5216 (株)倉元製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 650 | 660 | 621 | 621 | 1,700 | 621 |
| 2002-12-27 | 648 | 650 | 648 | 650 | 1,300 | 650 |
| 2002-12-26 | 611 | 630 | 611 | 630 | 1,600 | 630 |
| 2002-12-25 | 610 | 610 | 605 | 610 | 2,700 | 610 |
| 2002-12-24 | 602 | 610 | 600 | 610 | 9,600 | 610 |
| 2002-12-20 | 602 | 610 | 601 | 602 | 3,300 | 602 |
| 2002-12-19 | 609 | 616 | 580 | 600 | 16,700 | 600 |
| 2002-12-18 | 620 | 625 | 615 | 615 | 5,300 | 615 |
| 2002-12-17 | 610 | 625 | 610 | 625 | 2,000 | 625 |
| 2002-12-16 | 603 | 629 | 603 | 629 | 4,200 | 629 |
| 2002-12-13 | 620 | 620 | 603 | 603 | 2,300 | 603 |
| 2002-12-12 | 605 | 620 | 601 | 620 | 2,400 | 620 |
| 2002-12-11 | 625 | 625 | 599 | 605 | 10,900 | 605 |
| 2002-12-10 | 633 | 650 | 631 | 634 | 5,200 | 634 |
| 2002-12-09 | 634 | 640 | 631 | 631 | 3,800 | 631 |
| 2002-12-06 | 635 | 639 | 629 | 633 | 4,600 | 633 |
| 2002-12-05 | 670 | 670 | 635 | 635 | 10,100 | 635 |
| 2002-12-04 | 682 | 682 | 650 | 670 | 12,900 | 670 |
| 2002-12-03 | 695 | 700 | 690 | 690 | 11,700 | 690 |
| 2002-12-02 | 680 | 690 | 670 | 690 | 6,200 | 690 |
| 2002-11-29 | 700 | 700 | 670 | 685 | 6,700 | 685 |
| 2002-11-28 | 645 | 684 | 645 | 684 | 15,300 | 684 |
| 2002-11-27 | 646 | 646 | 630 | 640 | 4,800 | 640 |
| 2002-11-26 | 654 | 659 | 650 | 656 | 7,200 | 656 |
| 2002-11-25 | 645 | 654 | 630 | 654 | 7,000 | 654 |
| 2002-11-22 | 610 | 640 | 609 | 640 | 7,800 | 640 |
| 2002-11-21 | 608 | 610 | 590 | 590 | 7,000 | 590 |
| 2002-11-20 | 560 | 580 | 551 | 580 | 4,400 | 580 |
| 2002-11-19 | 620 | 620 | 555 | 556 | 7,300 | 556 |
| 2002-11-18 | 640 | 640 | 600 | 630 | 13,700 | 630 |
| 2002-11-15 | 660 | 660 | 630 | 650 | 7,400 | 650 |
| 2002-11-14 | 695 | 695 | 650 | 650 | 6,500 | 650 |
| 2002-11-13 | 698 | 698 | 698 | 698 | 4,000 | 698 |
| 2002-11-12 | 700 | 700 | 681 | 700 | 4,800 | 700 |
| 2002-11-11 | 710 | 710 | 700 | 702 | 2,800 | 702 |
| 2002-11-08 | 715 | 715 | 702 | 702 | 3,300 | 702 |
| 2002-11-07 | 724 | 724 | 720 | 720 | 3,400 | 720 |
| 2002-11-06 | 760 | 760 | 715 | 715 | 7,900 | 715 |
| 2002-11-05 | 710 | 740 | 710 | 740 | 4,500 | 740 |
| 2002-11-01 | 725 | 725 | 710 | 710 | 1,500 | 710 |
| 2002-10-31 | 720 | 729 | 720 | 729 | 6,200 | 729 |
| 2002-10-30 | 730 | 745 | 725 | 730 | 5,000 | 730 |
| 2002-10-29 | 730 | 745 | 730 | 730 | 1,600 | 730 |
| 2002-10-28 | 740 | 745 | 720 | 745 | 4,300 | 745 |
| 2002-10-25 | 740 | 755 | 740 | 745 | 3,800 | 745 |
| 2002-10-24 | 779 | 779 | 730 | 760 | 4,300 | 760 |
| 2002-10-23 | 780 | 790 | 779 | 781 | 2,700 | 781 |
| 2002-10-22 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2002-10-21 | 819 | 819 | 800 | 810 | 1,400 | 810 |
| 2002-10-18 | 805 | 820 | 780 | 820 | 2,200 | 820 |
| 2002-10-17 | 811 | 811 | 805 | 805 | 600 | 805 |
| 2002-10-16 | 811 | 820 | 811 | 811 | 3,600 | 811 |
| 2002-10-15 | 770 | 800 | 770 | 795 | 2,900 | 795 |
| 2002-10-11 | 756 | 760 | 740 | 760 | 2,200 | 760 |
| 2002-10-10 | 720 | 740 | 710 | 740 | 7,200 | 740 |
| 2002-10-09 | 750 | 750 | 710 | 720 | 4,600 | 720 |
| 2002-10-08 | 730 | 790 | 730 | 750 | 7,100 | 750 |
| 2002-10-07 | 800 | 800 | 730 | 730 | 3,500 | 730 |
| 2002-10-04 | 804 | 816 | 790 | 816 | 4,700 | 816 |
| 2002-10-03 | 840 | 840 | 810 | 810 | 4,200 | 810 |
| 2002-10-02 | 850 | 850 | 830 | 830 | 2,700 | 830 |
| 2002-10-01 | 855 | 855 | 850 | 855 | 4,900 | 855 |
| 2002-09-30 | 865 | 870 | 860 | 860 | 5,500 | 860 |
| 2002-09-27 | 870 | 875 | 850 | 865 | 5,200 | 865 |
| 2002-09-26 | 900 | 900 | 865 | 865 | 5,200 | 865 |
| 2002-09-25 | 905 | 905 | 890 | 900 | 2,500 | 900 |
| 2002-09-24 | 930 | 930 | 900 | 905 | 4,100 | 905 |
| 2002-09-20 | 920 | 960 | 920 | 950 | 20,500 | 950 |
| 2002-09-19 | 890 | 931 | 890 | 920 | 22,900 | 920 |
| 2002-09-18 | 899 | 899 | 870 | 870 | 1,600 | 870 |
| 2002-09-17 | 900 | 904 | 890 | 900 | 7,200 | 900 |
| 2002-09-13 | 900 | 900 | 850 | 900 | 8,700 | 900 |
| 2002-09-12 | 850 | 900 | 850 | 900 | 15,400 | 900 |
| 2002-09-11 | 840 | 888 | 840 | 845 | 11,800 | 845 |
| 2002-09-10 | 822 | 850 | 822 | 840 | 15,500 | 840 |
| 2002-09-09 | 742 | 811 | 742 | 809 | 6,600 | 809 |
| 2002-09-06 | 773 | 775 | 731 | 735 | 9,200 | 735 |
| 2002-09-05 | 768 | 768 | 751 | 760 | 3,700 | 760 |
| 2002-09-04 | 789 | 789 | 769 | 789 | 3,200 | 789 |
| 2002-09-03 | 801 | 805 | 781 | 790 | 7,100 | 790 |
| 2002-09-02 | 830 | 830 | 801 | 815 | 2,200 | 815 |
| 2002-08-30 | 812 | 830 | 812 | 830 | 2,000 | 830 |
| 2002-08-29 | 810 | 815 | 801 | 806 | 1,500 | 806 |
| 2002-08-28 | 831 | 831 | 820 | 825 | 4,000 | 825 |
| 2002-08-27 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 2002-08-26 | 840 | 870 | 830 | 870 | 6,600 | 870 |
| 2002-08-23 | 830 | 870 | 830 | 850 | 7,600 | 850 |
| 2002-08-22 | 838 | 838 | 820 | 825 | 6,100 | 825 |
| 2002-08-21 | 850 | 850 | 840 | 840 | 1,800 | 840 |
| 2002-08-20 | 888 | 888 | 850 | 850 | 13,200 | 850 |
| 2002-08-19 | 879 | 879 | 862 | 862 | 1,300 | 862 |
| 2002-08-16 | 875 | 875 | 840 | 840 | 500 | 840 |
| 2002-08-15 | 870 | 880 | 850 | 865 | 1,100 | 865 |
| 2002-08-14 | 830 | 850 | 830 | 840 | 2,800 | 840 |
| 2002-08-13 | 880 | 880 | 830 | 840 | 4,300 | 840 |
| 2002-08-12 | 890 | 920 | 890 | 908 | 600 | 908 |
| 2002-08-09 | 840 | 851 | 840 | 850 | 1,300 | 850 |
| 2002-08-08 | 850 | 850 | 840 | 840 | 1,200 | 840 |
| 2002-08-07 | 821 | 830 | 821 | 821 | 2,500 | 821 |
| 2002-08-06 | 830 | 831 | 800 | 800 | 11,300 | 800 |
| 2002-08-05 | 890 | 890 | 830 | 830 | 8,900 | 830 |
| 2002-08-02 | 915 | 915 | 891 | 891 | 7,900 | 891 |
| 2002-08-01 | 970 | 970 | 921 | 940 | 5,500 | 940 |
| 2002-07-31 | 950 | 960 | 940 | 960 | 2,000 | 960 |
| 2002-07-30 | 925 | 950 | 925 | 950 | 1,400 | 950 |
| 2002-07-29 | 915 | 930 | 915 | 920 | 1,500 | 920 |
| 2002-07-26 | 920 | 935 | 911 | 913 | 10,000 | 913 |
| 2002-07-25 | 1,000 | 1,000 | 910 | 910 | 15,200 | 910 |
| 2002-07-24 | 965 | 995 | 965 | 965 | 5,400 | 965 |
| 2002-07-23 | 970 | 970 | 941 | 960 | 4,500 | 960 |
| 2002-07-22 | 980 | 1,000 | 960 | 980 | 4,200 | 980 |
| 2002-07-19 | 970 | 1,000 | 960 | 1,000 | 5,800 | 1,000 |
| 2002-07-18 | 1,000 | 1,000 | 980 | 980 | 17,300 | 980 |
| 2002-07-17 | 1,000 | 1,010 | 1,000 | 1,000 | 4,500 | 1,000 |
| 2002-07-16 | 1,020 | 1,040 | 1,000 | 1,010 | 27,700 | 1,010 |
| 2002-07-15 | 1,050 | 1,050 | 1,030 | 1,050 | 6,700 | 1,050 |
| 2002-07-12 | 1,030 | 1,080 | 1,000 | 1,080 | 18,500 | 1,080 |
| 2002-07-11 | 1,040 | 1,040 | 1,020 | 1,030 | 6,000 | 1,030 |
| 2002-07-10 | 1,030 | 1,100 | 1,030 | 1,050 | 10,100 | 1,050 |
| 2002-07-09 | 1,050 | 1,050 | 1,010 | 1,010 | 10,000 | 1,010 |
| 2002-07-08 | 1,070 | 1,090 | 1,050 | 1,050 | 2,700 | 1,050 |
| 2002-07-05 | 1,070 | 1,090 | 1,050 | 1,070 | 2,600 | 1,070 |
| 2002-07-04 | 1,110 | 1,140 | 1,050 | 1,070 | 7,300 | 1,070 |
| 2002-07-03 | 1,020 | 1,100 | 1,010 | 1,100 | 9,500 | 1,100 |
| 2002-07-02 | 1,070 | 1,070 | 1,020 | 1,050 | 6,700 | 1,050 |
| 2002-07-01 | 1,100 | 1,100 | 1,050 | 1,050 | 6,500 | 1,050 |
| 2002-06-28 | 1,040 | 1,100 | 1,020 | 1,100 | 6,400 | 1,100 |
| 2002-06-27 | 1,000 | 1,030 | 1,000 | 1,020 | 6,800 | 1,020 |
| 2002-06-26 | 1,030 | 1,030 | 995 | 995 | 8,000 | 995 |
| 2002-06-25 | 1,060 | 1,060 | 1,040 | 1,060 | 7,900 | 1,060 |
| 2002-06-24 | 998 | 1,080 | 988 | 1,080 | 13,200 | 1,080 |
| 2002-06-21 | 1,080 | 1,080 | 1,000 | 1,000 | 12,400 | 1,000 |
| 2002-06-20 | 1,080 | 1,080 | 1,060 | 1,080 | 5,000 | 1,080 |
| 2002-06-19 | 1,130 | 1,130 | 1,070 | 1,080 | 8,100 | 1,080 |
| 2002-06-18 | 1,140 | 1,150 | 1,110 | 1,150 | 8,400 | 1,150 |
| 2002-06-17 | 1,140 | 1,140 | 1,120 | 1,130 | 3,600 | 1,130 |
| 2002-06-14 | 1,170 | 1,170 | 1,130 | 1,170 | 3,300 | 1,170 |
| 2002-06-13 | 1,180 | 1,190 | 1,150 | 1,190 | 4,900 | 1,190 |
| 2002-06-12 | 1,140 | 1,200 | 1,140 | 1,200 | 4,200 | 1,200 |
| 2002-06-11 | 1,200 | 1,200 | 1,150 | 1,160 | 7,900 | 1,160 |
| 2002-06-10 | 1,160 | 1,220 | 1,130 | 1,200 | 7,300 | 1,200 |
| 2002-06-07 | 1,160 | 1,220 | 1,150 | 1,170 | 14,700 | 1,170 |
| 2002-06-06 | 1,240 | 1,240 | 1,190 | 1,190 | 13,000 | 1,190 |
| 2002-06-05 | 1,200 | 1,260 | 1,190 | 1,250 | 26,200 | 1,250 |
| 2002-06-04 | 1,200 | 1,240 | 1,190 | 1,200 | 13,200 | 1,200 |
| 2002-06-03 | 1,260 | 1,280 | 1,200 | 1,200 | 24,200 | 1,200 |
| 2002-05-31 | 1,190 | 1,280 | 1,180 | 1,250 | 41,600 | 1,250 |
| 2002-05-30 | 1,130 | 1,160 | 1,110 | 1,160 | 10,800 | 1,160 |
| 2002-05-29 | 1,080 | 1,120 | 1,060 | 1,090 | 12,300 | 1,090 |
| 2002-05-28 | 1,150 | 1,150 | 1,080 | 1,080 | 29,500 | 1,080 |
| 2002-05-27 | 1,200 | 1,200 | 1,130 | 1,150 | 11,600 | 1,150 |
| 2002-05-24 | 1,180 | 1,190 | 1,150 | 1,180 | 8,400 | 1,180 |
| 2002-05-23 | 1,180 | 1,200 | 1,150 | 1,180 | 15,000 | 1,180 |
| 2002-05-22 | 1,190 | 1,190 | 1,130 | 1,180 | 17,100 | 1,180 |
| 2002-05-21 | 1,220 | 1,220 | 1,190 | 1,190 | 7,200 | 1,190 |
| 2002-05-20 | 1,210 | 1,230 | 1,200 | 1,200 | 13,200 | 1,200 |
| 2002-05-17 | 1,200 | 1,220 | 1,190 | 1,210 | 16,300 | 1,210 |
| 2002-05-16 | 1,220 | 1,220 | 1,160 | 1,180 | 12,500 | 1,180 |
| 2002-05-15 | 1,180 | 1,230 | 1,180 | 1,220 | 16,200 | 1,220 |
| 2002-05-14 | 1,210 | 1,230 | 1,150 | 1,150 | 8,300 | 1,150 |
| 2002-05-13 | 1,220 | 1,230 | 1,200 | 1,200 | 9,800 | 1,200 |
| 2002-05-10 | 1,250 | 1,250 | 1,190 | 1,220 | 17,200 | 1,220 |
| 2002-05-09 | 1,250 | 1,270 | 1,240 | 1,260 | 24,800 | 1,260 |
| 2002-05-08 | 1,260 | 1,270 | 1,240 | 1,240 | 9,500 | 1,240 |
| 2002-05-07 | 1,280 | 1,300 | 1,260 | 1,270 | 7,200 | 1,270 |
| 2002-05-02 | 1,300 | 1,300 | 1,270 | 1,270 | 6,200 | 1,270 |
| 2002-05-01 | 1,300 | 1,330 | 1,280 | 1,300 | 8,900 | 1,300 |
| 2002-04-30 | 1,250 | 1,300 | 1,250 | 1,300 | 3,200 | 1,300 |
| 2002-04-26 | 1,310 | 1,320 | 1,250 | 1,270 | 19,600 | 1,270 |
| 2002-04-25 | 1,360 | 1,360 | 1,310 | 1,310 | 9,800 | 1,310 |
| 2002-04-24 | 1,400 | 1,420 | 1,350 | 1,360 | 15,000 | 1,360 |
| 2002-04-23 | 1,380 | 1,420 | 1,350 | 1,390 | 45,100 | 1,390 |
| 2002-04-22 | 1,340 | 1,380 | 1,310 | 1,380 | 29,400 | 1,380 |
| 2002-04-19 | 1,320 | 1,350 | 1,300 | 1,340 | 11,000 | 1,340 |
| 2002-04-18 | 1,380 | 1,380 | 1,340 | 1,340 | 3,700 | 1,340 |
| 2002-04-17 | 1,390 | 1,420 | 1,350 | 1,350 | 10,500 | 1,350 |
| 2002-04-16 | 1,310 | 1,370 | 1,290 | 1,350 | 19,000 | 1,350 |
| 2002-04-15 | 1,320 | 1,330 | 1,320 | 1,320 | 2,700 | 1,320 |
| 2002-04-12 | 1,370 | 1,370 | 1,320 | 1,330 | 15,800 | 1,330 |
| 2002-04-11 | 1,370 | 1,400 | 1,360 | 1,380 | 16,100 | 1,380 |
| 2002-04-10 | 1,370 | 1,390 | 1,350 | 1,360 | 23,200 | 1,360 |
| 2002-04-09 | 1,430 | 1,440 | 1,360 | 1,400 | 15,100 | 1,400 |
| 2002-04-08 | 1,440 | 1,480 | 1,430 | 1,460 | 36,800 | 1,460 |
| 2002-04-05 | 1,450 | 1,450 | 1,410 | 1,420 | 12,400 | 1,420 |
| 2002-04-04 | 1,420 | 1,480 | 1,410 | 1,430 | 65,500 | 1,430 |
| 2002-04-03 | 1,390 | 1,420 | 1,350 | 1,420 | 27,700 | 1,420 |
| 2002-04-02 | 1,350 | 1,420 | 1,300 | 1,400 | 34,200 | 1,400 |
| 2002-04-01 | 1,350 | 1,360 | 1,300 | 1,350 | 18,100 | 1,350 |
| 2002-03-29 | 1,370 | 1,370 | 1,310 | 1,310 | 14,500 | 1,310 |
| 2002-03-28 | 1,340 | 1,420 | 1,340 | 1,380 | 57,200 | 1,380 |
| 2002-03-27 | 1,230 | 1,290 | 1,200 | 1,290 | 40,000 | 1,290 |
| 2002-03-26 | 1,200 | 1,250 | 1,200 | 1,210 | 23,900 | 1,210 |
| 2002-03-25 | 1,200 | 1,270 | 1,200 | 1,200 | 12,100 | 1,200 |
| 2002-03-22 | 1,200 | 1,240 | 1,150 | 1,210 | 11,500 | 1,210 |
| 2002-03-20 | 1,250 | 1,270 | 1,200 | 1,220 | 17,400 | 1,220 |
| 2002-03-19 | 1,210 | 1,260 | 1,190 | 1,250 | 30,700 | 1,250 |
| 2002-03-18 | 1,250 | 1,250 | 1,180 | 1,190 | 26,200 | 1,190 |
| 2002-03-15 | 1,070 | 1,200 | 1,070 | 1,200 | 67,000 | 1,200 |
| 2002-03-14 | 1,050 | 1,080 | 1,030 | 1,060 | 12,600 | 1,060 |
| 2002-03-13 | 1,060 | 1,120 | 1,040 | 1,050 | 23,300 | 1,050 |
| 2002-03-12 | 1,200 | 1,200 | 1,090 | 1,100 | 18,200 | 1,100 |
| 2002-03-11 | 1,250 | 1,330 | 1,220 | 1,220 | 81,900 | 1,220 |
| 2002-03-08 | 1,090 | 1,250 | 1,080 | 1,240 | 103,500 | 1,240 |
| 2002-03-07 | 1,000 | 1,070 | 1,000 | 1,050 | 16,300 | 1,050 |
| 2002-03-06 | 950 | 1,020 | 950 | 1,000 | 19,300 | 1,000 |
| 2002-03-05 | 960 | 970 | 935 | 935 | 29,300 | 935 |
| 2002-03-04 | 920 | 980 | 920 | 960 | 35,700 | 960 |
| 2002-03-01 | 900 | 910 | 900 | 910 | 6,700 | 910 |
| 2002-02-28 | 915 | 925 | 900 | 900 | 9,700 | 900 |
| 2002-02-27 | 900 | 915 | 890 | 915 | 14,000 | 915 |
| 2002-02-26 | 910 | 925 | 880 | 900 | 8,300 | 900 |
| 2002-02-25 | 851 | 915 | 845 | 910 | 23,000 | 910 |
| 2002-02-22 | 820 | 870 | 820 | 865 | 16,200 | 865 |
| 2002-02-21 | 790 | 825 | 790 | 825 | 1,700 | 825 |
| 2002-02-20 | 820 | 820 | 773 | 781 | 2,000 | 781 |
| 2002-02-19 | 751 | 830 | 750 | 811 | 9,300 | 811 |
| 2002-02-18 | 760 | 770 | 720 | 770 | 14,500 | 770 |
| 2002-02-15 | 822 | 822 | 810 | 810 | 3,300 | 810 |
| 2002-02-14 | 839 | 840 | 823 | 823 | 5,200 | 823 |
| 2002-02-13 | 840 | 840 | 838 | 840 | 3,000 | 840 |
| 2002-02-12 | 841 | 844 | 815 | 840 | 5,000 | 840 |
| 2002-02-08 | 810 | 840 | 810 | 838 | 5,200 | 838 |
| 2002-02-07 | 790 | 840 | 790 | 791 | 5,800 | 791 |
| 2002-02-06 | 840 | 840 | 795 | 795 | 5,100 | 795 |
| 2002-02-05 | 845 | 850 | 821 | 848 | 6,200 | 848 |
| 2002-02-04 | 840 | 848 | 820 | 848 | 1,900 | 848 |
| 2002-02-01 | 850 | 850 | 840 | 850 | 11,600 | 850 |
| 2002-01-31 | 849 | 850 | 840 | 850 | 10,100 | 850 |
| 2002-01-30 | 848 | 849 | 840 | 849 | 3,900 | 849 |
| 2002-01-29 | 850 | 860 | 842 | 850 | 18,900 | 850 |
| 2002-01-28 | 829 | 850 | 800 | 850 | 8,100 | 850 |
| 2002-01-25 | 810 | 830 | 805 | 821 | 6,600 | 821 |
| 2002-01-24 | 790 | 800 | 790 | 800 | 600 | 800 |
| 2002-01-23 | 761 | 790 | 759 | 790 | 700 | 790 |
| 2002-01-22 | 800 | 800 | 750 | 750 | 6,300 | 750 |
| 2002-01-21 | 760 | 800 | 760 | 800 | 800 | 800 |
| 2002-01-18 | 795 | 795 | 700 | 760 | 6,900 | 760 |
| 2002-01-17 | 775 | 780 | 775 | 775 | 1,800 | 775 |
| 2002-01-16 | 775 | 780 | 775 | 775 | 1,800 | 775 |
| 2002-01-15 | 806 | 806 | 805 | 805 | 400 | 805 |
| 2002-01-11 | 831 | 831 | 820 | 829 | 4,400 | 829 |
| 2002-01-10 | 830 | 848 | 830 | 830 | 6,900 | 830 |
| 2002-01-09 | 820 | 845 | 820 | 830 | 4,900 | 830 |
| 2002-01-08 | 850 | 850 | 822 | 822 | 3,200 | 822 |
| 2002-01-07 | 830 | 840 | 829 | 840 | 5,300 | 840 |
| 2002-01-04 | 760 | 800 | 755 | 800 | 600 | 800 |
分割・併合履歴 ： [1995-12-26]1株→1.5株
