128 |
2023-02-20 | 128 | 129 | 128 | 128 | 23,100 | 128 |
2023-02-17 | 129 | 129 | 126 | 127 | 83,500 | 127 |
2023-02-16 | 127 | 129 | 127 | 129 | 52,700 | 129 |
2023-02-15 | 129 | 130 | 122 | 128 | 287,900 | 128 |
2023-02-14 | 131 | 134 | 130 | 132 | 156,100 | 132 |
2023-02-13 | 135 | 135 | 130 | 130 | 96,800 | 130 |
2023-02-10 | 131 | 133 | 131 | 133 | 65,900 | 133 |
2023-02-09 | 130 | 132 | 130 | 130 | 44,400 | 130 |
2023-02-08 | 130 | 131 | 130 | 130 | 63,900 | 130 |
2023-02-07 | 128 | 131 | 127 | 129 | 61,800 | 129 |
2023-02-06 | 128 | 129 | 126 | 126 | 94,800 | 126 |
2023-02-03 | 128 | 129 | 127 | 127 | 79,200 | 127 |
2023-02-02 | 128 | 130 | 127 | 129 | 104,000 | 129 |
2023-02-01 | 129 | 130 | 128 | 128 | 76,700 | 128 |
2023-01-31 | 131 | 132 | 129 | 129 | 67,100 | 129 |
2023-01-30 | 134 | 135 | 130 | 130 | 77,900 | 130 |
2023-01-27 | 132 | 133 | 132 | 133 | 14,100 | 133 |
2023-01-26 | 130 | 132 | 130 | 131 | 37,900 | 131 |
2023-01-25 | 131 | 132 | 130 | 131 | 40,700 | 131 |
2023-01-24 | 131 | 134 | 131 | 133 | 45,500 | 133 |
2023-01-23 | 130 | 130 | 127 | 130 | 47,000 | 130 |
2023-01-20 | 129 | 129 | 128 | 129 | 42,000 | 129 |
2023-01-19 | 130 | 130 | 129 | 129 | 9,100 | 129 |
2023-01-18 | 128 | 132 | 128 | 130 | 45,900 | 130 |
2023-01-17 | 129 | 130 | 128 | 130 | 36,600 | 130 |
2023-01-16 | 128 | 129 | 128 | 128 | 29,900 | 128 |
2023-01-13 | 129 | 129 | 128 | 128 | 28,400 | 128 |
2023-01-12 | 130 | 130 | 128 | 129 | 29,700 | 129 |
2023-01-11 | 130 | 131 | 128 | 130 | 35,200 | 130 |
2023-01-10 | 127 | 129 | 125 | 129 | 49,800 | 129 |
2023-01-06 | 125 | 127 | 124 | 127 | 44,900 | 127 |
2023-01-05 | 125 | 125 | 124 | 125 | 48,500 | 125 |
2023-01-04 | 128 | 128 | 125 | 126 | 47,300 | 126 |
分割・併合履歴 : [1995-12-26]1株→1.5株