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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 189 | 190 | 183 | 188 | 11,400 | 188 |
| 2007-12-27 | 180 | 213 | 180 | 186 | 255,100 | 186 |
| 2007-12-26 | 186 | 186 | 176 | 182 | 10,100 | 182 |
| 2007-12-25 | 195 | 195 | 180 | 181 | 25,300 | 181 |
| 2007-12-21 | 198 | 198 | 183 | 185 | 52,600 | 185 |
| 2007-12-20 | 200 | 203 | 190 | 201 | 36,300 | 201 |
| 2007-12-19 | 199 | 226 | 195 | 201 | 153,300 | 201 |
| 2007-12-18 | 205 | 205 | 188 | 193 | 50,800 | 193 |
| 2007-12-17 | 205 | 241 | 200 | 205 | 251,100 | 205 |
| 2007-12-14 | 208 | 209 | 201 | 203 | 15,700 | 203 |
| 2007-12-13 | 208 | 212 | 201 | 203 | 55,900 | 203 |
| 2007-12-12 | 184 | 228 | 181 | 213 | 256,900 | 213 |
| 2007-12-11 | 195 | 205 | 183 | 185 | 83,100 | 185 |
| 2007-12-10 | 209 | 210 | 181 | 193 | 117,900 | 193 |
| 2007-12-07 | 232 | 272 | 201 | 206 | 886,100 | 206 |
| 2007-12-06 | 165 | 207 | 158 | 207 | 220,500 | 207 |
| 2007-12-05 | 158 | 167 | 157 | 157 | 37,200 | 157 |
| 2007-12-04 | 157 | 158 | 152 | 157 | 8,800 | 157 |
| 2007-12-03 | 148 | 155 | 148 | 151 | 11,000 | 151 |
| 2007-11-30 | 147 | 151 | 147 | 147 | 11,800 | 147 |
| 2007-11-29 | 146 | 149 | 146 | 146 | 6,900 | 146 |
| 2007-11-28 | 145 | 149 | 145 | 145 | 5,100 | 145 |
| 2007-11-27 | 144 | 150 | 144 | 145 | 6,100 | 145 |
| 2007-11-26 | 150 | 150 | 143 | 144 | 8,300 | 144 |
| 2007-11-22 | 144 | 150 | 144 | 150 | 5,100 | 150 |
| 2007-11-21 | 154 | 154 | 145 | 149 | 7,200 | 149 |
| 2007-11-20 | 148 | 150 | 147 | 150 | 12,300 | 150 |
| 2007-11-19 | 154 | 154 | 150 | 150 | 7,900 | 150 |
| 2007-11-16 | 150 | 150 | 150 | 150 | 1,800 | 150 |
| 2007-11-15 | 145 | 151 | 145 | 151 | 20,200 | 151 |
| 2007-11-14 | 146 | 150 | 143 | 144 | 9,800 | 144 |
| 2007-11-13 | 150 | 151 | 145 | 149 | 11,000 | 149 |
| 2007-11-12 | 147 | 154 | 146 | 149 | 3,700 | 149 |
| 2007-11-09 | 155 | 155 | 150 | 155 | 2,600 | 155 |
| 2007-11-08 | 145 | 155 | 145 | 155 | 28,000 | 155 |
| 2007-11-07 | 148 | 154 | 148 | 150 | 6,700 | 150 |
| 2007-11-06 | 151 | 155 | 145 | 145 | 28,400 | 145 |
| 2007-11-05 | 155 | 155 | 154 | 154 | 2,400 | 154 |
| 2007-11-02 | 156 | 157 | 155 | 155 | 6,100 | 155 |
| 2007-11-01 | 156 | 159 | 156 | 156 | 3,900 | 156 |
| 2007-10-31 | 155 | 160 | 155 | 155 | 10,300 | 155 |
| 2007-10-30 | 154 | 157 | 152 | 154 | 7,700 | 154 |
| 2007-10-29 | 155 | 160 | 154 | 154 | 9,200 | 154 |
| 2007-10-26 | 159 | 159 | 152 | 156 | 6,200 | 156 |
| 2007-10-25 | 160 | 160 | 155 | 160 | 15,300 | 160 |
| 2007-10-24 | 163 | 169 | 159 | 161 | 19,800 | 161 |
| 2007-10-23 | 163 | 166 | 163 | 163 | 4,500 | 163 |
| 2007-10-22 | 159 | 161 | 159 | 160 | 3,000 | 160 |
| 2007-10-19 | 155 | 168 | 152 | 168 | 19,900 | 168 |
| 2007-10-18 | 162 | 163 | 151 | 155 | 22,700 | 155 |
| 2007-10-17 | 163 | 167 | 160 | 162 | 9,200 | 162 |
| 2007-10-16 | 167 | 168 | 163 | 163 | 12,600 | 163 |
| 2007-10-15 | 172 | 173 | 169 | 170 | 7,400 | 170 |
| 2007-10-12 | 177 | 177 | 170 | 170 | 13,100 | 170 |
| 2007-10-11 | 170 | 177 | 169 | 177 | 2,200 | 177 |
| 2007-10-10 | 181 | 182 | 170 | 170 | 27,200 | 170 |
| 2007-10-09 | 185 | 186 | 181 | 181 | 9,300 | 181 |
| 2007-10-05 | 179 | 186 | 179 | 185 | 14,000 | 185 |
| 2007-10-04 | 181 | 181 | 178 | 178 | 4,700 | 178 |
| 2007-10-03 | 181 | 181 | 178 | 181 | 6,400 | 181 |
| 2007-10-02 | 183 | 183 | 178 | 181 | 10,700 | 181 |
| 2007-10-01 | 176 | 184 | 166 | 184 | 18,200 | 184 |
| 2007-09-28 | 174 | 175 | 172 | 174 | 10,500 | 174 |
| 2007-09-27 | 166 | 174 | 166 | 171 | 10,300 | 171 |
| 2007-09-26 | 167 | 169 | 164 | 164 | 2,400 | 164 |
| 2007-09-25 | 170 | 171 | 162 | 164 | 23,100 | 164 |
| 2007-09-21 | 153 | 186 | 152 | 166 | 214,800 | 166 |
| 2007-09-20 | 180 | 182 | 138 | 138 | 71,700 | 138 |
| 2007-09-19 | 184 | 190 | 182 | 186 | 22,500 | 186 |
| 2007-09-18 | 202 | 202 | 184 | 184 | 36,300 | 184 |
| 2007-09-14 | 207 | 210 | 202 | 205 | 9,400 | 205 |
| 2007-09-13 | 214 | 214 | 204 | 204 | 8,500 | 204 |
| 2007-09-12 | 203 | 213 | 203 | 210 | 15,800 | 210 |
| 2007-09-11 | 224 | 224 | 203 | 210 | 17,700 | 210 |
| 2007-09-10 | 227 | 227 | 215 | 225 | 31,000 | 225 |
| 2007-09-07 | 250 | 252 | 236 | 242 | 14,900 | 242 |
| 2007-09-06 | 257 | 257 | 251 | 252 | 5,000 | 252 |
| 2007-09-05 | 261 | 266 | 256 | 256 | 14,700 | 256 |
| 2007-09-04 | 268 | 270 | 265 | 265 | 8,400 | 265 |
| 2007-09-03 | 273 | 276 | 266 | 276 | 6,300 | 276 |
| 2007-08-31 | 272 | 275 | 272 | 272 | 4,200 | 272 |
| 2007-08-30 | 268 | 272 | 267 | 268 | 3,200 | 268 |
| 2007-08-29 | 272 | 272 | 267 | 267 | 2,900 | 267 |
| 2007-08-28 | 272 | 275 | 270 | 275 | 3,800 | 275 |
| 2007-08-27 | 268 | 276 | 267 | 267 | 11,300 | 267 |
| 2007-08-24 | 270 | 271 | 267 | 270 | 8,600 | 270 |
| 2007-08-23 | 270 | 275 | 265 | 275 | 16,400 | 275 |
| 2007-08-22 | 280 | 281 | 260 | 270 | 42,500 | 270 |
| 2007-08-21 | 296 | 299 | 256 | 281 | 88,400 | 281 |
| 2007-08-20 | 335 | 336 | 325 | 331 | 6,900 | 331 |
| 2007-08-17 | 335 | 337 | 330 | 336 | 5,500 | 336 |
| 2007-08-16 | 334 | 344 | 332 | 339 | 10,700 | 339 |
| 2007-08-15 | 345 | 345 | 337 | 338 | 5,600 | 338 |
| 2007-08-14 | 350 | 350 | 338 | 349 | 5,900 | 349 |
| 2007-08-13 | 346 | 352 | 340 | 350 | 11,500 | 350 |
| 2007-08-10 | 355 | 355 | 346 | 346 | 13,200 | 346 |
| 2007-08-09 | 370 | 370 | 350 | 360 | 6,100 | 360 |
| 2007-08-08 | 377 | 379 | 371 | 371 | 9,600 | 371 |
| 2007-08-07 | 376 | 379 | 376 | 376 | 7,900 | 376 |
| 2007-08-06 | 377 | 377 | 375 | 375 | 4,100 | 375 |
| 2007-08-03 | 379 | 383 | 379 | 382 | 2,500 | 382 |
| 2007-08-02 | 379 | 380 | 378 | 378 | 1,800 | 378 |
| 2007-08-01 | 384 | 384 | 377 | 378 | 11,500 | 378 |
| 2007-07-31 | 385 | 385 | 378 | 382 | 8,200 | 382 |
| 2007-07-30 | 380 | 386 | 378 | 385 | 6,000 | 385 |
| 2007-07-27 | 380 | 389 | 377 | 380 | 9,600 | 380 |
| 2007-07-26 | 381 | 389 | 379 | 389 | 7,400 | 389 |
| 2007-07-25 | 387 | 387 | 379 | 382 | 6,100 | 382 |
| 2007-07-24 | 390 | 390 | 379 | 387 | 11,200 | 387 |
| 2007-07-23 | 390 | 390 | 385 | 390 | 15,000 | 390 |
| 2007-07-20 | 391 | 391 | 385 | 388 | 17,200 | 388 |
| 2007-07-19 | 390 | 393 | 390 | 390 | 14,400 | 390 |
| 2007-07-18 | 396 | 400 | 390 | 392 | 8,800 | 392 |
| 2007-07-17 | 400 | 400 | 396 | 396 | 6,800 | 396 |
| 2007-07-13 | 400 | 400 | 390 | 397 | 32,600 | 397 |
| 2007-07-12 | 400 | 400 | 395 | 396 | 8,800 | 396 |
| 2007-07-11 | 405 | 405 | 394 | 395 | 13,700 | 395 |
| 2007-07-10 | 408 | 408 | 400 | 400 | 12,900 | 400 |
| 2007-07-09 | 398 | 405 | 395 | 401 | 9,800 | 401 |
| 2007-07-06 | 392 | 400 | 389 | 399 | 27,000 | 399 |
| 2007-07-05 | 399 | 400 | 390 | 392 | 31,400 | 392 |
| 2007-07-04 | 395 | 400 | 393 | 400 | 14,000 | 400 |
| 2007-07-03 | 400 | 400 | 393 | 393 | 18,900 | 393 |
| 2007-07-02 | 398 | 400 | 392 | 395 | 21,500 | 395 |
| 2007-06-29 | 402 | 402 | 392 | 399 | 22,500 | 399 |
| 2007-06-28 | 402 | 402 | 394 | 399 | 29,500 | 399 |
| 2007-06-27 | 402 | 403 | 392 | 400 | 29,600 | 400 |
| 2007-06-26 | 405 | 405 | 398 | 400 | 16,100 | 400 |
| 2007-06-25 | 396 | 409 | 390 | 398 | 36,600 | 398 |
| 2007-06-22 | 394 | 395 | 390 | 394 | 19,800 | 394 |
| 2007-06-21 | 394 | 395 | 392 | 394 | 4,500 | 394 |
| 2007-06-20 | 397 | 399 | 394 | 394 | 20,600 | 394 |
| 2007-06-19 | 396 | 399 | 395 | 397 | 8,500 | 397 |
| 2007-06-18 | 403 | 403 | 393 | 394 | 37,800 | 394 |
| 2007-06-15 | 400 | 400 | 395 | 397 | 28,300 | 397 |
| 2007-06-14 | 413 | 413 | 393 | 395 | 10,600 | 395 |
| 2007-06-13 | 399 | 405 | 396 | 405 | 4,800 | 405 |
| 2007-06-12 | 387 | 401 | 386 | 394 | 14,200 | 394 |
| 2007-06-11 | 394 | 394 | 389 | 389 | 13,300 | 389 |
| 2007-06-08 | 395 | 396 | 386 | 392 | 40,600 | 392 |
| 2007-06-07 | 402 | 402 | 395 | 401 | 36,500 | 401 |
| 2007-06-06 | 405 | 408 | 404 | 406 | 7,600 | 406 |
| 2007-06-05 | 408 | 408 | 405 | 406 | 3,800 | 406 |
| 2007-06-04 | 407 | 408 | 405 | 407 | 5,900 | 407 |
| 2007-06-01 | 400 | 407 | 400 | 407 | 9,300 | 407 |
| 2007-05-31 | 405 | 408 | 399 | 400 | 18,400 | 400 |
| 2007-05-30 | 407 | 407 | 402 | 402 | 8,700 | 402 |
| 2007-05-29 | 414 | 414 | 402 | 404 | 5,900 | 404 |
| 2007-05-28 | 410 | 412 | 401 | 412 | 5,700 | 412 |
| 2007-05-25 | 402 | 408 | 402 | 406 | 7,300 | 406 |
| 2007-05-24 | 410 | 410 | 400 | 410 | 4,300 | 410 |
| 2007-05-23 | 400 | 413 | 400 | 402 | 7,700 | 402 |
| 2007-05-22 | 396 | 402 | 393 | 400 | 19,200 | 400 |
| 2007-05-21 | 404 | 407 | 391 | 398 | 46,100 | 398 |
| 2007-05-18 | 437 | 438 | 429 | 434 | 19,800 | 434 |
| 2007-05-17 | 446 | 446 | 432 | 445 | 10,700 | 445 |
| 2007-05-16 | 440 | 449 | 440 | 445 | 9,300 | 445 |
| 2007-05-15 | 441 | 445 | 437 | 445 | 9,200 | 445 |
| 2007-05-14 | 455 | 455 | 429 | 449 | 8,700 | 449 |
| 2007-05-11 | 450 | 454 | 441 | 454 | 22,800 | 454 |
| 2007-05-10 | 469 | 470 | 458 | 461 | 33,300 | 461 |
| 2007-05-09 | 474 | 479 | 464 | 465 | 95,900 | 465 |
| 2007-05-08 | 450 | 473 | 450 | 469 | 121,100 | 469 |
| 2007-05-07 | 460 | 462 | 440 | 448 | 43,900 | 448 |
| 2007-05-02 | 418 | 425 | 418 | 425 | 3,200 | 425 |
| 2007-05-01 | 418 | 418 | 418 | 418 | 900 | 418 |
| 2007-04-27 | 408 | 418 | 408 | 418 | 2,900 | 418 |
| 2007-04-26 | 408 | 410 | 408 | 408 | 600 | 408 |
| 2007-04-25 | 413 | 413 | 405 | 405 | 2,300 | 405 |
| 2007-04-24 | 416 | 416 | 402 | 410 | 4,700 | 410 |
| 2007-04-23 | 421 | 421 | 406 | 414 | 4,200 | 414 |
| 2007-04-20 | 425 | 433 | 419 | 419 | 7,900 | 419 |
| 2007-04-19 | 435 | 435 | 425 | 430 | 5,300 | 430 |
| 2007-04-18 | 428 | 429 | 423 | 423 | 10,800 | 423 |
| 2007-04-17 | 415 | 434 | 415 | 425 | 43,300 | 425 |
| 2007-04-16 | 405 | 410 | 387 | 407 | 17,800 | 407 |
| 2007-04-13 | 425 | 425 | 400 | 400 | 10,300 | 400 |
| 2007-04-12 | 428 | 428 | 420 | 420 | 6,700 | 420 |
| 2007-04-11 | 426 | 428 | 425 | 428 | 2,700 | 428 |
| 2007-04-10 | 426 | 430 | 426 | 430 | 4,400 | 430 |
| 2007-04-09 | 426 | 431 | 425 | 426 | 2,800 | 426 |
| 2007-04-06 | 426 | 426 | 422 | 426 | 2,300 | 426 |
| 2007-04-05 | 423 | 427 | 421 | 425 | 2,100 | 425 |
| 2007-04-04 | 435 | 435 | 422 | 423 | 6,700 | 423 |
| 2007-04-03 | 423 | 440 | 422 | 427 | 6,900 | 427 |
| 2007-04-02 | 435 | 438 | 432 | 432 | 5,900 | 432 |
| 2007-03-30 | 435 | 438 | 430 | 435 | 13,800 | 435 |
| 2007-03-29 | 430 | 435 | 429 | 435 | 4,800 | 435 |
| 2007-03-28 | 425 | 431 | 425 | 431 | 4,100 | 431 |
| 2007-03-27 | 430 | 431 | 430 | 431 | 8,400 | 431 |
| 2007-03-26 | 424 | 435 | 424 | 434 | 12,300 | 434 |
| 2007-03-23 | 429 | 429 | 424 | 424 | 14,100 | 424 |
| 2007-03-22 | 431 | 431 | 424 | 424 | 21,700 | 424 |
| 2007-03-20 | 430 | 431 | 425 | 428 | 14,300 | 428 |
| 2007-03-19 | 429 | 430 | 421 | 425 | 29,800 | 425 |
| 2007-03-16 | 429 | 430 | 420 | 427 | 24,600 | 427 |
| 2007-03-15 | 410 | 429 | 410 | 429 | 21,300 | 429 |
| 2007-03-14 | 405 | 412 | 403 | 403 | 5,700 | 403 |
| 2007-03-13 | 413 | 415 | 408 | 415 | 7,100 | 415 |
| 2007-03-12 | 420 | 420 | 405 | 405 | 5,900 | 405 |
| 2007-03-09 | 410 | 415 | 409 | 415 | 1,900 | 415 |
| 2007-03-08 | 413 | 419 | 406 | 419 | 1,400 | 419 |
| 2007-03-07 | 415 | 415 | 396 | 413 | 4,800 | 413 |
| 2007-03-06 | 392 | 420 | 390 | 420 | 8,600 | 420 |
| 2007-03-05 | 401 | 405 | 390 | 400 | 12,500 | 400 |
| 2007-03-02 | 414 | 415 | 409 | 414 | 4,600 | 414 |
| 2007-03-01 | 412 | 416 | 412 | 415 | 12,500 | 415 |
| 2007-02-28 | 408 | 411 | 386 | 411 | 20,800 | 411 |
| 2007-02-27 | 415 | 418 | 410 | 415 | 44,500 | 415 |
| 2007-02-26 | 422 | 422 | 418 | 420 | 6,600 | 420 |
| 2007-02-23 | 421 | 421 | 418 | 419 | 5,700 | 419 |
| 2007-02-22 | 420 | 423 | 420 | 420 | 2,400 | 420 |
| 2007-02-21 | 416 | 420 | 416 | 418 | 3,100 | 418 |
| 2007-02-20 | 416 | 417 | 414 | 417 | 6,300 | 417 |
| 2007-02-19 | 412 | 418 | 412 | 415 | 9,800 | 415 |
| 2007-02-16 | 418 | 418 | 410 | 412 | 2,400 | 412 |
| 2007-02-15 | 410 | 425 | 410 | 425 | 3,600 | 425 |
| 2007-02-14 | 410 | 412 | 409 | 409 | 3,900 | 409 |
| 2007-02-13 | 405 | 415 | 404 | 409 | 3,600 | 409 |
| 2007-02-09 | 411 | 411 | 402 | 410 | 16,800 | 410 |
| 2007-02-08 | 422 | 422 | 413 | 416 | 7,200 | 416 |
| 2007-02-07 | 423 | 425 | 423 | 424 | 900 | 424 |
| 2007-02-06 | 431 | 431 | 425 | 425 | 8,300 | 425 |
| 2007-02-05 | 436 | 438 | 430 | 431 | 6,300 | 431 |
| 2007-02-02 | 438 | 438 | 429 | 433 | 9,900 | 433 |
| 2007-02-01 | 425 | 434 | 420 | 429 | 4,700 | 429 |
| 2007-01-31 | 421 | 425 | 420 | 420 | 6,000 | 420 |
| 2007-01-30 | 421 | 422 | 418 | 420 | 3,900 | 420 |
| 2007-01-29 | 419 | 422 | 418 | 421 | 3,300 | 421 |
| 2007-01-26 | 420 | 420 | 414 | 420 | 2,300 | 420 |
| 2007-01-25 | 415 | 420 | 415 | 420 | 2,200 | 420 |
| 2007-01-24 | 427 | 430 | 411 | 421 | 13,500 | 421 |
| 2007-01-23 | 415 | 424 | 415 | 423 | 6,300 | 423 |
| 2007-01-22 | 412 | 419 | 411 | 419 | 17,600 | 419 |
| 2007-01-19 | 411 | 415 | 411 | 413 | 6,200 | 413 |
| 2007-01-18 | 410 | 416 | 404 | 415 | 4,600 | 415 |
| 2007-01-17 | 414 | 416 | 407 | 407 | 4,900 | 407 |
| 2007-01-16 | 408 | 410 | 407 | 407 | 1,900 | 407 |
| 2007-01-15 | 407 | 412 | 407 | 410 | 5,700 | 410 |
| 2007-01-12 | 410 | 415 | 409 | 415 | 1,200 | 415 |
| 2007-01-11 | 410 | 411 | 406 | 406 | 2,300 | 406 |
| 2007-01-10 | 415 | 415 | 406 | 410 | 1,800 | 410 |
| 2007-01-09 | 416 | 416 | 410 | 410 | 3,800 | 410 |
| 2007-01-05 | 419 | 419 | 416 | 416 | 2,500 | 416 |
| 2007-01-04 | 412 | 419 | 412 | 419 | 1,000 | 419 |
分割・併合履歴 ： [1995-12-26]1株→1.5株