5216 (株)倉元製作所 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-292,6002,6002,5902,6007,0002,600
1995-12-282,6002,6002,6002,6001,0002,600
1995-12-272,7002,7002,6102,61014,0002,610
1995-12-262,8502,8502,7702,77011,0002,770
1995-12-253,9904,0503,9604,05016,0002,700
1995-12-223,9704,0003,8503,96036,0002,640
1995-12-213,9903,9903,9403,99016,0002,660
1995-12-204,0404,0503,9503,95016,0002,633.33
1995-12-193,9303,9303,8003,80011,0002,533.33
1995-12-184,0204,0203,9503,95014,0002,633.33
1995-12-154,0904,1004,0004,04025,0002,693.33
1995-12-144,1104,1104,0504,05026,0002,700
1995-12-134,0804,1004,0804,10011,0002,733.33
1995-12-124,0104,0604,0004,06022,0002,706.67
1995-12-114,0004,0704,0004,02014,0002,680
1995-12-084,0504,0503,9003,90019,0002,600
1995-12-074,0504,0603,9504,00013,0002,666.67
1995-12-064,0404,0503,9504,0508,0002,700
1995-12-053,9504,0403,9104,03011,0002,686.67
1995-12-044,0904,1004,0304,0309,0002,686.67
1995-12-014,1004,1004,0004,10017,0002,733.33
1995-11-304,0004,1003,9604,10011,0002,733.33
1995-11-294,0404,1004,0104,01012,0002,673.33
1995-11-283,8703,9903,8703,99017,0002,660
1995-11-273,7203,9003,7203,85017,0002,566.67
1995-11-243,6003,8503,6003,70025,0002,466.67
1995-11-223,5103,6003,4603,55015,0002,366.67
1995-11-213,7803,7803,4503,59030,0002,393.33
1995-11-204,0004,0003,8003,80018,0002,533.33
1995-11-174,0304,0504,0004,01019,0002,673.33
1995-11-164,0204,0404,0004,04025,0002,693.33
1995-11-154,0904,0904,0004,04030,0002,693.33
1995-11-144,3504,4004,1504,16023,0002,773.33
1995-11-134,5104,5504,3004,30018,0002,866.67
1995-11-104,6104,6504,5504,60027,0003,066.67
1995-11-094,7004,7004,6104,64017,0003,093.33
1995-11-084,7904,7904,6504,70019,0003,133.33
1995-11-074,7204,7904,6904,75013,0003,166.67
1995-11-064,6604,6904,6504,6908,0003,126.67
1995-11-024,7604,7604,6004,61019,0003,073.33
1995-11-014,8304,8304,7604,77024,0003,180
1995-10-314,8004,9404,7704,85037,0003,233.33
1995-10-304,8004,8004,7504,75026,0003,166.67
1995-10-274,7004,7704,6504,77032,0003,180
1995-10-264,7604,7604,6004,70042,0003,133.33
1995-10-254,9804,9904,7604,79094,0003,193.33
1995-10-244,7704,9404,7504,940136,0003,293.33
1995-10-235,0005,0004,9504,95022,0003,300
1995-10-205,1105,1105,0505,05013,0003,366.67
1995-10-195,0505,1505,0005,15018,0003,433.33
1995-10-185,2005,2005,0605,1009,0003,400
1995-10-175,4005,4005,2905,29031,0003,526.67
1995-10-165,0805,3905,0805,30055,0003,533.33
1995-10-135,0905,1005,0005,05046,0003,366.67
1995-10-125,0505,1005,0505,10027,0003,400
1995-10-115,1505,1505,0505,05012,0003,366.67
1995-10-095,0405,1505,0405,1508,0003,433.33
1995-10-065,0405,0405,0005,02022,0003,346.67
1995-10-055,2005,2005,0505,05013,0003,366.67
1995-10-045,0505,5005,0505,30043,0003,533.33
1995-10-034,6005,0004,5905,00035,0003,333.33
1995-10-024,6904,6904,6004,6009,0003,066.67
1995-09-294,7004,7004,6804,69015,0003,126.67
1995-09-284,6404,6804,6304,6809,0003,120
1995-09-274,6404,6404,6304,6303,0003,086.67
1995-09-264,5004,6404,5004,6403,0003,093.33
1995-09-254,6504,7004,6504,68010,0003,120
1995-09-224,8004,8004,7004,7008,0003,133.33
1995-09-214,7604,8004,7604,8004,0003,200
1995-09-204,7604,7604,7604,7601,0003,173.33
1995-09-194,7604,7604,7604,7601,0003,173.33
1995-09-184,7804,7804,7604,76011,0003,173.33
1995-09-144,8004,8004,7804,7809,0003,186.67
1995-09-134,8004,8004,8004,8008,0003,200
1995-09-124,7604,8004,7604,80011,0003,200
1995-09-114,8004,8004,7504,7503,0003,166.67
1995-09-084,9004,9004,8004,8005,0003,200
1995-09-075,1005,1005,1005,1003,0003,400
1995-09-065,2805,2805,0005,10022,0003,400
1995-09-055,3005,3005,3005,3001,0003,533.33
1995-09-045,3505,3505,3305,33013,0003,553.33
1995-09-015,3505,3505,3505,3501,0003,566.67
1995-08-315,4005,4005,4005,4003,0003,600
1995-08-305,4305,4405,3905,4008,0003,600
1995-08-295,4505,4505,1905,45024,0003,633.33
1995-08-285,4805,4805,4705,4702,0003,646.67
1995-08-255,3905,5005,3905,50010,0003,666.67
1995-08-245,3905,4305,3905,43022,0003,620
1995-08-235,4005,4005,4005,4001,0003,600
1995-08-225,4005,5005,4005,5005,0003,666.67
1995-08-215,4905,5005,4605,4905,0003,660
1995-08-185,5005,5005,5005,5001,0003,666.67
1995-08-175,4605,5005,4005,50012,0003,666.67
1995-08-165,4005,4505,4005,4507,0003,633.33
1995-08-155,3605,3605,3505,3604,0003,573.33
1995-08-145,3505,4005,3505,3507,0003,566.67
1995-08-115,3605,3605,2905,2908,0003,526.67
1995-08-105,2005,2505,2005,2507,0003,500
1995-08-095,1605,1605,1605,1603,0003,440
1995-08-085,1605,1605,1605,1601,0003,440
1995-08-045,0005,1905,0005,1902,0003,460
1995-08-034,9305,2004,9305,20014,0003,466.67
1995-08-024,8804,9304,8804,93011,0003,286.67
1995-08-014,9004,9004,9004,9005,0003,266.67
1995-07-314,8804,9004,8804,9002,0003,266.67
1995-07-284,8504,8504,8004,8005,0003,200
1995-07-274,7904,9004,7804,85010,0003,233.33
1995-07-264,9004,9004,8004,8002,0003,200
1995-07-254,9504,9504,9504,9501,0003,300
1995-07-244,8504,8504,8004,80010,0003,200
1995-07-215,0005,1004,8004,80015,0003,200
1995-07-204,9004,9104,9004,9006,0003,266.67
1995-07-194,9705,0004,9705,0005,0003,333.33
1995-07-185,0505,0705,0305,04012,0003,360
1995-07-175,2005,2005,0505,0504,0003,366.67
1995-07-145,3505,3505,2905,2902,0003,526.67
1995-07-135,3905,4305,3505,35027,0003,566.67
1995-07-125,4005,4005,3905,4007,0003,600
1995-07-115,4005,4205,3905,4205,0003,613.33
1995-07-105,3805,4205,3805,42011,0003,613.33
1995-07-075,2105,3005,2005,30013,0003,533.33
1995-07-065,3005,3005,3005,3001,0003,533.33
1995-07-055,3005,4005,3005,4003,0003,600
1995-07-045,2505,2505,2505,2502,0003,500
1995-07-035,3005,3005,2905,3004,0003,533.33
1995-06-305,3505,3505,1505,3406,0003,560
1995-06-295,4305,4305,3505,3502,0003,566.67
1995-06-285,1505,2505,1505,2506,0003,500
1995-06-275,1605,2005,1605,2003,0003,466.67
1995-06-265,2505,2505,1505,1504,0003,433.33
1995-06-235,2905,3005,2005,2005,0003,466.67
1995-06-225,0905,2505,0905,25016,0003,500
1995-06-215,0005,1005,0005,1003,0003,400
1995-06-205,0005,1005,0005,1003,0003,400
1995-06-164,8505,0004,8505,0002,0003,333.33
1995-06-154,6504,8004,6504,8002,0003,200
1995-06-144,7504,7504,7504,7502,0003,166.67
1995-06-134,7504,7504,7504,7501,0003,166.67
1995-06-124,8004,8004,8004,8005,0003,200
1995-06-094,9004,9004,8104,8103,0003,206.67
1995-06-084,9004,9004,8104,9009,0003,266.67
1995-06-074,8105,0104,8105,0003,0003,333.33
1995-06-064,9004,9004,8004,8003,0003,200
1995-06-054,9804,9804,9004,9002,0003,266.67
1995-06-025,0005,0005,0005,0003,0003,333.33
1995-06-015,0005,0005,0005,0004,0003,333.33
1995-05-314,8905,0404,8805,04012,0003,360
1995-05-294,8604,8604,8604,8603,0003,240
1995-05-265,0005,0004,9004,9005,0003,266.67
1995-05-245,1005,1005,0505,0508,0003,366.67
1995-05-235,1005,1005,0005,10012,0003,400
1995-05-225,2005,2005,2005,2004,0003,466.67
1995-05-195,4005,4005,3005,3004,0003,533.33
1995-05-185,3705,4005,3705,4004,0003,600
1995-05-165,4005,4005,3505,3509,0003,566.67
1995-05-155,4505,5805,4105,5805,0003,720
1995-05-125,4505,5005,4505,4508,0003,633.33
1995-05-115,4505,5405,4005,52010,0003,680
1995-05-105,6205,6205,4105,55010,0003,700
1995-05-095,8505,8505,6705,67010,0003,780
1995-05-085,9005,9005,8705,8706,0003,913.33
1995-05-025,7805,8705,7505,87028,0003,913.33
1995-05-015,5805,7905,5805,7009,0003,800
1995-04-285,3205,5205,3205,52020,0003,680
1995-04-275,3105,3105,3105,3104,0003,540
1995-04-265,3105,3305,2805,30010,0003,533.33
1995-04-255,2905,3105,2905,3004,0003,533.33
1995-04-245,2705,2705,2605,2602,0003,506.67
1995-04-215,2205,2205,1605,2003,0003,466.67
1995-04-205,2205,2205,1505,2208,0003,480
1995-04-195,1605,2405,1405,24013,0003,493.33
1995-04-185,0205,2005,0205,1404,0003,426.67
1995-04-174,9205,0004,9105,0007,0003,333.33
1995-04-144,9104,9104,9104,9104,0003,273.33
1995-04-134,9004,9104,9004,91011,0003,273.33
1995-04-124,8004,8004,8004,8003,0003,200
1995-04-114,9004,9004,8004,8003,0003,200
1995-04-104,8904,9004,8904,8905,0003,260
1995-04-074,8904,8904,8904,8904,0003,260
1995-04-064,9104,9604,9004,9005,0003,266.67
1995-04-054,9104,9104,8004,8008,0003,200
1995-04-044,9104,9104,9004,9003,0003,266.67
1995-04-035,0005,0004,8504,90013,0003,266.67
1995-03-314,8505,0004,8505,00019,0003,333.33
1995-03-304,7304,8004,7304,7505,0003,166.67
1995-03-294,7104,7104,7104,7104,0003,140
1995-03-284,6204,6504,6204,6506,0003,100
1995-03-274,7104,7604,6004,6007,0003,066.67
1995-03-244,5004,7004,5004,7004,0003,133.33
1995-03-234,9004,9004,9004,9002,0003,266.67
1995-03-224,9004,9004,8304,9009,0003,266.67
1995-03-204,9504,9504,9404,9507,0003,300
1995-03-175,1005,1005,0005,0009,0003,333.33
1995-03-165,1005,1505,0005,1509,0003,433.33
1995-03-155,1005,1105,1005,10010,0003,400
1995-03-145,0105,0305,0105,0303,0003,353.33
1995-03-135,0205,0305,0005,0109,0003,340
1995-03-105,0105,0105,0105,0105,0003,340
1995-03-095,0105,0105,0105,01020,0003,340
1995-03-085,0005,0105,0005,01024,0003,340
1995-03-075,1305,1305,0905,09013,0003,393.33
1995-03-065,1005,1105,1005,1104,0003,406.67
1995-03-035,1305,1305,1005,13021,0003,420
1995-03-024,9505,1104,9505,10048,0003,400
1995-03-014,8504,9004,8504,89044,0003,260
1995-02-284,9505,0004,8504,89024,0003,260
1995-02-274,9004,9004,8104,85011,0003,233.33
1995-02-245,1205,1205,1005,1006,0003,400
1995-02-235,1505,1505,1005,1208,0003,413.33
1995-02-225,1005,1505,1005,15010,0003,433.33
1995-02-215,1005,1105,1005,1008,0003,400
1995-02-175,0005,0105,0005,0106,0003,340
1995-02-165,2005,2005,0005,00026,0003,333.33
1995-02-155,3505,3505,2105,2509,0003,500
1995-02-145,3105,3505,3105,3503,0003,566.67
1995-02-105,3105,3505,3105,3509,0003,566.67
1995-02-095,6105,6105,3005,30012,0003,533.33
1995-02-085,6105,6105,6005,6108,0003,740
1995-02-075,6805,7005,6005,60017,0003,733.33
1995-02-065,7005,7005,7005,7003,0003,800
1995-02-035,9305,9405,7105,90021,0003,933.33
1995-02-025,5805,9005,5805,89047,0003,926.67
1995-02-015,7905,7905,3005,55048,0003,700
1995-01-316,0006,0005,8105,81054,0003,873.33
1995-01-306,1806,1806,0006,02058,0004,013.33
1995-01-276,2806,2906,1206,19063,0004,126.67
1995-01-266,2406,3906,2206,300289,0004,200
1995-01-256,1206,1906,0506,160490,0004,106.67
1995-01-245,8005,8005,8005,800188,0003,866.67

分割・併合履歴 : [1995-12-26]1株→1.5株