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

5216 (株)倉元製作所 の時系列データ [2023年度]

5216 (株)倉元製作所の時系列データ [2023年度]