5216 (株)倉元製作所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	681	701	666	701	33,400	701
2004-12-29	605	640	605	631	18,700	631
2004-12-28	593	605	591	600	6,600	600
2004-12-27	601	604	593	593	19,600	593
2004-12-24	612	620	600	604	42,000	604
2004-12-22	615	616	610	612	19,300	612
2004-12-21	610	615	600	615	21,900	615
2004-12-20	605	625	590	610	38,800	610
2004-12-17	620	630	612	630	23,400	630
2004-12-16	650	650	620	621	19,900	621
2004-12-15	670	670	653	654	23,100	654
2004-12-14	675	677	666	670	16,300	670
2004-12-13	678	678	675	677	9,300	677
2004-12-10	683	683	676	676	9,500	676
2004-12-09	680	688	676	681	4,800	681
2004-12-08	688	688	673	680	6,300	680
2004-12-07	689	698	687	688	2,800	688
2004-12-06	670	690	668	681	11,800	681
2004-12-03	680	682	665	670	22,000	670
2004-12-02	689	690	675	680	15,900	680
2004-12-01	703	703	688	689	10,100	689
2004-11-30	707	707	703	704	6,800	704
2004-11-29	705	710	705	706	4,200	706
2004-11-26	700	708	700	705	4,100	705
2004-11-25	705	705	699	700	7,900	700
2004-11-24	710	710	702	705	11,500	705
2004-11-22	720	720	702	719	28,700	719
2004-11-19	739	754	739	754	2,800	754
2004-11-18	733	750	733	737	7,400	737
2004-11-17	750	750	735	735	2,600	735
2004-11-16	755	755	739	740	5,500	740
2004-11-15	734	750	729	750	11,200	750
2004-11-12	732	743	730	732	5,500	732
2004-11-11	735	739	731	731	4,700	731
2004-11-10	730	740	730	740	1,000	740
2004-11-09	745	745	721	727	3,800	727
2004-11-08	749	749	735	736	3,600	736
2004-11-05	745	745	735	737	4,000	737
2004-11-04	720	745	720	745	3,700	745
2004-11-02	730	730	712	720	8,300	720
2004-11-01	749	749	720	723	8,200	723
2004-10-29	764	764	752	752	5,500	752
2004-10-28	768	777	765	771	2,600	771
2004-10-27	751	769	751	769	6,500	769
2004-10-26	770	770	752	752	9,400	752
2004-10-25	761	765	752	760	2,900	760
2004-10-22	785	785	761	761	4,500	761
2004-10-21	770	775	765	775	6,800	775
2004-10-20	780	780	771	771	6,200	771
2004-10-19	800	800	780	780	4,400	780
2004-10-18	790	798	780	790	8,100	790
2004-10-15	786	796	781	785	4,200	785
2004-10-14	805	805	785	785	5,500	785
2004-10-13	806	810	804	806	5,100	806
2004-10-12	804	810	802	809	5,900	809
2004-10-08	810	811	804	804	1,400	804
2004-10-07	811	820	810	810	9,300	810
2004-10-06	809	819	801	804	7,700	804
2004-10-05	810	812	800	810	5,100	810
2004-10-04	803	810	800	809	2,400	809
2004-10-01	782	799	782	799	6,700	799
2004-09-30	760	782	760	775	6,500	775
2004-09-29	776	776	750	754	8,800	754
2004-09-28	785	785	775	775	4,400	775
2004-09-27	798	800	785	785	4,900	785
2004-09-24	800	800	789	789	3,700	789
2004-09-22	800	800	793	799	6,100	799
2004-09-21	810	812	800	801	9,600	801
2004-09-17	817	817	812	812	4,100	812
2004-09-16	831	835	820	820	10,600	820
2004-09-15	830	845	830	835	10,600	835
2004-09-14	823	843	822	825	7,900	825
2004-09-13	822	826	816	826	4,400	826
2004-09-10	835	838	826	826	9,200	826
2004-09-09	830	840	827	840	4,500	840
2004-09-08	830	841	830	830	2,700	830
2004-09-07	825	825	820	824	7,800	824
2004-09-06	833	834	820	826	7,100	826
2004-09-03	841	847	836	839	8,600	839
2004-09-02	832	840	832	839	4,600	839
2004-09-01	832	840	831	832	9,600	832
2004-08-31	844	844	831	832	6,700	832
2004-08-30	846	846	830	835	5,600	835
2004-08-27	833	849	817	849	5,400	849
2004-08-26	843	846	813	813	34,100	813
2004-08-25	840	840	820	831	10,500	831
2004-08-24	845	845	838	840	12,600	840
2004-08-23	850	850	833	843	21,200	843
2004-08-20	800	808	785	808	46,600	808
2004-08-19	780	800	775	800	65,400	800
2004-08-18	800	805	760	775	40,700	775
2004-08-17	820	830	798	798	53,200	798
2004-08-16	860	860	810	840	31,200	840
2004-08-13	900	900	878	890	15,400	890
2004-08-12	920	920	902	920	6,900	920
2004-08-11	925	950	920	945	7,900	945
2004-08-10	905	930	902	925	8,200	925
2004-08-09	895	910	880	910	4,400	910
2004-08-06	920	920	900	905	10,600	905
2004-08-05	920	935	915	930	8,500	930
2004-08-04	941	941	914	935	8,300	935
2004-08-03	952	953	950	950	5,000	950
2004-08-02	981	981	951	951	2,400	951
2004-07-30	966	971	966	970	9,800	970
2004-07-29	971	975	965	965	7,100	965
2004-07-28	950	965	950	965	4,500	965
2004-07-27	990	990	940	950	16,700	950
2004-07-26	1,010	1,010	990	990	5,200	990
2004-07-23	1,040	1,040	1,000	1,010	10,900	1,010
2004-07-22	1,030	1,040	1,020	1,040	4,400	1,040
2004-07-21	1,040	1,040	1,010	1,040	7,900	1,040
2004-07-20	1,040	1,040	1,010	1,040	6,100	1,040
2004-07-16	1,040	1,060	1,020	1,060	7,600	1,060
2004-07-15	1,060	1,060	1,040	1,040	11,400	1,040
2004-07-14	1,070	1,070	1,050	1,060	8,200	1,060
2004-07-13	1,060	1,070	1,060	1,070	10,100	1,070
2004-07-12	1,070	1,070	1,060	1,060	15,000	1,060
2004-07-09	1,040	1,060	1,040	1,060	9,200	1,060
2004-07-08	1,080	1,080	1,040	1,040	17,500	1,040
2004-07-07	1,080	1,090	1,050	1,080	9,400	1,080
2004-07-06	1,090	1,110	1,080	1,080	15,400	1,080
2004-07-05	1,110	1,110	1,100	1,110	6,800	1,110
2004-07-02	1,120	1,120	1,100	1,110	14,900	1,110
2004-07-01	1,140	1,140	1,120	1,120	14,500	1,120
2004-06-30	1,150	1,150	1,120	1,120	4,400	1,120
2004-06-29	1,130	1,140	1,130	1,130	7,500	1,130
2004-06-28	1,110	1,140	1,110	1,130	9,500	1,130
2004-06-25	1,090	1,130	1,090	1,110	6,100	1,110
2004-06-24	1,100	1,110	1,090	1,090	10,000	1,090
2004-06-23	1,100	1,100	1,080	1,090	10,100	1,090
2004-06-22	1,110	1,120	1,080	1,100	12,000	1,100
2004-06-21	1,130	1,130	1,110	1,120	9,800	1,120
2004-06-18	1,130	1,130	1,100	1,130	19,800	1,130
2004-06-17	1,120	1,140	1,120	1,140	10,200	1,140
2004-06-16	1,150	1,170	1,130	1,150	8,900	1,150
2004-06-15	1,150	1,150	1,110	1,130	11,900	1,130
2004-06-14	1,130	1,150	1,120	1,150	9,900	1,150
2004-06-11	1,150	1,160	1,100	1,120	21,200	1,120
2004-06-10	1,140	1,150	1,120	1,150	6,200	1,150
2004-06-09	1,140	1,140	1,120	1,140	5,300	1,140
2004-06-08	1,150	1,160	1,130	1,140	26,600	1,140
2004-06-07	1,100	1,130	1,090	1,100	27,400	1,100
2004-06-04	1,070	1,100	1,070	1,080	16,400	1,080
2004-06-03	1,100	1,100	1,070	1,070	12,000	1,070
2004-06-02	1,100	1,110	1,090	1,100	8,900	1,100
2004-06-01	1,100	1,110	1,100	1,100	18,800	1,100
2004-05-31	1,130	1,130	1,110	1,120	8,300	1,120
2004-05-28	1,120	1,150	1,100	1,130	15,100	1,130
2004-05-27	1,140	1,140	1,100	1,130	18,900	1,130
2004-05-26	1,150	1,160	1,150	1,150	4,400	1,150
2004-05-25	1,150	1,160	1,150	1,150	1,500	1,150
2004-05-24	1,190	1,190	1,140	1,150	9,200	1,150
2004-05-21	1,140	1,190	1,130	1,190	4,500	1,190
2004-05-20	1,150	1,150	1,120	1,120	6,200	1,120
2004-05-19	1,090	1,150	1,090	1,150	9,500	1,150
2004-05-18	1,060	1,110	1,060	1,090	14,000	1,090
2004-05-17	1,200	1,200	1,070	1,100	24,300	1,100
2004-05-14	1,160	1,190	1,130	1,190	16,900	1,190
2004-05-13	1,160	1,170	1,150	1,150	12,600	1,150
2004-05-12	1,150	1,180	1,150	1,170	7,500	1,170
2004-05-11	1,150	1,180	1,080	1,150	23,800	1,150
2004-05-10	1,210	1,250	1,120	1,150	27,500	1,150
2004-05-07	1,280	1,300	1,230	1,250	18,900	1,250
2004-05-06	1,320	1,320	1,270	1,280	14,500	1,280
2004-04-30	1,340	1,340	1,290	1,290	30,700	1,290
2004-04-28	1,380	1,380	1,340	1,350	9,400	1,350
2004-04-27	1,390	1,390	1,360	1,380	19,000	1,380
2004-04-26	1,350	1,410	1,350	1,400	92,000	1,400
2004-04-23	1,350	1,360	1,310	1,330	30,300	1,330
2004-04-22	1,310	1,350	1,300	1,310	29,700	1,310
2004-04-21	1,300	1,330	1,300	1,300	10,700	1,300
2004-04-20	1,300	1,310	1,280	1,310	15,800	1,310
2004-04-19	1,320	1,340	1,290	1,300	17,000	1,300
2004-04-16	1,330	1,340	1,320	1,320	18,900	1,320
2004-04-15	1,380	1,380	1,310	1,330	40,200	1,330
2004-04-14	1,280	1,410	1,270	1,390	173,200	1,390
2004-04-13	1,240	1,260	1,230	1,260	23,800	1,260
2004-04-12	1,230	1,250	1,220	1,230	33,900	1,230
2004-04-09	1,240	1,240	1,210	1,230	24,800	1,230
2004-04-08	1,280	1,290	1,250	1,260	30,900	1,260
2004-04-07	1,280	1,300	1,260	1,280	32,100	1,280
2004-04-06	1,310	1,320	1,260	1,280	31,500	1,280
2004-04-05	1,300	1,310	1,280	1,310	39,600	1,310
2004-04-02	1,310	1,310	1,250	1,300	68,100	1,300
2004-04-01	1,220	1,300	1,220	1,300	51,700	1,300
2004-03-31	1,200	1,230	1,180	1,210	27,200	1,210
2004-03-30	1,200	1,200	1,170	1,170	18,300	1,170
2004-03-29	1,190	1,200	1,140	1,190	31,100	1,190
2004-03-26	1,180	1,200	1,170	1,190	17,000	1,190
2004-03-25	1,170	1,190	1,170	1,170	7,900	1,170
2004-03-24	1,210	1,210	1,170	1,170	15,800	1,170
2004-03-23	1,170	1,200	1,150	1,200	11,400	1,200
2004-03-22	1,190	1,190	1,160	1,170	10,400	1,170
2004-03-19	1,180	1,190	1,160	1,160	17,500	1,160
2004-03-18	1,200	1,220	1,180	1,180	22,200	1,180
2004-03-17	1,210	1,210	1,190	1,190	20,300	1,190
2004-03-16	1,220	1,220	1,190	1,190	18,300	1,190
2004-03-15	1,190	1,240	1,190	1,220	34,600	1,220
2004-03-12	1,190	1,200	1,160	1,160	30,200	1,160
2004-03-11	1,190	1,210	1,180	1,200	11,900	1,200
2004-03-10	1,220	1,240	1,190	1,190	19,300	1,190
2004-03-09	1,250	1,250	1,210	1,230	20,000	1,230
2004-03-08	1,170	1,240	1,170	1,220	44,400	1,220
2004-03-05	1,160	1,170	1,150	1,150	17,600	1,150
2004-03-04	1,120	1,150	1,120	1,150	16,200	1,150
2004-03-03	1,120	1,130	1,100	1,120	12,000	1,120
2004-03-02	1,120	1,140	1,100	1,100	42,300	1,100
2004-03-01	1,100	1,150	1,080	1,120	21,900	1,120
2004-02-27	1,070	1,090	1,060	1,090	16,800	1,090
2004-02-26	1,080	1,100	1,050	1,050	19,500	1,050
2004-02-25	1,100	1,110	1,080	1,080	12,400	1,080
2004-02-24	1,100	1,130	1,080	1,100	22,000	1,100
2004-02-23	1,150	1,150	1,100	1,110	45,200	1,110
2004-02-20	1,160	1,190	1,150	1,190	10,000	1,190
2004-02-19	1,130	1,170	1,120	1,170	15,100	1,170
2004-02-18	1,120	1,150	1,110	1,110	27,800	1,110
2004-02-17	1,080	1,160	1,040	1,110	225,700	1,110
2004-02-16	1,170	1,170	1,170	1,170	12,800	1,170
2004-02-13	1,370	1,380	1,370	1,370	23,900	1,370
2004-02-12	1,360	1,380	1,360	1,360	32,700	1,360
2004-02-10	1,300	1,350	1,300	1,340	15,900	1,340
2004-02-09	1,370	1,380	1,290	1,300	37,200	1,300
2004-02-06	1,340	1,370	1,330	1,360	32,800	1,360
2004-02-05	1,330	1,370	1,330	1,340	20,300	1,340
2004-02-04	1,360	1,390	1,330	1,370	24,000	1,370
2004-02-03	1,440	1,450	1,370	1,400	33,900	1,400
2004-02-02	1,450	1,460	1,420	1,450	20,000	1,450
2004-01-30	1,440	1,460	1,420	1,450	43,700	1,450
2004-01-29	1,450	1,470	1,420	1,440	35,000	1,440
2004-01-28	1,480	1,540	1,480	1,490	66,000	1,490
2004-01-27	1,510	1,510	1,460	1,470	36,000	1,470
2004-01-26	1,530	1,530	1,490	1,510	26,500	1,510
2004-01-23	1,560	1,580	1,540	1,550	18,200	1,550
2004-01-22	1,530	1,580	1,530	1,550	49,600	1,550
2004-01-21	1,550	1,560	1,520	1,540	17,800	1,540
2004-01-20	1,600	1,600	1,540	1,570	23,700	1,570
2004-01-19	1,600	1,620	1,560	1,590	68,900	1,590
2004-01-16	1,510	1,580	1,480	1,550	264,300	1,550
2004-01-15	1,490	1,570	1,470	1,490	111,900	1,490
2004-01-14	1,470	1,490	1,430	1,470	18,800	1,470
2004-01-13	1,490	1,500	1,450	1,500	42,000	1,500
2004-01-09	1,450	1,450	1,410	1,450	55,200	1,450
2004-01-08	1,390	1,420	1,370	1,390	28,400	1,390
2004-01-07	1,400	1,400	1,340	1,380	20,300	1,380
2004-01-06	1,450	1,450	1,380	1,410	18,200	1,410
2004-01-05	1,480	1,490	1,440	1,450	18,000	1,450

分割・併合履歴： [1995-12-26]1株→1.5株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5216 (株)倉元製作所 の時系列データ [2004年度]

5216 (株)倉元製作所の時系列データ [2004年度]