5216 (株)倉元製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 406 | 409 | 405 | 408 | 9,600 | 408 |
| 2006-12-28 | 405 | 411 | 405 | 410 | 8,300 | 410 |
| 2006-12-27 | 410 | 410 | 401 | 405 | 5,600 | 405 |
| 2006-12-26 | 411 | 411 | 405 | 405 | 24,000 | 405 |
| 2006-12-25 | 415 | 416 | 405 | 406 | 24,400 | 406 |
| 2006-12-22 | 420 | 421 | 415 | 415 | 16,300 | 415 |
| 2006-12-21 | 430 | 431 | 422 | 422 | 15,100 | 422 |
| 2006-12-20 | 426 | 442 | 425 | 429 | 12,900 | 429 |
| 2006-12-19 | 433 | 438 | 430 | 438 | 16,100 | 438 |
| 2006-12-18 | 425 | 438 | 418 | 435 | 15,700 | 435 |
| 2006-12-15 | 414 | 429 | 410 | 425 | 25,600 | 425 |
| 2006-12-14 | 416 | 416 | 413 | 416 | 12,700 | 416 |
| 2006-12-13 | 411 | 415 | 406 | 415 | 12,100 | 415 |
| 2006-12-12 | 406 | 410 | 406 | 410 | 6,800 | 410 |
| 2006-12-11 | 411 | 414 | 402 | 404 | 32,300 | 404 |
| 2006-12-08 | 410 | 414 | 404 | 404 | 19,600 | 404 |
| 2006-12-07 | 410 | 410 | 406 | 407 | 17,000 | 407 |
| 2006-12-06 | 414 | 414 | 409 | 409 | 9,500 | 409 |
| 2006-12-05 | 408 | 414 | 408 | 410 | 14,200 | 410 |
| 2006-12-04 | 403 | 409 | 403 | 406 | 8,600 | 406 |
| 2006-12-01 | 410 | 415 | 404 | 412 | 3,700 | 412 |
| 2006-11-30 | 406 | 410 | 405 | 406 | 5,700 | 406 |
| 2006-11-29 | 402 | 406 | 402 | 405 | 3,600 | 405 |
| 2006-11-28 | 402 | 405 | 400 | 402 | 4,400 | 402 |
| 2006-11-27 | 411 | 411 | 400 | 405 | 4,900 | 405 |
| 2006-11-24 | 411 | 413 | 405 | 413 | 7,800 | 413 |
| 2006-11-22 | 405 | 415 | 405 | 414 | 5,600 | 414 |
| 2006-11-21 | 390 | 413 | 390 | 406 | 5,400 | 406 |
| 2006-11-20 | 414 | 414 | 394 | 394 | 10,800 | 394 |
| 2006-11-17 | 426 | 426 | 414 | 414 | 4,200 | 414 |
| 2006-11-16 | 431 | 431 | 411 | 425 | 10,500 | 425 |
| 2006-11-15 | 425 | 436 | 420 | 436 | 5,600 | 436 |
| 2006-11-14 | 424 | 438 | 420 | 435 | 6,700 | 435 |
| 2006-11-13 | 435 | 435 | 425 | 425 | 13,200 | 425 |
| 2006-11-10 | 446 | 446 | 441 | 441 | 6,000 | 441 |
| 2006-11-09 | 442 | 450 | 441 | 446 | 5,500 | 446 |
| 2006-11-08 | 447 | 455 | 440 | 442 | 15,700 | 442 |
| 2006-11-07 | 447 | 452 | 445 | 447 | 10,200 | 447 |
| 2006-11-06 | 452 | 459 | 445 | 452 | 13,300 | 452 |
| 2006-11-02 | 451 | 461 | 451 | 452 | 15,600 | 452 |
| 2006-11-01 | 460 | 460 | 450 | 450 | 8,900 | 450 |
| 2006-10-31 | 455 | 458 | 450 | 455 | 6,600 | 455 |
| 2006-10-30 | 457 | 459 | 453 | 455 | 4,700 | 455 |
| 2006-10-27 | 461 | 464 | 457 | 457 | 4,700 | 457 |
| 2006-10-26 | 464 | 464 | 461 | 461 | 2,500 | 461 |
| 2006-10-25 | 464 | 464 | 460 | 460 | 6,600 | 460 |
| 2006-10-24 | 465 | 469 | 464 | 464 | 2,600 | 464 |
| 2006-10-23 | 467 | 467 | 459 | 465 | 4,200 | 465 |
| 2006-10-20 | 474 | 474 | 456 | 457 | 10,900 | 457 |
| 2006-10-19 | 475 | 475 | 465 | 469 | 9,600 | 469 |
| 2006-10-18 | 455 | 469 | 455 | 460 | 6,100 | 460 |
| 2006-10-17 | 442 | 454 | 442 | 445 | 8,800 | 445 |
| 2006-10-16 | 442 | 450 | 441 | 441 | 9,200 | 441 |
| 2006-10-13 | 447 | 453 | 438 | 440 | 18,100 | 440 |
| 2006-10-12 | 444 | 444 | 440 | 442 | 6,800 | 442 |
| 2006-10-11 | 446 | 450 | 445 | 445 | 12,800 | 445 |
| 2006-10-10 | 450 | 453 | 448 | 448 | 9,600 | 448 |
| 2006-10-06 | 454 | 457 | 451 | 455 | 7,400 | 455 |
| 2006-10-05 | 462 | 462 | 450 | 455 | 11,400 | 455 |
| 2006-10-04 | 467 | 467 | 456 | 463 | 18,400 | 463 |
| 2006-10-03 | 465 | 470 | 461 | 462 | 14,900 | 462 |
| 2006-10-02 | 466 | 468 | 464 | 465 | 4,800 | 465 |
| 2006-09-29 | 468 | 470 | 464 | 464 | 4,800 | 464 |
| 2006-09-28 | 461 | 466 | 461 | 466 | 2,400 | 466 |
| 2006-09-27 | 471 | 471 | 461 | 461 | 3,000 | 461 |
| 2006-09-26 | 465 | 466 | 461 | 461 | 6,500 | 461 |
| 2006-09-25 | 461 | 468 | 461 | 466 | 2,600 | 466 |
| 2006-09-22 | 459 | 462 | 459 | 461 | 3,000 | 461 |
| 2006-09-21 | 465 | 470 | 450 | 459 | 19,900 | 459 |
| 2006-09-20 | 480 | 480 | 465 | 466 | 11,600 | 466 |
| 2006-09-19 | 475 | 485 | 475 | 477 | 4,100 | 477 |
| 2006-09-15 | 476 | 480 | 471 | 474 | 3,700 | 474 |
| 2006-09-14 | 485 | 485 | 475 | 475 | 4,900 | 475 |
| 2006-09-13 | 494 | 494 | 480 | 480 | 4,400 | 480 |
| 2006-09-12 | 489 | 489 | 487 | 489 | 4,500 | 489 |
| 2006-09-11 | 495 | 495 | 488 | 488 | 3,800 | 488 |
| 2006-09-08 | 488 | 500 | 486 | 500 | 6,800 | 500 |
| 2006-09-07 | 498 | 527 | 495 | 495 | 18,000 | 495 |
| 2006-09-06 | 505 | 505 | 500 | 500 | 7,400 | 500 |
| 2006-09-05 | 495 | 500 | 495 | 498 | 10,200 | 498 |
| 2006-09-04 | 492 | 496 | 492 | 495 | 13,200 | 495 |
| 2006-09-01 | 490 | 493 | 490 | 493 | 5,000 | 493 |
| 2006-08-31 | 495 | 495 | 490 | 490 | 8,100 | 490 |
| 2006-08-30 | 499 | 500 | 492 | 494 | 3,300 | 494 |
| 2006-08-29 | 496 | 501 | 496 | 499 | 2,000 | 499 |
| 2006-08-28 | 511 | 511 | 495 | 496 | 7,800 | 496 |
| 2006-08-25 | 520 | 520 | 511 | 513 | 10,700 | 513 |
| 2006-08-24 | 524 | 525 | 520 | 520 | 5,900 | 520 |
| 2006-08-23 | 531 | 531 | 522 | 523 | 9,900 | 523 |
| 2006-08-22 | 525 | 528 | 520 | 521 | 13,800 | 521 |
| 2006-08-21 | 527 | 540 | 520 | 535 | 26,900 | 535 |
| 2006-08-18 | 510 | 510 | 502 | 508 | 24,800 | 508 |
| 2006-08-17 | 497 | 503 | 490 | 503 | 24,600 | 503 |
| 2006-08-16 | 482 | 494 | 482 | 488 | 20,600 | 488 |
| 2006-08-15 | 490 | 492 | 481 | 482 | 11,000 | 482 |
| 2006-08-14 | 468 | 495 | 468 | 481 | 28,800 | 481 |
| 2006-08-11 | 460 | 461 | 452 | 460 | 8,300 | 460 |
| 2006-08-10 | 461 | 462 | 460 | 460 | 5,400 | 460 |
| 2006-08-09 | 463 | 463 | 460 | 461 | 4,800 | 461 |
| 2006-08-08 | 451 | 463 | 450 | 463 | 5,600 | 463 |
| 2006-08-07 | 464 | 465 | 457 | 457 | 29,200 | 457 |
| 2006-08-04 | 465 | 466 | 460 | 466 | 14,900 | 466 |
| 2006-08-03 | 465 | 466 | 456 | 460 | 24,700 | 460 |
| 2006-08-02 | 469 | 469 | 461 | 464 | 10,800 | 464 |
| 2006-08-01 | 478 | 478 | 462 | 470 | 16,200 | 470 |
| 2006-07-31 | 465 | 475 | 455 | 475 | 38,500 | 475 |
| 2006-07-28 | 460 | 465 | 455 | 465 | 3,800 | 465 |
| 2006-07-27 | 466 | 475 | 460 | 460 | 7,700 | 460 |
| 2006-07-26 | 481 | 481 | 452 | 470 | 10,800 | 470 |
| 2006-07-25 | 492 | 495 | 475 | 480 | 19,100 | 480 |
| 2006-07-24 | 493 | 494 | 475 | 485 | 14,100 | 485 |
| 2006-07-21 | 485 | 495 | 485 | 491 | 3,000 | 491 |
| 2006-07-20 | 480 | 485 | 469 | 485 | 14,400 | 485 |
| 2006-07-19 | 480 | 480 | 450 | 460 | 17,600 | 460 |
| 2006-07-18 | 500 | 500 | 480 | 480 | 17,600 | 480 |
| 2006-07-14 | 495 | 502 | 491 | 495 | 17,500 | 495 |
| 2006-07-13 | 498 | 510 | 490 | 495 | 17,900 | 495 |
| 2006-07-12 | 515 | 515 | 497 | 500 | 28,200 | 500 |
| 2006-07-11 | 521 | 536 | 517 | 519 | 6,600 | 519 |
| 2006-07-10 | 524 | 525 | 515 | 520 | 18,700 | 520 |
| 2006-07-07 | 552 | 552 | 540 | 544 | 15,400 | 544 |
| 2006-07-06 | 548 | 550 | 548 | 550 | 2,600 | 550 |
| 2006-07-05 | 549 | 551 | 546 | 549 | 14,200 | 549 |
| 2006-07-04 | 553 | 555 | 547 | 550 | 25,900 | 550 |
| 2006-07-03 | 555 | 555 | 549 | 550 | 31,400 | 550 |
| 2006-06-30 | 562 | 562 | 550 | 552 | 11,400 | 552 |
| 2006-06-29 | 558 | 559 | 550 | 552 | 14,700 | 552 |
| 2006-06-28 | 549 | 563 | 548 | 563 | 5,500 | 563 |
| 2006-06-27 | 555 | 555 | 550 | 550 | 7,400 | 550 |
| 2006-06-26 | 550 | 550 | 541 | 548 | 6,800 | 548 |
| 2006-06-23 | 550 | 555 | 540 | 540 | 38,200 | 540 |
| 2006-06-22 | 573 | 575 | 545 | 551 | 23,600 | 551 |
| 2006-06-21 | 550 | 571 | 548 | 571 | 23,900 | 571 |
| 2006-06-20 | 571 | 571 | 560 | 562 | 13,400 | 562 |
| 2006-06-19 | 590 | 590 | 565 | 571 | 13,800 | 571 |
| 2006-06-16 | 567 | 590 | 566 | 580 | 22,800 | 580 |
| 2006-06-15 | 550 | 570 | 550 | 559 | 8,300 | 559 |
| 2006-06-14 | 547 | 560 | 546 | 546 | 3,800 | 546 |
| 2006-06-13 | 570 | 570 | 546 | 546 | 8,800 | 546 |
| 2006-06-12 | 560 | 565 | 560 | 565 | 5,700 | 565 |
| 2006-06-09 | 554 | 554 | 531 | 550 | 5,500 | 550 |
| 2006-06-08 | 580 | 580 | 555 | 558 | 9,900 | 558 |
| 2006-06-07 | 564 | 580 | 561 | 561 | 8,500 | 561 |
| 2006-06-06 | 573 | 573 | 564 | 572 | 3,900 | 572 |
| 2006-06-05 | 560 | 575 | 560 | 574 | 7,900 | 574 |
| 2006-06-02 | 560 | 565 | 526 | 560 | 28,600 | 560 |
| 2006-06-01 | 570 | 571 | 555 | 555 | 23,800 | 555 |
| 2006-05-31 | 588 | 588 | 560 | 560 | 21,600 | 560 |
| 2006-05-30 | 600 | 605 | 585 | 590 | 16,500 | 590 |
| 2006-05-29 | 630 | 630 | 600 | 600 | 32,900 | 600 |
| 2006-05-26 | 628 | 640 | 626 | 630 | 11,600 | 630 |
| 2006-05-25 | 630 | 649 | 626 | 626 | 19,000 | 626 |
| 2006-05-24 | 640 | 642 | 625 | 625 | 9,100 | 625 |
| 2006-05-23 | 660 | 660 | 641 | 642 | 11,100 | 642 |
| 2006-05-22 | 670 | 675 | 660 | 660 | 10,800 | 660 |
| 2006-05-19 | 686 | 686 | 665 | 665 | 7,400 | 665 |
| 2006-05-18 | 671 | 690 | 663 | 690 | 5,700 | 690 |
| 2006-05-17 | 700 | 702 | 685 | 691 | 5,500 | 691 |
| 2006-05-16 | 712 | 712 | 700 | 700 | 7,100 | 700 |
| 2006-05-15 | 706 | 712 | 706 | 712 | 2,000 | 712 |
| 2006-05-12 | 714 | 715 | 703 | 709 | 6,900 | 709 |
| 2006-05-11 | 714 | 720 | 702 | 704 | 8,200 | 704 |
| 2006-05-10 | 715 | 715 | 701 | 713 | 16,900 | 713 |
| 2006-05-09 | 687 | 702 | 687 | 700 | 8,400 | 700 |
| 2006-05-08 | 705 | 724 | 705 | 707 | 3,500 | 707 |
| 2006-05-02 | 715 | 715 | 701 | 715 | 1,200 | 715 |
| 2006-05-01 | 715 | 715 | 690 | 693 | 10,600 | 693 |
| 2006-04-28 | 700 | 714 | 699 | 701 | 4,500 | 701 |
| 2006-04-27 | 702 | 715 | 700 | 706 | 4,300 | 706 |
| 2006-04-26 | 707 | 710 | 682 | 700 | 10,700 | 700 |
| 2006-04-25 | 709 | 709 | 705 | 706 | 1,000 | 706 |
| 2006-04-24 | 728 | 728 | 680 | 710 | 10,500 | 710 |
| 2006-04-21 | 740 | 740 | 715 | 715 | 7,800 | 715 |
| 2006-04-20 | 755 | 755 | 748 | 748 | 12,600 | 748 |
| 2006-04-19 | 756 | 760 | 750 | 750 | 4,800 | 750 |
| 2006-04-18 | 759 | 759 | 750 | 750 | 13,100 | 750 |
| 2006-04-17 | 763 | 763 | 750 | 752 | 14,200 | 752 |
| 2006-04-14 | 751 | 765 | 751 | 760 | 11,600 | 760 |
| 2006-04-13 | 750 | 763 | 740 | 755 | 6,900 | 755 |
| 2006-04-12 | 750 | 750 | 732 | 740 | 15,100 | 740 |
| 2006-04-11 | 763 | 765 | 756 | 756 | 19,600 | 756 |
| 2006-04-10 | 745 | 753 | 737 | 753 | 23,700 | 753 |
| 2006-04-07 | 737 | 745 | 723 | 725 | 17,300 | 725 |
| 2006-04-06 | 720 | 727 | 717 | 717 | 9,000 | 717 |
| 2006-04-05 | 710 | 717 | 706 | 714 | 14,600 | 714 |
| 2006-04-04 | 715 | 715 | 710 | 711 | 20,700 | 711 |
| 2006-04-03 | 710 | 723 | 708 | 715 | 8,100 | 715 |
| 2006-03-31 | 713 | 715 | 708 | 708 | 10,900 | 708 |
| 2006-03-30 | 718 | 723 | 710 | 715 | 23,400 | 715 |
| 2006-03-29 | 706 | 717 | 702 | 717 | 7,800 | 717 |
| 2006-03-28 | 710 | 711 | 702 | 705 | 8,200 | 705 |
| 2006-03-27 | 691 | 718 | 690 | 710 | 16,700 | 710 |
| 2006-03-24 | 707 | 708 | 687 | 687 | 15,700 | 687 |
| 2006-03-23 | 720 | 720 | 707 | 707 | 4,300 | 707 |
| 2006-03-22 | 708 | 724 | 705 | 710 | 14,700 | 710 |
| 2006-03-20 | 710 | 719 | 703 | 705 | 18,100 | 705 |
| 2006-03-17 | 680 | 705 | 680 | 700 | 26,900 | 700 |
| 2006-03-16 | 680 | 683 | 675 | 677 | 12,900 | 677 |
| 2006-03-15 | 680 | 688 | 670 | 672 | 15,200 | 672 |
| 2006-03-14 | 666 | 686 | 666 | 680 | 6,000 | 680 |
| 2006-03-13 | 682 | 689 | 681 | 681 | 12,900 | 681 |
| 2006-03-10 | 670 | 697 | 656 | 665 | 4,400 | 665 |
| 2006-03-09 | 675 | 676 | 650 | 650 | 18,700 | 650 |
| 2006-03-08 | 667 | 670 | 660 | 670 | 13,800 | 670 |
| 2006-03-07 | 680 | 700 | 680 | 680 | 3,900 | 680 |
| 2006-03-06 | 695 | 700 | 671 | 671 | 4,800 | 671 |
| 2006-03-03 | 722 | 722 | 701 | 705 | 6,100 | 705 |
| 2006-03-02 | 751 | 759 | 702 | 725 | 8,300 | 725 |
| 2006-03-01 | 739 | 740 | 710 | 731 | 5,700 | 731 |
| 2006-02-28 | 740 | 740 | 702 | 735 | 5,800 | 735 |
| 2006-02-27 | 770 | 770 | 732 | 732 | 5,400 | 732 |
| 2006-02-24 | 717 | 726 | 717 | 725 | 1,600 | 725 |
| 2006-02-23 | 698 | 720 | 698 | 712 | 3,400 | 712 |
| 2006-02-22 | 673 | 689 | 670 | 689 | 3,600 | 689 |
| 2006-02-21 | 660 | 680 | 626 | 675 | 5,600 | 675 |
| 2006-02-20 | 700 | 710 | 670 | 670 | 13,100 | 670 |
| 2006-02-17 | 779 | 779 | 701 | 729 | 7,100 | 729 |
| 2006-02-16 | 750 | 779 | 749 | 779 | 5,200 | 779 |
| 2006-02-15 | 740 | 801 | 740 | 750 | 5,900 | 750 |
| 2006-02-14 | 747 | 797 | 730 | 740 | 14,000 | 740 |
| 2006-02-13 | 772 | 775 | 742 | 745 | 18,200 | 745 |
| 2006-02-10 | 845 | 845 | 821 | 822 | 2,200 | 822 |
| 2006-02-09 | 850 | 850 | 830 | 840 | 5,600 | 840 |
| 2006-02-08 | 840 | 870 | 825 | 825 | 20,500 | 825 |
| 2006-02-07 | 800 | 838 | 800 | 814 | 9,600 | 814 |
| 2006-02-06 | 822 | 822 | 800 | 802 | 5,400 | 802 |
| 2006-02-03 | 826 | 830 | 801 | 825 | 6,700 | 825 |
| 2006-02-02 | 848 | 848 | 825 | 825 | 2,800 | 825 |
| 2006-02-01 | 831 | 845 | 830 | 830 | 4,100 | 830 |
| 2006-01-31 | 840 | 845 | 830 | 841 | 6,800 | 841 |
| 2006-01-30 | 859 | 859 | 840 | 840 | 13,300 | 840 |
| 2006-01-27 | 845 | 850 | 835 | 849 | 11,200 | 849 |
| 2006-01-26 | 820 | 835 | 815 | 835 | 4,600 | 835 |
| 2006-01-25 | 858 | 858 | 821 | 823 | 4,900 | 823 |
| 2006-01-24 | 825 | 827 | 801 | 820 | 5,600 | 820 |
| 2006-01-23 | 830 | 840 | 755 | 755 | 16,400 | 755 |
| 2006-01-20 | 832 | 860 | 830 | 845 | 11,700 | 845 |
| 2006-01-19 | 792 | 849 | 792 | 830 | 18,300 | 830 |
| 2006-01-18 | 893 | 893 | 793 | 802 | 24,600 | 802 |
| 2006-01-17 | 900 | 906 | 890 | 893 | 40,800 | 893 |
| 2006-01-16 | 887 | 898 | 878 | 898 | 50,300 | 898 |
| 2006-01-13 | 887 | 899 | 848 | 887 | 48,600 | 887 |
| 2006-01-12 | 844 | 885 | 842 | 880 | 77,500 | 880 |
| 2006-01-11 | 830 | 835 | 801 | 830 | 31,200 | 830 |
| 2006-01-10 | 830 | 839 | 825 | 830 | 27,000 | 830 |
| 2006-01-06 | 820 | 820 | 801 | 815 | 11,100 | 815 |
| 2006-01-05 | 816 | 828 | 806 | 814 | 35,700 | 814 |
| 2006-01-04 | 770 | 812 | 770 | 806 | 42,300 | 806 |
分割・併合履歴 ： [1995-12-26]1株→1.5株