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
2023-05-26122138122126440,100126
2023-05-25124124122122118,900122
2023-05-2412312512312392,900123
2023-05-2312512512412432,300124
2023-05-2212312512312535,200125
2023-05-1912212412212446,800124
2023-05-1812412512212264,500122
2023-05-1712612612412494,400124
2023-05-1612412612212583,400125
2023-05-15124126124124250,100124
2023-05-12138138129133161,700133
2023-05-1113713813613841,300138
2023-05-1013914013513795,800137
2023-05-09137144137139229,200139
2023-05-0813513713413684,500136
2023-05-0213513613313335,900133
2023-05-0113513513313382,700133
2023-04-2813513613313493,600134
2023-04-27140140133135133,400135
2023-04-26137140135137199,000137
2023-04-25133137132137247,300137
2023-04-2413113212913248,900132
2023-04-21130134130131152,900131
2023-04-20127136127130335,900130
2023-04-1912712812612777,800127
2023-04-1812612712512631,800126
2023-04-1712612612412513,300125
2023-04-1412512612512511,700125
2023-04-1312512612412628,100126
2023-04-1212512612412646,100126
2023-04-1112512712512520,700125
2023-04-1012512612412623,100126
2023-04-0712612612412618,700126
2023-04-0612612712412560,200125
2023-04-0512612712412559,100125
2023-04-0412612712512630,800126
2023-04-0312412612312647,500126
2023-03-3112412512312538,800125
2023-03-3012412412312423,400124
2023-03-2912312412212310,200123
2023-03-2812512512212241,000122
2023-03-2712312412112140,700121
2023-03-2412412412212332,600123
2023-03-2312312412212423,800124
2023-03-22121126121123116,500123
2023-03-2012412512212341,300123
2023-03-1712512612312638,500126
2023-03-16123125120123110,700123
2023-03-1512512612412520,900125
2023-03-1412512512312367,000123
2023-03-1312612812412590,600125
2023-03-1012812812612737,700127
2023-03-0912812812612833,000128
2023-03-0812812812612856,100128
2023-03-0712912912712723,800127
2023-03-0612812912712824,100128
2023-03-0312712812612727,700127
2023-03-0212812812712716,100127
2023-03-0112712812612837,800128
2023-02-2812712812612646,000126
2023-02-2712812912712752,400127
2023-02-2412912912612887,800128
2023-02-2212912912712830,800128
2023-02-2112912912712839,200128
2023-02-2012812912812823,100128
2023-02-1712912912612783,500127
2023-02-1612712912712952,700129
2023-02-15129130122128287,900128
2023-02-14131134130132156,100132
2023-02-1313513513013096,800130
2023-02-1013113313113365,900133
2023-02-0913013213013044,400130
2023-02-0813013113013063,900130
2023-02-0712813112712961,800129
2023-02-0612812912612694,800126
2023-02-0312812912712779,200127
2023-02-02128130127129104,000129
2023-02-0112913012812876,700128
2023-01-3113113212912967,100129
2023-01-3013413513013077,900130
2023-01-2713213313213314,100133
2023-01-2613013213013137,900131
2023-01-2513113213013140,700131
2023-01-2413113413113345,500133
2023-01-2313013012713047,000130
2023-01-2012912912812942,000129
2023-01-191301301291299,100129
2023-01-1812813212813045,900130
2023-01-1712913012813036,600130
2023-01-1612812912812829,900128
2023-01-1312912912812828,400128
2023-01-1213013012812929,700129
2023-01-1113013112813035,200130
2023-01-1012712912512949,800129
2023-01-0612512712412744,900127
2023-01-0512512512412548,500125
2023-01-0412812812512647,300126

分割・併合履歴 : [1995-12-26]1株→1.5株