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
2022-08-12131146126132995,000132
2022-08-10136137119131411,200131
2022-08-0913413513213454,400134
2022-08-08136137132132102,300132
2022-08-05139139131135111,300135
2022-08-04142143138138241,800138
2022-08-03135140134140307,600140
2022-08-02131136130135206,300135
2022-08-0113013112913128,600131
2022-07-2913013012913016,400130
2022-07-2813013112813054,300130
2022-07-2713013012813011,700130
2022-07-2612913012812929,100129
2022-07-2512812912812837,500128
2022-07-2212912912812846,700128
2022-07-2112812912812927,400129
2022-07-2012812912712886,800128
2022-07-19130130127127211,000127
2022-07-1512913012913012,200130
2022-07-141301301281299,100129
2022-07-1313013112912935,200129
2022-07-1212913012812854,000128
2022-07-1113013112813063,800130
2022-07-0813213212812917,900129
2022-07-0712913112812998,600129
2022-07-06128128123128186,400128
2022-07-05129129128129130,800129
2022-07-041301301281296,700129
2022-07-0112912912612869,500128
2022-06-3013113312812852,100128
2022-06-2913213212913046,300130
2022-06-2812913212813277,000132
2022-06-2713013012812936,100129
2022-06-2412812912712942,400129
2022-06-2312812912812833,600128
2022-06-2212912912812821,200128
2022-06-2112713012612857,300128
2022-06-2012912912512759,600127
2022-06-1712713012512988,300129
2022-06-1613013012712827,700128
2022-06-1513013012812968,000129
2022-06-14130131127130112,000130
2022-06-13133133130132112,000132
2022-06-1013313413213350,100133
2022-06-0913613613313354,300133
2022-06-0813213513213581,900135
2022-06-0713313613213283,700132
2022-06-0613113313113355,200133
2022-06-0313213313113156,100131
2022-06-02133134131132114,100132
2022-06-0113313613213562,600135
2022-05-31134135131132169,800132
2022-05-30132134131132136,900132
2022-05-27134135131133121,500133
2022-05-2613313513213354,600133
2022-05-25135137133134104,300134
2022-05-24140142136137236,100137
2022-05-23139146138142176,500142
2022-05-20136142135140213,100140
2022-05-19134139133137163,300137
2022-05-18137142136136182,900136
2022-05-17142145134136709,100136
2022-05-161661661431461,063,600146
2022-05-13161168158166523,900166
2022-05-12164166156164636,500164
2022-05-111571651521651,290,100165
2022-05-101501581461581,378,400158
2022-05-091381551381511,242,200151
2022-05-06132142131141435,300141
2022-05-02128140125132452,100132
2022-04-281281551261291,721,100129
2022-04-2712813012612631,600126
2022-04-2613013012812915,000129
2022-04-2512812912712910,400129
2022-04-2213013112912924,000129
2022-04-2113013212913051,900130
2022-04-2013313513013183,800131
2022-04-1913313413113354,800133
2022-04-1813113513113255,500132
2022-04-151311321291318,800131
2022-04-1413013112913015,800130
2022-04-1313213212712931,500129
2022-04-1213013112813125,600131
2022-04-1113213212813041,500130
2022-04-0813313513213219,600132
2022-04-0713413513113324,400133
2022-04-0613513613313426,700134
2022-04-05137137133135107,600135
2022-04-0413313613213656,700136
2022-04-0113013612813476,100134
2022-03-3113113112713176,500131
2022-03-3013013212813230,000132
2022-03-2913113112812918,400129
2022-03-281311311291299,300129
2022-03-2513013212813028,400130
2022-03-2412813212813120,500131
2022-03-2312913112813015,900130
2022-03-2213113112812925,400129
2022-03-18128138128131116,600131
2022-03-1712412912412750,300127
2022-03-1612412512112552,700125
2022-03-1512212412112422,200124
2022-03-1412012212012215,400122
2022-03-1112212211811923,500119
2022-03-1012012211912233,400122
2022-03-0912112111812016,700120
2022-03-08123123118119104,500119
2022-03-0712712712312335,000123
2022-03-0412712812412648,600126
2022-03-0313013012712730,900127
2022-03-0213113112812933,900129
2022-03-0112913012713036,500130
2022-02-2812813112813044,800130
2022-02-25131131125130149,700130
2022-02-24132135123127478,700127
2022-02-221371511321362,506,900136
2022-02-2112112212012228,700122
2022-02-1811912011911912,500119
2022-02-1712212211811919,200119
2022-02-1611912311811947,600119
2022-02-1512212312112314,300123
2022-02-1411912411912231,400122
2022-02-1012412512212428,600124
2022-02-0912112312012321,800123
2022-02-0812212412112114,500121
2022-02-071201231201237,400123
2022-02-0412212411612031,100120
2022-02-0312112211812214,800122
2022-02-021191211191218,300121
2022-02-0111812011611818,500118
2022-01-311171181151189,200118
2022-01-2811511711211747,400117
2022-01-2711811811511555,300115
2022-01-2611611911511877,800118
2022-01-25120120115119101,400119
2022-01-2412412411912046,700120
2022-01-2112412412112326,800123
2022-01-2012412412212431,300124
2022-01-1912412512312515,600125
2022-01-1812512512312520,500125
2022-01-171281281251258,100125
2022-01-1412712712312725,200127
2022-01-1313013012712723,000127
2022-01-1212813012713025,600130
2022-01-1113013012712918,400129
2022-01-0712813012713017,600130
2022-01-0612713112513059,900130
2022-01-0513013012813015,300130
2022-01-0413013112713024,900130

分割・併合履歴 : [1995-12-26]1株→1.5株