5216 (株)倉元製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,380 | 1,450 | 1,350 | 1,420 | 24,400 | 1,420 |
| 2003-12-29 | 1,280 | 1,370 | 1,280 | 1,360 | 16,500 | 1,360 |
| 2003-12-26 | 1,290 | 1,290 | 1,260 | 1,280 | 1,900 | 1,280 |
| 2003-12-25 | 1,280 | 1,290 | 1,280 | 1,290 | 7,400 | 1,290 |
| 2003-12-24 | 1,250 | 1,290 | 1,250 | 1,280 | 10,300 | 1,280 |
| 2003-12-22 | 1,270 | 1,280 | 1,240 | 1,250 | 19,600 | 1,250 |
| 2003-12-19 | 1,250 | 1,270 | 1,240 | 1,270 | 19,800 | 1,270 |
| 2003-12-18 | 1,220 | 1,220 | 1,200 | 1,210 | 7,200 | 1,210 |
| 2003-12-17 | 1,250 | 1,250 | 1,210 | 1,210 | 12,600 | 1,210 |
| 2003-12-16 | 1,210 | 1,250 | 1,200 | 1,250 | 5,400 | 1,250 |
| 2003-12-15 | 1,250 | 1,270 | 1,240 | 1,240 | 8,200 | 1,240 |
| 2003-12-12 | 1,210 | 1,220 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2003-12-11 | 1,160 | 1,200 | 1,160 | 1,190 | 4,000 | 1,190 |
| 2003-12-10 | 1,130 | 1,190 | 1,130 | 1,190 | 9,800 | 1,190 |
| 2003-12-09 | 1,220 | 1,220 | 1,200 | 1,220 | 26,800 | 1,220 |
| 2003-12-08 | 1,270 | 1,270 | 1,220 | 1,240 | 7,200 | 1,240 |
| 2003-12-05 | 1,290 | 1,300 | 1,250 | 1,270 | 16,700 | 1,270 |
| 2003-12-04 | 1,310 | 1,320 | 1,290 | 1,290 | 4,700 | 1,290 |
| 2003-12-03 | 1,360 | 1,360 | 1,310 | 1,350 | 1,800 | 1,350 |
| 2003-12-02 | 1,350 | 1,370 | 1,320 | 1,320 | 8,300 | 1,320 |
| 2003-12-01 | 1,290 | 1,320 | 1,250 | 1,320 | 15,900 | 1,320 |
| 2003-11-28 | 1,320 | 1,320 | 1,290 | 1,320 | 5,600 | 1,320 |
| 2003-11-27 | 1,320 | 1,360 | 1,320 | 1,320 | 7,900 | 1,320 |
| 2003-11-26 | 1,290 | 1,370 | 1,290 | 1,320 | 8,500 | 1,320 |
| 2003-11-25 | 1,320 | 1,330 | 1,270 | 1,270 | 2,900 | 1,270 |
| 2003-11-21 | 1,230 | 1,330 | 1,220 | 1,220 | 8,000 | 1,220 |
| 2003-11-20 | 1,250 | 1,250 | 1,200 | 1,250 | 13,800 | 1,250 |
| 2003-11-19 | 1,210 | 1,210 | 1,180 | 1,190 | 4,100 | 1,190 |
| 2003-11-18 | 1,200 | 1,200 | 1,170 | 1,200 | 12,800 | 1,200 |
| 2003-11-17 | 1,270 | 1,270 | 1,200 | 1,220 | 17,500 | 1,220 |
| 2003-11-14 | 1,380 | 1,380 | 1,330 | 1,340 | 5,800 | 1,340 |
| 2003-11-13 | 1,420 | 1,420 | 1,360 | 1,370 | 3,800 | 1,370 |
| 2003-11-12 | 1,350 | 1,400 | 1,310 | 1,400 | 9,700 | 1,400 |
| 2003-11-11 | 1,400 | 1,400 | 1,290 | 1,390 | 30,400 | 1,390 |
| 2003-11-10 | 1,450 | 1,450 | 1,380 | 1,400 | 5,600 | 1,400 |
| 2003-11-07 | 1,480 | 1,480 | 1,430 | 1,430 | 7,200 | 1,430 |
| 2003-11-06 | 1,540 | 1,540 | 1,450 | 1,480 | 15,500 | 1,480 |
| 2003-11-05 | 1,440 | 1,510 | 1,430 | 1,510 | 50,800 | 1,510 |
| 2003-11-04 | 1,400 | 1,440 | 1,400 | 1,420 | 21,600 | 1,420 |
| 2003-10-31 | 1,410 | 1,410 | 1,340 | 1,360 | 20,400 | 1,360 |
| 2003-10-30 | 1,430 | 1,430 | 1,370 | 1,390 | 10,000 | 1,390 |
| 2003-10-29 | 1,450 | 1,450 | 1,400 | 1,410 | 7,700 | 1,410 |
| 2003-10-28 | 1,440 | 1,450 | 1,390 | 1,420 | 13,800 | 1,420 |
| 2003-10-27 | 1,400 | 1,490 | 1,400 | 1,450 | 10,700 | 1,450 |
| 2003-10-24 | 1,400 | 1,450 | 1,390 | 1,400 | 30,200 | 1,400 |
| 2003-10-23 | 1,470 | 1,470 | 1,360 | 1,360 | 38,600 | 1,360 |
| 2003-10-22 | 1,510 | 1,560 | 1,450 | 1,550 | 36,900 | 1,550 |
| 2003-10-21 | 1,610 | 1,620 | 1,540 | 1,570 | 23,500 | 1,570 |
| 2003-10-20 | 1,620 | 1,640 | 1,560 | 1,620 | 43,300 | 1,620 |
| 2003-10-17 | 1,490 | 1,670 | 1,450 | 1,620 | 151,200 | 1,620 |
| 2003-10-16 | 1,520 | 1,540 | 1,410 | 1,500 | 46,900 | 1,500 |
| 2003-10-15 | 1,420 | 1,580 | 1,380 | 1,540 | 168,800 | 1,540 |
| 2003-10-14 | 1,420 | 1,430 | 1,350 | 1,420 | 39,800 | 1,420 |
| 2003-10-10 | 1,440 | 1,450 | 1,400 | 1,400 | 57,900 | 1,400 |
| 2003-10-09 | 1,300 | 1,430 | 1,300 | 1,400 | 66,700 | 1,400 |
| 2003-10-08 | 1,330 | 1,350 | 1,310 | 1,310 | 13,100 | 1,310 |
| 2003-10-07 | 1,360 | 1,380 | 1,320 | 1,340 | 21,500 | 1,340 |
| 2003-10-06 | 1,350 | 1,380 | 1,340 | 1,350 | 29,900 | 1,350 |
| 2003-10-03 | 1,350 | 1,350 | 1,300 | 1,310 | 14,900 | 1,310 |
| 2003-10-02 | 1,340 | 1,380 | 1,320 | 1,350 | 20,400 | 1,350 |
| 2003-10-01 | 1,390 | 1,390 | 1,290 | 1,310 | 23,500 | 1,310 |
| 2003-09-30 | 1,350 | 1,370 | 1,310 | 1,350 | 19,000 | 1,350 |
| 2003-09-29 | 1,400 | 1,450 | 1,330 | 1,370 | 42,800 | 1,370 |
| 2003-09-26 | 1,200 | 1,400 | 1,190 | 1,400 | 83,000 | 1,400 |
| 2003-09-25 | 1,180 | 1,220 | 1,140 | 1,200 | 20,500 | 1,200 |
| 2003-09-24 | 1,200 | 1,220 | 1,160 | 1,200 | 24,000 | 1,200 |
| 2003-09-22 | 1,270 | 1,270 | 1,220 | 1,220 | 44,100 | 1,220 |
| 2003-09-19 | 1,300 | 1,300 | 1,260 | 1,290 | 40,200 | 1,290 |
| 2003-09-18 | 1,320 | 1,320 | 1,250 | 1,300 | 53,400 | 1,300 |
| 2003-09-17 | 1,390 | 1,390 | 1,300 | 1,310 | 30,500 | 1,310 |
| 2003-09-16 | 1,350 | 1,450 | 1,330 | 1,360 | 54,100 | 1,360 |
| 2003-09-12 | 1,340 | 1,350 | 1,310 | 1,330 | 36,000 | 1,330 |
| 2003-09-11 | 1,320 | 1,370 | 1,300 | 1,360 | 55,900 | 1,360 |
| 2003-09-10 | 1,350 | 1,400 | 1,320 | 1,370 | 93,000 | 1,370 |
| 2003-09-09 | 1,460 | 1,540 | 1,360 | 1,400 | 244,700 | 1,400 |
| 2003-09-08 | 1,300 | 1,460 | 1,300 | 1,460 | 469,800 | 1,460 |
| 2003-09-05 | 1,260 | 1,260 | 1,210 | 1,260 | 299,900 | 1,260 |
| 2003-09-04 | 970 | 1,060 | 950 | 1,060 | 157,400 | 1,060 |
| 2003-09-03 | 950 | 965 | 945 | 960 | 79,400 | 960 |
| 2003-09-02 | 910 | 928 | 900 | 928 | 62,200 | 928 |
| 2003-09-01 | 878 | 918 | 877 | 890 | 51,100 | 890 |
| 2003-08-29 | 859 | 877 | 859 | 877 | 17,300 | 877 |
| 2003-08-28 | 860 | 860 | 850 | 860 | 15,800 | 860 |
| 2003-08-27 | 870 | 875 | 855 | 860 | 13,400 | 860 |
| 2003-08-26 | 878 | 880 | 851 | 880 | 25,500 | 880 |
| 2003-08-25 | 870 | 895 | 870 | 880 | 30,400 | 880 |
| 2003-08-22 | 860 | 865 | 850 | 850 | 15,800 | 850 |
| 2003-08-21 | 845 | 850 | 840 | 850 | 17,400 | 850 |
| 2003-08-20 | 830 | 835 | 820 | 835 | 27,000 | 835 |
| 2003-08-19 | 833 | 845 | 824 | 825 | 31,600 | 825 |
| 2003-08-18 | 846 | 846 | 835 | 840 | 21,400 | 840 |
| 2003-08-15 | 826 | 839 | 824 | 835 | 19,900 | 835 |
| 2003-08-14 | 840 | 850 | 820 | 830 | 35,600 | 830 |
| 2003-08-13 | 825 | 840 | 780 | 830 | 84,800 | 830 |
| 2003-08-12 | 855 | 855 | 855 | 855 | 19,400 | 855 |
| 2003-08-11 | 920 | 955 | 920 | 955 | 26,200 | 955 |
| 2003-08-08 | 875 | 910 | 872 | 910 | 26,500 | 910 |
| 2003-08-07 | 895 | 895 | 862 | 871 | 13,100 | 871 |
| 2003-08-06 | 899 | 900 | 875 | 894 | 12,300 | 894 |
| 2003-08-05 | 925 | 928 | 910 | 910 | 3,700 | 910 |
| 2003-08-04 | 942 | 942 | 922 | 922 | 13,800 | 922 |
| 2003-08-01 | 918 | 940 | 915 | 932 | 16,800 | 932 |
| 2003-07-31 | 912 | 915 | 909 | 915 | 11,500 | 915 |
| 2003-07-30 | 922 | 922 | 910 | 910 | 11,300 | 910 |
| 2003-07-29 | 934 | 934 | 911 | 920 | 12,800 | 920 |
| 2003-07-28 | 940 | 950 | 930 | 935 | 15,300 | 935 |
| 2003-07-25 | 939 | 970 | 930 | 941 | 20,600 | 941 |
| 2003-07-24 | 930 | 962 | 925 | 962 | 33,600 | 962 |
| 2003-07-23 | 933 | 933 | 920 | 920 | 8,300 | 920 |
| 2003-07-22 | 910 | 940 | 910 | 920 | 14,700 | 920 |
| 2003-07-18 | 879 | 912 | 879 | 910 | 22,300 | 910 |
| 2003-07-17 | 910 | 910 | 871 | 891 | 28,400 | 891 |
| 2003-07-16 | 920 | 930 | 915 | 920 | 17,400 | 920 |
| 2003-07-15 | 950 | 952 | 910 | 910 | 12,600 | 910 |
| 2003-07-14 | 960 | 960 | 950 | 950 | 9,400 | 950 |
| 2003-07-11 | 970 | 975 | 930 | 950 | 9,300 | 950 |
| 2003-07-10 | 961 | 980 | 961 | 980 | 8,000 | 980 |
| 2003-07-09 | 970 | 980 | 940 | 950 | 13,900 | 950 |
| 2003-07-08 | 990 | 1,010 | 960 | 960 | 52,900 | 960 |
| 2003-07-07 | 950 | 970 | 940 | 960 | 15,600 | 960 |
| 2003-07-04 | 928 | 970 | 928 | 950 | 17,000 | 950 |
| 2003-07-03 | 978 | 980 | 921 | 930 | 33,400 | 930 |
| 2003-07-02 | 951 | 970 | 950 | 958 | 40,600 | 958 |
| 2003-07-01 | 941 | 950 | 930 | 930 | 14,100 | 930 |
| 2003-06-30 | 955 | 965 | 925 | 941 | 17,700 | 941 |
| 2003-06-27 | 952 | 975 | 950 | 964 | 38,100 | 964 |
| 2003-06-26 | 920 | 940 | 910 | 940 | 32,400 | 940 |
| 2003-06-25 | 925 | 930 | 900 | 925 | 14,700 | 925 |
| 2003-06-24 | 930 | 941 | 920 | 927 | 23,800 | 927 |
| 2003-06-23 | 885 | 959 | 885 | 940 | 85,700 | 940 |
| 2003-06-20 | 860 | 880 | 850 | 878 | 21,900 | 878 |
| 2003-06-19 | 875 | 880 | 860 | 860 | 23,000 | 860 |
| 2003-06-18 | 888 | 893 | 870 | 870 | 37,700 | 870 |
| 2003-06-17 | 862 | 885 | 860 | 873 | 34,700 | 873 |
| 2003-06-16 | 840 | 842 | 826 | 832 | 8,300 | 832 |
| 2003-06-13 | 860 | 860 | 840 | 856 | 10,900 | 856 |
| 2003-06-12 | 880 | 880 | 851 | 870 | 9,400 | 870 |
| 2003-06-11 | 880 | 898 | 871 | 884 | 20,200 | 884 |
| 2003-06-10 | 888 | 888 | 860 | 880 | 10,000 | 880 |
| 2003-06-09 | 880 | 911 | 880 | 890 | 47,300 | 890 |
| 2003-06-06 | 850 | 880 | 820 | 870 | 45,900 | 870 |
| 2003-06-05 | 880 | 899 | 840 | 869 | 46,500 | 869 |
| 2003-06-04 | 809 | 900 | 800 | 860 | 133,100 | 860 |
| 2003-06-03 | 772 | 820 | 770 | 810 | 82,500 | 810 |
| 2003-06-02 | 745 | 753 | 745 | 752 | 14,300 | 752 |
| 2003-05-30 | 713 | 735 | 713 | 726 | 7,600 | 726 |
| 2003-05-29 | 701 | 708 | 700 | 701 | 20,700 | 701 |
| 2003-05-28 | 721 | 730 | 696 | 701 | 25,400 | 701 |
| 2003-05-27 | 740 | 743 | 721 | 721 | 15,600 | 721 |
| 2003-05-26 | 750 | 754 | 741 | 743 | 5,900 | 743 |
| 2003-05-23 | 730 | 755 | 730 | 741 | 9,900 | 741 |
| 2003-05-22 | 745 | 749 | 735 | 735 | 2,600 | 735 |
| 2003-05-21 | 745 | 758 | 720 | 725 | 7,600 | 725 |
| 2003-05-20 | 730 | 750 | 725 | 750 | 9,700 | 750 |
| 2003-05-19 | 751 | 751 | 720 | 740 | 25,500 | 740 |
| 2003-05-16 | 772 | 772 | 751 | 751 | 4,000 | 751 |
| 2003-05-15 | 786 | 790 | 763 | 777 | 13,300 | 777 |
| 2003-05-14 | 770 | 790 | 760 | 787 | 22,700 | 787 |
| 2003-05-13 | 766 | 770 | 760 | 770 | 11,000 | 770 |
| 2003-05-12 | 760 | 765 | 750 | 751 | 14,000 | 751 |
| 2003-05-09 | 740 | 765 | 730 | 765 | 21,800 | 765 |
| 2003-05-08 | 770 | 770 | 750 | 755 | 13,300 | 755 |
| 2003-05-07 | 789 | 789 | 760 | 770 | 16,100 | 770 |
| 2003-05-06 | 770 | 795 | 769 | 790 | 58,300 | 790 |
| 2003-05-02 | 734 | 759 | 725 | 759 | 57,700 | 759 |
| 2003-05-01 | 695 | 725 | 695 | 715 | 8,400 | 715 |
| 2003-04-30 | 697 | 697 | 685 | 688 | 6,200 | 688 |
| 2003-04-28 | 680 | 685 | 670 | 673 | 6,000 | 673 |
| 2003-04-25 | 698 | 705 | 685 | 685 | 19,000 | 685 |
| 2003-04-24 | 730 | 730 | 702 | 705 | 9,500 | 705 |
| 2003-04-23 | 703 | 720 | 700 | 720 | 10,400 | 720 |
| 2003-04-22 | 732 | 732 | 700 | 705 | 12,300 | 705 |
| 2003-04-21 | 730 | 759 | 719 | 722 | 39,300 | 722 |
| 2003-04-18 | 645 | 705 | 645 | 705 | 41,300 | 705 |
| 2003-04-17 | 650 | 650 | 640 | 648 | 12,600 | 648 |
| 2003-04-16 | 635 | 641 | 632 | 640 | 4,600 | 640 |
| 2003-04-15 | 638 | 638 | 626 | 632 | 2,600 | 632 |
| 2003-04-14 | 642 | 643 | 632 | 638 | 5,800 | 638 |
| 2003-04-11 | 651 | 651 | 640 | 644 | 8,300 | 644 |
| 2003-04-10 | 668 | 690 | 650 | 651 | 21,500 | 651 |
| 2003-04-09 | 634 | 670 | 633 | 668 | 17,800 | 668 |
| 2003-04-08 | 625 | 635 | 620 | 621 | 4,400 | 621 |
| 2003-04-07 | 620 | 639 | 620 | 639 | 5,300 | 639 |
| 2003-04-04 | 617 | 617 | 605 | 615 | 5,400 | 615 |
| 2003-04-03 | 620 | 630 | 605 | 615 | 8,600 | 615 |
| 2003-04-02 | 615 | 620 | 610 | 620 | 9,900 | 620 |
| 2003-04-01 | 615 | 619 | 610 | 619 | 2,700 | 619 |
| 2003-03-31 | 626 | 626 | 620 | 625 | 8,500 | 625 |
| 2003-03-28 | 621 | 640 | 619 | 620 | 21,700 | 620 |
| 2003-03-27 | 610 | 634 | 610 | 619 | 23,600 | 619 |
| 2003-03-26 | 612 | 614 | 608 | 613 | 14,200 | 613 |
| 2003-03-25 | 606 | 606 | 600 | 605 | 5,800 | 605 |
| 2003-03-24 | 614 | 614 | 605 | 606 | 22,100 | 606 |
| 2003-03-20 | 601 | 610 | 600 | 605 | 4,700 | 605 |
| 2003-03-19 | 603 | 603 | 600 | 600 | 2,400 | 600 |
| 2003-03-18 | 600 | 614 | 590 | 605 | 29,900 | 605 |
| 2003-03-17 | 612 | 619 | 576 | 576 | 7,700 | 576 |
| 2003-03-14 | 601 | 620 | 601 | 605 | 2,900 | 605 |
| 2003-03-13 | 585 | 615 | 585 | 600 | 9,600 | 600 |
| 2003-03-12 | 570 | 590 | 570 | 580 | 4,900 | 580 |
| 2003-03-11 | 575 | 575 | 560 | 570 | 20,200 | 570 |
| 2003-03-10 | 601 | 610 | 570 | 584 | 8,600 | 584 |
| 2003-03-07 | 620 | 620 | 600 | 615 | 29,100 | 615 |
| 2003-03-06 | 630 | 640 | 623 | 624 | 16,400 | 624 |
| 2003-03-05 | 661 | 661 | 640 | 640 | 4,000 | 640 |
| 2003-03-04 | 652 | 670 | 652 | 670 | 8,000 | 670 |
| 2003-03-03 | 639 | 650 | 639 | 650 | 10,200 | 650 |
| 2003-02-28 | 650 | 652 | 640 | 640 | 8,500 | 640 |
| 2003-02-27 | 650 | 660 | 642 | 660 | 13,600 | 660 |
| 2003-02-26 | 680 | 680 | 666 | 670 | 7,400 | 670 |
| 2003-02-25 | 710 | 710 | 677 | 698 | 12,500 | 698 |
| 2003-02-24 | 714 | 740 | 700 | 710 | 91,700 | 710 |
| 2003-02-21 | 640 | 664 | 634 | 664 | 32,800 | 664 |
| 2003-02-20 | 649 | 650 | 625 | 631 | 31,600 | 631 |
| 2003-02-19 | 595 | 659 | 595 | 659 | 187,600 | 659 |
| 2003-02-18 | 605 | 605 | 605 | 605 | 38,400 | 605 |
| 2003-02-17 | 705 | 705 | 705 | 705 | 12,300 | 705 |
| 2003-02-14 | 800 | 810 | 793 | 805 | 8,100 | 805 |
| 2003-02-13 | 814 | 814 | 785 | 804 | 15,800 | 804 |
| 2003-02-12 | 833 | 833 | 810 | 820 | 13,500 | 820 |
| 2003-02-10 | 830 | 835 | 815 | 830 | 18,800 | 830 |
| 2003-02-07 | 837 | 850 | 825 | 835 | 35,600 | 835 |
| 2003-02-06 | 825 | 848 | 820 | 835 | 28,900 | 835 |
| 2003-02-05 | 786 | 820 | 785 | 795 | 27,700 | 795 |
| 2003-02-04 | 760 | 779 | 756 | 779 | 10,400 | 779 |
| 2003-02-03 | 770 | 775 | 760 | 770 | 15,100 | 770 |
| 2003-01-31 | 780 | 780 | 750 | 766 | 19,200 | 766 |
| 2003-01-30 | 800 | 800 | 770 | 780 | 7,900 | 780 |
| 2003-01-29 | 801 | 835 | 770 | 791 | 47,500 | 791 |
| 2003-01-28 | 765 | 799 | 765 | 795 | 38,500 | 795 |
| 2003-01-27 | 750 | 769 | 740 | 760 | 22,800 | 760 |
| 2003-01-24 | 720 | 755 | 720 | 743 | 16,800 | 743 |
| 2003-01-23 | 720 | 725 | 711 | 711 | 8,100 | 711 |
| 2003-01-22 | 720 | 728 | 714 | 720 | 8,200 | 720 |
| 2003-01-21 | 710 | 735 | 710 | 714 | 18,500 | 714 |
| 2003-01-20 | 730 | 760 | 702 | 705 | 29,800 | 705 |
| 2003-01-17 | 715 | 730 | 706 | 730 | 27,000 | 730 |
| 2003-01-16 | 720 | 740 | 715 | 715 | 19,800 | 715 |
| 2003-01-15 | 690 | 730 | 690 | 715 | 49,100 | 715 |
| 2003-01-14 | 645 | 678 | 645 | 675 | 18,500 | 675 |
| 2003-01-10 | 630 | 640 | 629 | 635 | 9,900 | 635 |
| 2003-01-09 | 650 | 650 | 640 | 640 | 2,800 | 640 |
| 2003-01-08 | 640 | 680 | 640 | 655 | 12,900 | 655 |
| 2003-01-07 | 660 | 665 | 640 | 640 | 16,500 | 640 |
| 2003-01-06 | 621 | 650 | 620 | 650 | 7,300 | 650 |
分割・併合履歴 ： [1995-12-26]1株→1.5株
