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 |
---|---|---|---|---|---|---|
2023-02-03 | 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