5216 (株)倉元製作所 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2818919018318811,400188
2007-12-27180213180186255,100186
2007-12-2618618617618210,100182
2007-12-2519519518018125,300181
2007-12-2119819818318552,600185
2007-12-2020020319020136,300201
2007-12-19199226195201153,300201
2007-12-1820520518819350,800193
2007-12-17205241200205251,100205
2007-12-1420820920120315,700203
2007-12-1320821220120355,900203
2007-12-12184228181213256,900213
2007-12-1119520518318583,100185
2007-12-10209210181193117,900193
2007-12-07232272201206886,100206
2007-12-06165207158207220,500207
2007-12-0515816715715737,200157
2007-12-041571581521578,800157
2007-12-0314815514815111,000151
2007-11-3014715114714711,800147
2007-11-291461491461466,900146
2007-11-281451491451455,100145
2007-11-271441501441456,100145
2007-11-261501501431448,300144
2007-11-221441501441505,100150
2007-11-211541541451497,200149
2007-11-2014815014715012,300150
2007-11-191541541501507,900150
2007-11-161501501501501,800150
2007-11-1514515114515120,200151
2007-11-141461501431449,800144
2007-11-1315015114514911,000149
2007-11-121471541461493,700149
2007-11-091551551501552,600155
2007-11-0814515514515528,000155
2007-11-071481541481506,700150
2007-11-0615115514514528,400145
2007-11-051551551541542,400154
2007-11-021561571551556,100155
2007-11-011561591561563,900156
2007-10-3115516015515510,300155
2007-10-301541571521547,700154
2007-10-291551601541549,200154
2007-10-261591591521566,200156
2007-10-2516016015516015,300160
2007-10-2416316915916119,800161
2007-10-231631661631634,500163
2007-10-221591611591603,000160
2007-10-1915516815216819,900168
2007-10-1816216315115522,700155
2007-10-171631671601629,200162
2007-10-1616716816316312,600163
2007-10-151721731691707,400170
2007-10-1217717717017013,100170
2007-10-111701771691772,200177
2007-10-1018118217017027,200170
2007-10-091851861811819,300181
2007-10-0517918617918514,000185
2007-10-041811811781784,700178
2007-10-031811811781816,400181
2007-10-0218318317818110,700181
2007-10-0117618416618418,200184
2007-09-2817417517217410,500174
2007-09-2716617416617110,300171
2007-09-261671691641642,400164
2007-09-2517017116216423,100164
2007-09-21153186152166214,800166
2007-09-2018018213813871,700138
2007-09-1918419018218622,500186
2007-09-1820220218418436,300184
2007-09-142072102022059,400205
2007-09-132142142042048,500204
2007-09-1220321320321015,800210
2007-09-1122422420321017,700210
2007-09-1022722721522531,000225
2007-09-0725025223624214,900242
2007-09-062572572512525,000252
2007-09-0526126625625614,700256
2007-09-042682702652658,400265
2007-09-032732762662766,300276
2007-08-312722752722724,200272
2007-08-302682722672683,200268
2007-08-292722722672672,900267
2007-08-282722752702753,800275
2007-08-2726827626726711,300267
2007-08-242702712672708,600270
2007-08-2327027526527516,400275
2007-08-2228028126027042,500270
2007-08-2129629925628188,400281
2007-08-203353363253316,900331
2007-08-173353373303365,500336
2007-08-1633434433233910,700339
2007-08-153453453373385,600338
2007-08-143503503383495,900349
2007-08-1334635234035011,500350
2007-08-1035535534634613,200346
2007-08-093703703503606,100360
2007-08-083773793713719,600371
2007-08-073763793763767,900376
2007-08-063773773753754,100375
2007-08-033793833793822,500382
2007-08-023793803783781,800378
2007-08-0138438437737811,500378
2007-07-313853853783828,200382
2007-07-303803863783856,000385
2007-07-273803893773809,600380
2007-07-263813893793897,400389
2007-07-253873873793826,100382
2007-07-2439039037938711,200387
2007-07-2339039038539015,000390
2007-07-2039139138538817,200388
2007-07-1939039339039014,400390
2007-07-183964003903928,800392
2007-07-174004003963966,800396
2007-07-1340040039039732,600397
2007-07-124004003953968,800396
2007-07-1140540539439513,700395
2007-07-1040840840040012,900400
2007-07-093984053954019,800401
2007-07-0639240038939927,000399
2007-07-0539940039039231,400392
2007-07-0439540039340014,000400
2007-07-0340040039339318,900393
2007-07-0239840039239521,500395
2007-06-2940240239239922,500399
2007-06-2840240239439929,500399
2007-06-2740240339240029,600400
2007-06-2640540539840016,100400
2007-06-2539640939039836,600398
2007-06-2239439539039419,800394
2007-06-213943953923944,500394
2007-06-2039739939439420,600394
2007-06-193963993953978,500397
2007-06-1840340339339437,800394
2007-06-1540040039539728,300397
2007-06-1441341339339510,600395
2007-06-133994053964054,800405
2007-06-1238740138639414,200394
2007-06-1139439438938913,300389
2007-06-0839539638639240,600392
2007-06-0740240239540136,500401
2007-06-064054084044067,600406
2007-06-054084084054063,800406
2007-06-044074084054075,900407
2007-06-014004074004079,300407
2007-05-3140540839940018,400400
2007-05-304074074024028,700402
2007-05-294144144024045,900404
2007-05-284104124014125,700412
2007-05-254024084024067,300406
2007-05-244104104004104,300410
2007-05-234004134004027,700402
2007-05-2239640239340019,200400
2007-05-2140440739139846,100398
2007-05-1843743842943419,800434
2007-05-1744644643244510,700445
2007-05-164404494404459,300445
2007-05-154414454374459,200445
2007-05-144554554294498,700449
2007-05-1145045444145422,800454
2007-05-1046947045846133,300461
2007-05-0947447946446595,900465
2007-05-08450473450469121,100469
2007-05-0746046244044843,900448
2007-05-024184254184253,200425
2007-05-01418418418418900418
2007-04-274084184084182,900418
2007-04-26408410408408600408
2007-04-254134134054052,300405
2007-04-244164164024104,700410
2007-04-234214214064144,200414
2007-04-204254334194197,900419
2007-04-194354354254305,300430
2007-04-1842842942342310,800423
2007-04-1741543441542543,300425
2007-04-1640541038740717,800407
2007-04-1342542540040010,300400
2007-04-124284284204206,700420
2007-04-114264284254282,700428
2007-04-104264304264304,400430
2007-04-094264314254262,800426
2007-04-064264264224262,300426
2007-04-054234274214252,100425
2007-04-044354354224236,700423
2007-04-034234404224276,900427
2007-04-024354384324325,900432
2007-03-3043543843043513,800435
2007-03-294304354294354,800435
2007-03-284254314254314,100431
2007-03-274304314304318,400431
2007-03-2642443542443412,300434
2007-03-2342942942442414,100424
2007-03-2243143142442421,700424
2007-03-2043043142542814,300428
2007-03-1942943042142529,800425
2007-03-1642943042042724,600427
2007-03-1541042941042921,300429
2007-03-144054124034035,700403
2007-03-134134154084157,100415
2007-03-124204204054055,900405
2007-03-094104154094151,900415
2007-03-084134194064191,400419
2007-03-074154153964134,800413
2007-03-063924203904208,600420
2007-03-0540140539040012,500400
2007-03-024144154094144,600414
2007-03-0141241641241512,500415
2007-02-2840841138641120,800411
2007-02-2741541841041544,500415
2007-02-264224224184206,600420
2007-02-234214214184195,700419
2007-02-224204234204202,400420
2007-02-214164204164183,100418
2007-02-204164174144176,300417
2007-02-194124184124159,800415
2007-02-164184184104122,400412
2007-02-154104254104253,600425
2007-02-144104124094093,900409
2007-02-134054154044093,600409
2007-02-0941141140241016,800410
2007-02-084224224134167,200416
2007-02-07423425423424900424
2007-02-064314314254258,300425
2007-02-054364384304316,300431
2007-02-024384384294339,900433
2007-02-014254344204294,700429
2007-01-314214254204206,000420
2007-01-304214224184203,900420
2007-01-294194224184213,300421
2007-01-264204204144202,300420
2007-01-254154204154202,200420
2007-01-2442743041142113,500421
2007-01-234154244154236,300423
2007-01-2241241941141917,600419
2007-01-194114154114136,200413
2007-01-184104164044154,600415
2007-01-174144164074074,900407
2007-01-164084104074071,900407
2007-01-154074124074105,700410
2007-01-124104154094151,200415
2007-01-114104114064062,300406
2007-01-104154154064101,800410
2007-01-094164164104103,800410
2007-01-054194194164162,500416
2007-01-044124194124191,000419

分割・併合履歴 : [1995-12-26]1株→1.5株