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

5216 (株)倉元製作所 の時系列データ [2006年度]

5216 (株)倉元製作所の時系列データ [2006年度]