5216 (株)倉元製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 741 | 759 | 731 | 759 | 25,100 | 759 |
| 2005-12-29 | 722 | 732 | 715 | 721 | 24,100 | 721 |
| 2005-12-28 | 711 | 715 | 706 | 715 | 6,900 | 715 |
| 2005-12-27 | 714 | 722 | 710 | 721 | 10,800 | 721 |
| 2005-12-26 | 724 | 724 | 716 | 722 | 45,100 | 722 |
| 2005-12-22 | 733 | 735 | 720 | 725 | 27,600 | 725 |
| 2005-12-21 | 736 | 740 | 731 | 740 | 27,300 | 740 |
| 2005-12-20 | 759 | 759 | 740 | 741 | 13,800 | 741 |
| 2005-12-19 | 760 | 760 | 740 | 755 | 13,600 | 755 |
| 2005-12-16 | 751 | 760 | 740 | 760 | 9,400 | 760 |
| 2005-12-15 | 759 | 774 | 739 | 761 | 15,400 | 761 |
| 2005-12-14 | 786 | 795 | 738 | 758 | 20,300 | 758 |
| 2005-12-13 | 760 | 817 | 760 | 804 | 48,100 | 804 |
| 2005-12-12 | 731 | 740 | 724 | 732 | 19,400 | 732 |
| 2005-12-09 | 760 | 760 | 730 | 730 | 11,100 | 730 |
| 2005-12-08 | 749 | 760 | 738 | 760 | 11,800 | 760 |
| 2005-12-07 | 747 | 749 | 726 | 749 | 27,300 | 749 |
| 2005-12-06 | 764 | 764 | 727 | 748 | 27,900 | 748 |
| 2005-12-05 | 780 | 785 | 753 | 765 | 17,800 | 765 |
| 2005-12-02 | 803 | 806 | 760 | 780 | 47,600 | 780 |
| 2005-12-01 | 776 | 803 | 776 | 803 | 27,200 | 803 |
| 2005-11-30 | 859 | 862 | 798 | 816 | 89,300 | 816 |
| 2005-11-29 | 795 | 877 | 700 | 864 | 282,300 | 864 |
| 2005-11-28 | 708 | 778 | 708 | 778 | 80,200 | 778 |
| 2005-11-25 | 640 | 687 | 640 | 678 | 67,700 | 678 |
| 2005-11-24 | 630 | 635 | 627 | 635 | 18,900 | 635 |
| 2005-11-22 | 633 | 633 | 625 | 626 | 10,800 | 626 |
| 2005-11-21 | 626 | 630 | 623 | 623 | 21,100 | 623 |
| 2005-11-18 | 622 | 626 | 622 | 625 | 12,000 | 625 |
| 2005-11-17 | 626 | 628 | 624 | 625 | 10,900 | 625 |
| 2005-11-16 | 625 | 625 | 619 | 624 | 15,400 | 624 |
| 2005-11-15 | 622 | 625 | 619 | 625 | 30,100 | 625 |
| 2005-11-14 | 622 | 627 | 622 | 622 | 20,400 | 622 |
| 2005-11-11 | 633 | 633 | 620 | 629 | 10,200 | 629 |
| 2005-11-10 | 630 | 632 | 625 | 626 | 7,700 | 626 |
| 2005-11-09 | 630 | 630 | 620 | 630 | 8,100 | 630 |
| 2005-11-08 | 627 | 630 | 625 | 630 | 5,100 | 630 |
| 2005-11-07 | 622 | 627 | 622 | 625 | 9,900 | 625 |
| 2005-11-04 | 630 | 635 | 622 | 622 | 17,500 | 622 |
| 2005-11-02 | 635 | 640 | 630 | 631 | 7,600 | 631 |
| 2005-11-01 | 625 | 636 | 624 | 635 | 17,200 | 635 |
| 2005-10-31 | 625 | 630 | 620 | 625 | 8,000 | 625 |
| 2005-10-28 | 627 | 627 | 620 | 625 | 3,300 | 625 |
| 2005-10-27 | 620 | 630 | 620 | 627 | 10,100 | 627 |
| 2005-10-26 | 625 | 630 | 623 | 625 | 4,200 | 625 |
| 2005-10-25 | 628 | 630 | 625 | 627 | 3,100 | 627 |
| 2005-10-24 | 630 | 630 | 625 | 627 | 3,900 | 627 |
| 2005-10-21 | 622 | 624 | 622 | 624 | 4,400 | 624 |
| 2005-10-20 | 623 | 630 | 623 | 623 | 4,300 | 623 |
| 2005-10-19 | 630 | 630 | 622 | 622 | 7,200 | 622 |
| 2005-10-18 | 623 | 635 | 623 | 624 | 4,800 | 624 |
| 2005-10-17 | 622 | 630 | 622 | 625 | 5,700 | 625 |
| 2005-10-14 | 621 | 625 | 621 | 624 | 8,400 | 624 |
| 2005-10-13 | 621 | 625 | 618 | 618 | 2,200 | 618 |
| 2005-10-12 | 625 | 625 | 620 | 620 | 6,500 | 620 |
| 2005-10-11 | 621 | 624 | 612 | 624 | 9,100 | 624 |
| 2005-10-07 | 622 | 625 | 610 | 617 | 13,100 | 617 |
| 2005-10-06 | 625 | 625 | 623 | 623 | 1,000 | 623 |
| 2005-10-05 | 647 | 647 | 628 | 628 | 4,400 | 628 |
| 2005-10-04 | 617 | 650 | 617 | 640 | 9,700 | 640 |
| 2005-10-03 | 617 | 620 | 615 | 620 | 8,100 | 620 |
| 2005-09-30 | 621 | 621 | 615 | 616 | 22,600 | 616 |
| 2005-09-29 | 622 | 627 | 621 | 621 | 9,100 | 621 |
| 2005-09-28 | 624 | 624 | 621 | 622 | 5,400 | 622 |
| 2005-09-27 | 625 | 635 | 623 | 629 | 8,300 | 629 |
| 2005-09-26 | 640 | 640 | 623 | 623 | 14,800 | 623 |
| 2005-09-22 | 646 | 649 | 640 | 640 | 12,200 | 640 |
| 2005-09-21 | 658 | 658 | 644 | 645 | 20,000 | 645 |
| 2005-09-20 | 645 | 650 | 641 | 643 | 15,200 | 643 |
| 2005-09-16 | 638 | 645 | 636 | 641 | 8,600 | 641 |
| 2005-09-15 | 635 | 637 | 633 | 637 | 6,600 | 637 |
| 2005-09-14 | 633 | 633 | 632 | 633 | 5,700 | 633 |
| 2005-09-13 | 631 | 635 | 631 | 632 | 2,000 | 632 |
| 2005-09-12 | 635 | 636 | 631 | 631 | 6,800 | 631 |
| 2005-09-09 | 632 | 639 | 631 | 639 | 4,500 | 639 |
| 2005-09-08 | 632 | 632 | 632 | 632 | 3,400 | 632 |
| 2005-09-07 | 632 | 633 | 632 | 632 | 3,600 | 632 |
| 2005-09-06 | 633 | 637 | 631 | 631 | 6,300 | 631 |
| 2005-09-05 | 635 | 635 | 632 | 632 | 3,200 | 632 |
| 2005-09-02 | 633 | 635 | 630 | 633 | 7,400 | 633 |
| 2005-09-01 | 632 | 645 | 631 | 639 | 9,200 | 639 |
| 2005-08-31 | 635 | 635 | 632 | 632 | 3,700 | 632 |
| 2005-08-30 | 631 | 636 | 630 | 636 | 5,200 | 636 |
| 2005-08-29 | 633 | 633 | 630 | 630 | 2,200 | 630 |
| 2005-08-26 | 626 | 635 | 626 | 635 | 5,300 | 635 |
| 2005-08-25 | 631 | 631 | 627 | 628 | 10,400 | 628 |
| 2005-08-24 | 631 | 634 | 630 | 631 | 6,400 | 631 |
| 2005-08-23 | 631 | 634 | 631 | 632 | 4,400 | 632 |
| 2005-08-22 | 627 | 631 | 627 | 630 | 4,600 | 630 |
| 2005-08-19 | 639 | 639 | 626 | 627 | 13,100 | 627 |
| 2005-08-18 | 639 | 639 | 630 | 639 | 9,300 | 639 |
| 2005-08-17 | 647 | 647 | 640 | 642 | 2,500 | 642 |
| 2005-08-16 | 654 | 658 | 640 | 644 | 30,500 | 644 |
| 2005-08-15 | 630 | 653 | 630 | 640 | 20,300 | 640 |
| 2005-08-12 | 623 | 625 | 620 | 625 | 6,200 | 625 |
| 2005-08-11 | 623 | 623 | 622 | 622 | 1,900 | 622 |
| 2005-08-10 | 607 | 630 | 607 | 622 | 14,000 | 622 |
| 2005-08-09 | 603 | 610 | 603 | 606 | 4,300 | 606 |
| 2005-08-08 | 600 | 607 | 600 | 602 | 16,200 | 602 |
| 2005-08-05 | 605 | 605 | 602 | 602 | 5,100 | 602 |
| 2005-08-04 | 606 | 613 | 601 | 605 | 19,200 | 605 |
| 2005-08-03 | 613 | 613 | 608 | 610 | 13,900 | 610 |
| 2005-08-02 | 620 | 620 | 612 | 614 | 16,600 | 614 |
| 2005-08-01 | 623 | 623 | 620 | 620 | 13,700 | 620 |
| 2005-07-29 | 627 | 627 | 621 | 623 | 10,500 | 623 |
| 2005-07-28 | 630 | 630 | 625 | 626 | 5,500 | 626 |
| 2005-07-27 | 626 | 628 | 623 | 628 | 11,100 | 628 |
| 2005-07-26 | 629 | 630 | 626 | 626 | 14,100 | 626 |
| 2005-07-25 | 629 | 632 | 625 | 630 | 11,300 | 630 |
| 2005-07-22 | 628 | 628 | 625 | 628 | 19,100 | 628 |
| 2005-07-21 | 640 | 640 | 628 | 632 | 5,900 | 632 |
| 2005-07-20 | 626 | 630 | 625 | 630 | 10,400 | 630 |
| 2005-07-19 | 624 | 624 | 621 | 624 | 13,900 | 624 |
| 2005-07-15 | 629 | 629 | 620 | 621 | 19,800 | 621 |
| 2005-07-14 | 633 | 633 | 623 | 629 | 16,800 | 629 |
| 2005-07-13 | 633 | 635 | 633 | 635 | 5,500 | 635 |
| 2005-07-12 | 636 | 636 | 634 | 636 | 16,400 | 636 |
| 2005-07-11 | 637 | 643 | 636 | 639 | 10,300 | 639 |
| 2005-07-08 | 632 | 640 | 601 | 636 | 34,700 | 636 |
| 2005-07-07 | 653 | 653 | 647 | 651 | 6,100 | 651 |
| 2005-07-06 | 651 | 654 | 651 | 652 | 7,600 | 652 |
| 2005-07-05 | 654 | 654 | 651 | 651 | 7,500 | 651 |
| 2005-07-04 | 652 | 658 | 652 | 654 | 7,700 | 654 |
| 2005-07-01 | 661 | 661 | 655 | 658 | 14,100 | 658 |
| 2005-06-30 | 659 | 666 | 658 | 661 | 18,100 | 661 |
| 2005-06-29 | 660 | 660 | 656 | 659 | 6,400 | 659 |
| 2005-06-28 | 653 | 660 | 653 | 656 | 11,200 | 656 |
| 2005-06-27 | 658 | 663 | 655 | 655 | 5,800 | 655 |
| 2005-06-24 | 650 | 663 | 650 | 663 | 3,400 | 663 |
| 2005-06-23 | 654 | 660 | 647 | 660 | 7,400 | 660 |
| 2005-06-22 | 653 | 665 | 653 | 654 | 5,900 | 654 |
| 2005-06-21 | 654 | 658 | 648 | 653 | 8,200 | 653 |
| 2005-06-20 | 650 | 660 | 625 | 658 | 16,300 | 658 |
| 2005-06-17 | 679 | 682 | 671 | 679 | 10,600 | 679 |
| 2005-06-16 | 693 | 695 | 670 | 689 | 13,600 | 689 |
| 2005-06-15 | 710 | 710 | 690 | 703 | 4,300 | 703 |
| 2005-06-14 | 690 | 710 | 683 | 700 | 4,300 | 700 |
| 2005-06-13 | 691 | 691 | 678 | 678 | 20,000 | 678 |
| 2005-06-10 | 691 | 699 | 690 | 690 | 9,600 | 690 |
| 2005-06-09 | 699 | 700 | 691 | 691 | 4,300 | 691 |
| 2005-06-08 | 699 | 699 | 691 | 691 | 1,600 | 691 |
| 2005-06-07 | 692 | 692 | 688 | 688 | 1,900 | 688 |
| 2005-06-06 | 692 | 695 | 690 | 690 | 15,200 | 690 |
| 2005-06-03 | 675 | 720 | 675 | 702 | 22,900 | 702 |
| 2005-06-02 | 670 | 670 | 662 | 667 | 4,200 | 667 |
| 2005-06-01 | 646 | 658 | 646 | 650 | 7,100 | 650 |
| 2005-05-31 | 641 | 648 | 641 | 648 | 8,900 | 648 |
| 2005-05-30 | 645 | 645 | 640 | 645 | 9,000 | 645 |
| 2005-05-27 | 635 | 645 | 633 | 645 | 6,200 | 645 |
| 2005-05-26 | 635 | 635 | 631 | 633 | 5,400 | 633 |
| 2005-05-25 | 630 | 638 | 630 | 635 | 6,200 | 635 |
| 2005-05-24 | 640 | 641 | 630 | 630 | 23,900 | 630 |
| 2005-05-23 | 638 | 638 | 635 | 638 | 17,400 | 638 |
| 2005-05-20 | 645 | 648 | 636 | 638 | 28,400 | 638 |
| 2005-05-19 | 644 | 649 | 635 | 639 | 21,800 | 639 |
| 2005-05-18 | 646 | 646 | 630 | 633 | 30,400 | 633 |
| 2005-05-17 | 630 | 648 | 625 | 638 | 134,900 | 638 |
| 2005-05-16 | 650 | 650 | 650 | 650 | 22,700 | 650 |
| 2005-05-13 | 750 | 750 | 750 | 750 | 9,500 | 750 |
| 2005-05-12 | 860 | 865 | 850 | 850 | 15,700 | 850 |
| 2005-05-11 | 864 | 865 | 855 | 860 | 9,400 | 860 |
| 2005-05-10 | 870 | 878 | 862 | 865 | 15,600 | 865 |
| 2005-05-09 | 836 | 865 | 832 | 850 | 29,200 | 850 |
| 2005-05-06 | 815 | 818 | 801 | 815 | 13,500 | 815 |
| 2005-05-02 | 815 | 815 | 802 | 815 | 11,100 | 815 |
| 2005-04-28 | 820 | 820 | 813 | 815 | 5,500 | 815 |
| 2005-04-27 | 811 | 820 | 811 | 819 | 14,100 | 819 |
| 2005-04-26 | 844 | 844 | 831 | 832 | 3,700 | 832 |
| 2005-04-25 | 841 | 842 | 840 | 841 | 4,600 | 841 |
| 2005-04-22 | 850 | 850 | 841 | 841 | 6,200 | 841 |
| 2005-04-21 | 847 | 847 | 826 | 835 | 4,100 | 835 |
| 2005-04-20 | 853 | 860 | 850 | 850 | 14,500 | 850 |
| 2005-04-19 | 850 | 867 | 850 | 856 | 4,700 | 856 |
| 2005-04-18 | 860 | 860 | 830 | 830 | 6,800 | 830 |
| 2005-04-15 | 845 | 889 | 830 | 885 | 7,900 | 885 |
| 2005-04-14 | 888 | 888 | 875 | 875 | 8,300 | 875 |
| 2005-04-13 | 886 | 900 | 885 | 898 | 4,000 | 898 |
| 2005-04-12 | 871 | 888 | 871 | 888 | 9,300 | 888 |
| 2005-04-11 | 905 | 905 | 890 | 890 | 6,500 | 890 |
| 2005-04-08 | 920 | 920 | 904 | 910 | 8,500 | 910 |
| 2005-04-07 | 914 | 920 | 891 | 906 | 15,400 | 906 |
| 2005-04-06 | 950 | 951 | 913 | 913 | 27,900 | 913 |
| 2005-04-05 | 920 | 938 | 919 | 938 | 12,800 | 938 |
| 2005-04-04 | 900 | 919 | 890 | 918 | 29,400 | 918 |
| 2005-04-01 | 880 | 899 | 880 | 899 | 13,800 | 899 |
| 2005-03-31 | 860 | 880 | 860 | 880 | 9,400 | 880 |
| 2005-03-30 | 842 | 846 | 842 | 846 | 4,800 | 846 |
| 2005-03-29 | 830 | 835 | 828 | 832 | 11,400 | 832 |
| 2005-03-28 | 825 | 845 | 824 | 824 | 11,000 | 824 |
| 2005-03-25 | 851 | 865 | 850 | 851 | 7,600 | 851 |
| 2005-03-24 | 890 | 890 | 870 | 870 | 6,700 | 870 |
| 2005-03-23 | 894 | 900 | 865 | 888 | 8,700 | 888 |
| 2005-03-22 | 895 | 900 | 890 | 900 | 15,300 | 900 |
| 2005-03-18 | 895 | 900 | 881 | 891 | 14,700 | 891 |
| 2005-03-17 | 925 | 925 | 895 | 897 | 18,900 | 897 |
| 2005-03-16 | 925 | 930 | 925 | 925 | 15,400 | 925 |
| 2005-03-15 | 935 | 935 | 915 | 925 | 7,700 | 925 |
| 2005-03-14 | 906 | 945 | 891 | 940 | 22,700 | 940 |
| 2005-03-11 | 940 | 946 | 935 | 946 | 17,100 | 946 |
| 2005-03-10 | 927 | 943 | 925 | 937 | 16,100 | 937 |
| 2005-03-09 | 941 | 945 | 920 | 925 | 21,400 | 925 |
| 2005-03-08 | 950 | 951 | 940 | 941 | 28,300 | 941 |
| 2005-03-07 | 895 | 952 | 882 | 952 | 70,200 | 952 |
| 2005-03-04 | 868 | 868 | 831 | 855 | 11,900 | 855 |
| 2005-03-03 | 889 | 889 | 865 | 868 | 9,400 | 868 |
| 2005-03-02 | 893 | 894 | 872 | 891 | 18,900 | 891 |
| 2005-03-01 | 871 | 894 | 871 | 890 | 54,000 | 890 |
| 2005-02-28 | 829 | 874 | 829 | 859 | 30,300 | 859 |
| 2005-02-25 | 822 | 825 | 817 | 825 | 7,000 | 825 |
| 2005-02-24 | 822 | 825 | 810 | 817 | 10,300 | 817 |
| 2005-02-23 | 829 | 829 | 801 | 822 | 15,300 | 822 |
| 2005-02-22 | 800 | 849 | 800 | 840 | 104,600 | 840 |
| 2005-02-21 | 800 | 840 | 785 | 840 | 125,000 | 840 |
| 2005-02-18 | 744 | 746 | 740 | 740 | 16,100 | 740 |
| 2005-02-17 | 724 | 749 | 723 | 745 | 18,100 | 745 |
| 2005-02-16 | 720 | 727 | 715 | 723 | 18,600 | 723 |
| 2005-02-15 | 715 | 723 | 714 | 720 | 24,600 | 720 |
| 2005-02-14 | 710 | 716 | 705 | 715 | 31,700 | 715 |
| 2005-02-10 | 712 | 714 | 705 | 714 | 12,600 | 714 |
| 2005-02-09 | 706 | 712 | 706 | 712 | 3,500 | 712 |
| 2005-02-08 | 714 | 714 | 706 | 714 | 2,900 | 714 |
| 2005-02-07 | 713 | 714 | 710 | 714 | 5,700 | 714 |
| 2005-02-04 | 706 | 710 | 702 | 710 | 2,300 | 710 |
| 2005-02-03 | 705 | 713 | 705 | 705 | 6,000 | 705 |
| 2005-02-02 | 714 | 717 | 708 | 713 | 14,400 | 713 |
| 2005-02-01 | 713 | 715 | 705 | 714 | 6,400 | 714 |
| 2005-01-31 | 708 | 714 | 705 | 705 | 9,800 | 705 |
| 2005-01-28 | 715 | 716 | 705 | 705 | 11,000 | 705 |
| 2005-01-27 | 714 | 719 | 711 | 714 | 6,800 | 714 |
| 2005-01-26 | 702 | 714 | 702 | 714 | 5,300 | 714 |
| 2005-01-25 | 705 | 715 | 700 | 708 | 14,000 | 708 |
| 2005-01-24 | 718 | 719 | 701 | 715 | 12,700 | 715 |
| 2005-01-21 | 701 | 718 | 701 | 718 | 5,400 | 718 |
| 2005-01-20 | 715 | 715 | 699 | 700 | 10,600 | 700 |
| 2005-01-19 | 702 | 730 | 701 | 715 | 17,700 | 715 |
| 2005-01-18 | 710 | 710 | 700 | 702 | 9,200 | 702 |
| 2005-01-17 | 720 | 720 | 700 | 710 | 6,700 | 710 |
| 2005-01-14 | 720 | 724 | 720 | 720 | 7,900 | 720 |
| 2005-01-13 | 726 | 730 | 725 | 725 | 12,500 | 725 |
| 2005-01-12 | 710 | 756 | 710 | 734 | 48,000 | 734 |
| 2005-01-11 | 702 | 708 | 700 | 708 | 10,300 | 708 |
| 2005-01-07 | 695 | 708 | 690 | 702 | 10,800 | 702 |
| 2005-01-06 | 700 | 705 | 685 | 703 | 17,900 | 703 |
| 2005-01-05 | 712 | 719 | 660 | 705 | 17,000 | 705 |
| 2005-01-04 | 721 | 726 | 712 | 719 | 44,700 | 719 |
分割・併合履歴 ： [1995-12-26]1株→1.5株