5216 (株)倉元製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 88 | 88 | 87 | 88 | 5,300 | 88 |
| 2008-12-29 | 83 | 86 | 83 | 86 | 700 | 86 |
| 2008-12-26 | 86 | 86 | 85 | 86 | 1,500 | 86 |
| 2008-12-25 | 86 | 87 | 86 | 86 | 1,700 | 86 |
| 2008-12-24 | 89 | 90 | 86 | 87 | 13,800 | 87 |
| 2008-12-22 | 89 | 89 | 88 | 89 | 6,000 | 89 |
| 2008-12-19 | 89 | 89 | 89 | 89 | 5,900 | 89 |
| 2008-12-18 | 93 | 93 | 89 | 90 | 6,000 | 90 |
| 2008-12-17 | 92 | 93 | 90 | 90 | 4,100 | 90 |
| 2008-12-16 | 92 | 92 | 90 | 92 | 3,100 | 92 |
| 2008-12-15 | 90 | 94 | 90 | 92 | 9,000 | 92 |
| 2008-12-12 | 88 | 88 | 85 | 87 | 10,500 | 87 |
| 2008-12-11 | 93 | 93 | 90 | 90 | 4,500 | 90 |
| 2008-12-10 | 95 | 95 | 90 | 93 | 11,300 | 93 |
| 2008-12-09 | 98 | 98 | 96 | 97 | 3,100 | 97 |
| 2008-12-08 | 98 | 98 | 97 | 98 | 2,800 | 98 |
| 2008-12-05 | 102 | 102 | 95 | 95 | 5,100 | 95 |
| 2008-12-04 | 106 | 106 | 103 | 103 | 2,100 | 103 |
| 2008-12-03 | 106 | 106 | 106 | 106 | 700 | 106 |
| 2008-12-02 | 103 | 104 | 103 | 103 | 2,900 | 103 |
| 2008-12-01 | 107 | 108 | 104 | 108 | 4,300 | 108 |
| 2008-11-28 | 109 | 110 | 108 | 108 | 3,900 | 108 |
| 2008-11-27 | 107 | 108 | 107 | 108 | 3,400 | 108 |
| 2008-11-26 | 110 | 110 | 107 | 107 | 1,600 | 107 |
| 2008-11-25 | 110 | 112 | 108 | 110 | 4,200 | 110 |
| 2008-11-21 | 110 | 110 | 108 | 108 | 1,100 | 108 |
| 2008-11-20 | 112 | 112 | 108 | 108 | 8,100 | 108 |
| 2008-11-19 | 115 | 115 | 112 | 112 | 400 | 112 |
| 2008-11-18 | 120 | 120 | 111 | 111 | 13,800 | 111 |
| 2008-11-17 | 108 | 120 | 108 | 115 | 17,300 | 115 |
| 2008-11-14 | 105 | 115 | 105 | 115 | 11,700 | 115 |
| 2008-11-13 | 108 | 108 | 103 | 108 | 2,500 | 108 |
| 2008-11-12 | 107 | 109 | 105 | 109 | 12,700 | 109 |
| 2008-11-11 | 107 | 107 | 105 | 107 | 1,400 | 107 |
| 2008-11-10 | 105 | 107 | 100 | 107 | 7,600 | 107 |
| 2008-11-07 | 107 | 107 | 100 | 101 | 10,300 | 101 |
| 2008-11-06 | 108 | 108 | 107 | 107 | 3,000 | 107 |
| 2008-11-05 | 107 | 110 | 107 | 107 | 6,800 | 107 |
| 2008-11-04 | 104 | 106 | 104 | 106 | 5,200 | 106 |
| 2008-10-31 | 104 | 104 | 102 | 104 | 3,600 | 104 |
| 2008-10-30 | 105 | 105 | 99 | 100 | 3,200 | 100 |
| 2008-10-29 | 100 | 106 | 100 | 104 | 2,200 | 104 |
| 2008-10-28 | 98 | 98 | 95 | 98 | 9,300 | 98 |
| 2008-10-27 | 102 | 107 | 100 | 100 | 21,000 | 100 |
| 2008-10-24 | 100 | 105 | 96 | 100 | 10,500 | 100 |
| 2008-10-23 | 103 | 103 | 100 | 101 | 5,400 | 101 |
| 2008-10-22 | 105 | 107 | 102 | 102 | 5,000 | 102 |
| 2008-10-21 | 97 | 105 | 97 | 105 | 7,600 | 105 |
| 2008-10-20 | 95 | 100 | 95 | 96 | 3,300 | 96 |
| 2008-10-17 | 99 | 99 | 97 | 97 | 4,300 | 97 |
| 2008-10-16 | 102 | 102 | 95 | 95 | 9,400 | 95 |
| 2008-10-15 | 102 | 105 | 102 | 105 | 6,200 | 105 |
| 2008-10-14 | 95 | 107 | 90 | 102 | 28,600 | 102 |
| 2008-10-10 | 85 | 86 | 84 | 86 | 10,000 | 86 |
| 2008-10-09 | 86 | 93 | 83 | 83 | 19,500 | 83 |
| 2008-10-08 | 94 | 98 | 88 | 88 | 18,600 | 88 |
| 2008-10-07 | 99 | 109 | 80 | 100 | 40,300 | 100 |
| 2008-10-06 | 130 | 130 | 101 | 101 | 21,500 | 101 |
| 2008-10-03 | 136 | 139 | 130 | 137 | 6,500 | 137 |
| 2008-10-02 | 143 | 143 | 139 | 139 | 5,500 | 139 |
| 2008-10-01 | 149 | 150 | 145 | 148 | 1,800 | 148 |
| 2008-09-30 | 143 | 150 | 143 | 150 | 7,300 | 150 |
| 2008-09-29 | 148 | 148 | 145 | 147 | 3,200 | 147 |
| 2008-09-26 | 158 | 158 | 144 | 144 | 5,700 | 144 |
| 2008-09-25 | 154 | 156 | 153 | 156 | 2,100 | 156 |
| 2008-09-24 | 156 | 158 | 154 | 157 | 7,200 | 157 |
| 2008-09-22 | 154 | 156 | 152 | 155 | 5,300 | 155 |
| 2008-09-19 | 152 | 153 | 149 | 153 | 9,400 | 153 |
| 2008-09-18 | 151 | 152 | 150 | 152 | 12,000 | 152 |
| 2008-09-17 | 150 | 158 | 143 | 158 | 19,600 | 158 |
| 2008-09-16 | 138 | 153 | 138 | 148 | 19,100 | 148 |
| 2008-09-12 | 165 | 165 | 163 | 163 | 1,400 | 163 |
| 2008-09-11 | 168 | 168 | 163 | 165 | 2,500 | 165 |
| 2008-09-10 | 167 | 170 | 165 | 170 | 6,300 | 170 |
| 2008-09-09 | 175 | 180 | 168 | 173 | 4,400 | 173 |
| 2008-09-08 | 168 | 177 | 168 | 177 | 8,400 | 177 |
| 2008-09-05 | 169 | 177 | 155 | 173 | 31,500 | 173 |
| 2008-09-04 | 184 | 186 | 170 | 171 | 18,000 | 171 |
| 2008-09-03 | 181 | 190 | 181 | 184 | 35,800 | 184 |
| 2008-09-02 | 204 | 204 | 190 | 195 | 8,100 | 195 |
| 2008-09-01 | 204 | 206 | 200 | 201 | 11,300 | 201 |
| 2008-08-29 | 202 | 203 | 200 | 202 | 5,700 | 202 |
| 2008-08-28 | 202 | 203 | 199 | 200 | 7,600 | 200 |
| 2008-08-27 | 201 | 204 | 197 | 200 | 13,500 | 200 |
| 2008-08-26 | 219 | 219 | 199 | 204 | 29,700 | 204 |
| 2008-08-25 | 229 | 230 | 213 | 217 | 43,400 | 217 |
| 2008-08-22 | 214 | 231 | 208 | 223 | 169,500 | 223 |
| 2008-08-21 | 209 | 209 | 201 | 203 | 5,400 | 203 |
| 2008-08-20 | 195 | 206 | 194 | 206 | 8,300 | 206 |
| 2008-08-19 | 195 | 195 | 193 | 193 | 1,600 | 193 |
| 2008-08-18 | 196 | 198 | 195 | 195 | 2,400 | 195 |
| 2008-08-15 | 195 | 202 | 195 | 202 | 2,900 | 202 |
| 2008-08-14 | 195 | 200 | 194 | 196 | 6,000 | 196 |
| 2008-08-13 | 200 | 205 | 196 | 200 | 5,700 | 200 |
| 2008-08-12 | 202 | 209 | 196 | 209 | 3,600 | 209 |
| 2008-08-11 | 206 | 210 | 202 | 205 | 2,900 | 205 |
| 2008-08-08 | 200 | 210 | 195 | 205 | 11,000 | 205 |
| 2008-08-07 | 207 | 209 | 199 | 200 | 23,600 | 200 |
| 2008-08-06 | 221 | 221 | 205 | 215 | 63,200 | 215 |
| 2008-08-05 | 233 | 238 | 214 | 226 | 221,500 | 226 |
| 2008-08-04 | 195 | 195 | 187 | 188 | 10,300 | 188 |
| 2008-08-01 | 205 | 205 | 196 | 196 | 3,200 | 196 |
| 2008-07-31 | 203 | 205 | 200 | 205 | 4,500 | 205 |
| 2008-07-30 | 200 | 205 | 200 | 200 | 7,000 | 200 |
| 2008-07-29 | 201 | 201 | 200 | 200 | 3,400 | 200 |
| 2008-07-28 | 209 | 209 | 201 | 201 | 1,100 | 201 |
| 2008-07-25 | 210 | 214 | 203 | 203 | 3,900 | 203 |
| 2008-07-24 | 200 | 214 | 192 | 211 | 16,900 | 211 |
| 2008-07-23 | 210 | 210 | 201 | 206 | 16,600 | 206 |
| 2008-07-22 | 214 | 219 | 207 | 210 | 8,400 | 210 |
| 2008-07-18 | 217 | 220 | 215 | 215 | 5,300 | 215 |
| 2008-07-17 | 225 | 225 | 216 | 216 | 6,700 | 216 |
| 2008-07-16 | 216 | 223 | 215 | 223 | 6,600 | 223 |
| 2008-07-15 | 230 | 230 | 220 | 225 | 6,900 | 225 |
| 2008-07-14 | 230 | 235 | 227 | 230 | 4,800 | 230 |
| 2008-07-11 | 232 | 234 | 226 | 231 | 5,900 | 231 |
| 2008-07-10 | 221 | 236 | 221 | 232 | 9,400 | 232 |
| 2008-07-09 | 233 | 244 | 225 | 230 | 20,400 | 230 |
| 2008-07-08 | 250 | 250 | 232 | 232 | 16,700 | 232 |
| 2008-07-07 | 245 | 248 | 240 | 248 | 12,600 | 248 |
| 2008-07-04 | 251 | 251 | 214 | 248 | 65,700 | 248 |
| 2008-07-03 | 260 | 260 | 245 | 251 | 19,000 | 251 |
| 2008-07-02 | 261 | 263 | 255 | 255 | 34,200 | 255 |
| 2008-07-01 | 258 | 260 | 255 | 260 | 31,000 | 260 |
| 2008-06-30 | 250 | 260 | 250 | 254 | 32,200 | 254 |
| 2008-06-27 | 239 | 250 | 235 | 250 | 22,700 | 250 |
| 2008-06-26 | 243 | 263 | 240 | 249 | 67,200 | 249 |
| 2008-06-25 | 236 | 238 | 231 | 231 | 13,800 | 231 |
| 2008-06-24 | 255 | 256 | 240 | 241 | 36,300 | 241 |
| 2008-06-23 | 221 | 259 | 221 | 245 | 83,400 | 245 |
| 2008-06-20 | 226 | 227 | 220 | 223 | 16,900 | 223 |
| 2008-06-19 | 222 | 230 | 216 | 224 | 22,900 | 224 |
| 2008-06-18 | 227 | 227 | 216 | 225 | 13,700 | 225 |
| 2008-06-17 | 228 | 229 | 219 | 228 | 29,500 | 228 |
| 2008-06-16 | 240 | 245 | 221 | 236 | 45,400 | 236 |
| 2008-06-13 | 247 | 250 | 247 | 250 | 7,900 | 250 |
| 2008-06-12 | 250 | 254 | 245 | 252 | 29,000 | 252 |
| 2008-06-11 | 255 | 256 | 251 | 256 | 16,200 | 256 |
| 2008-06-10 | 257 | 261 | 251 | 252 | 21,300 | 252 |
| 2008-06-09 | 245 | 257 | 245 | 257 | 10,100 | 257 |
| 2008-06-06 | 255 | 260 | 251 | 257 | 26,200 | 257 |
| 2008-06-05 | 241 | 252 | 240 | 250 | 37,000 | 250 |
| 2008-06-04 | 254 | 254 | 244 | 244 | 26,100 | 244 |
| 2008-06-03 | 245 | 280 | 241 | 251 | 172,200 | 251 |
| 2008-06-02 | 249 | 253 | 231 | 248 | 41,900 | 248 |
| 2008-05-30 | 255 | 269 | 250 | 252 | 88,400 | 252 |
| 2008-05-29 | 278 | 285 | 248 | 260 | 268,000 | 260 |
| 2008-05-28 | 224 | 294 | 224 | 258 | 1,239,400 | 258 |
| 2008-05-27 | 201 | 214 | 201 | 214 | 37,600 | 214 |
| 2008-05-26 | 219 | 219 | 199 | 206 | 61,400 | 206 |
| 2008-05-23 | 230 | 230 | 211 | 219 | 69,600 | 219 |
| 2008-05-22 | 231 | 242 | 210 | 230 | 207,000 | 230 |
| 2008-05-21 | 213 | 248 | 205 | 241 | 1,100,500 | 241 |
| 2008-05-20 | 198 | 198 | 198 | 198 | 39,500 | 198 |
| 2008-05-19 | 138 | 148 | 138 | 148 | 22,500 | 148 |
| 2008-05-16 | 133 | 136 | 132 | 136 | 18,400 | 136 |
| 2008-05-15 | 131 | 132 | 130 | 132 | 5,300 | 132 |
| 2008-05-14 | 131 | 133 | 128 | 129 | 13,200 | 129 |
| 2008-05-13 | 132 | 132 | 130 | 130 | 9,200 | 130 |
| 2008-05-12 | 134 | 134 | 130 | 133 | 9,500 | 133 |
| 2008-05-09 | 137 | 137 | 134 | 134 | 3,400 | 134 |
| 2008-05-08 | 136 | 138 | 135 | 136 | 3,200 | 136 |
| 2008-05-07 | 135 | 136 | 134 | 136 | 7,700 | 136 |
| 2008-05-02 | 134 | 134 | 134 | 134 | 1,500 | 134 |
| 2008-05-01 | 132 | 134 | 132 | 133 | 13,000 | 133 |
| 2008-04-30 | 135 | 135 | 132 | 135 | 6,300 | 135 |
| 2008-04-28 | 130 | 135 | 130 | 135 | 2,900 | 135 |
| 2008-04-25 | 134 | 135 | 132 | 135 | 8,100 | 135 |
| 2008-04-24 | 136 | 136 | 131 | 132 | 6,200 | 132 |
| 2008-04-23 | 134 | 136 | 130 | 134 | 47,800 | 134 |
| 2008-04-22 | 135 | 138 | 135 | 138 | 1,700 | 138 |
| 2008-04-21 | 138 | 138 | 135 | 135 | 900 | 135 |
| 2008-04-18 | 139 | 140 | 137 | 137 | 1,200 | 137 |
| 2008-04-17 | 137 | 137 | 133 | 137 | 600 | 137 |
| 2008-04-16 | 133 | 138 | 131 | 135 | 14,000 | 135 |
| 2008-04-15 | 131 | 138 | 131 | 138 | 9,200 | 138 |
| 2008-04-14 | 136 | 136 | 135 | 136 | 2,600 | 136 |
| 2008-04-11 | 138 | 140 | 135 | 135 | 2,100 | 135 |
| 2008-04-10 | 141 | 141 | 135 | 135 | 2,200 | 135 |
| 2008-04-09 | 140 | 140 | 135 | 138 | 17,800 | 138 |
| 2008-04-08 | 140 | 142 | 140 | 142 | 1,200 | 142 |
| 2008-04-07 | 138 | 140 | 138 | 140 | 2,600 | 140 |
| 2008-04-04 | 145 | 145 | 140 | 142 | 7,500 | 142 |
| 2008-04-03 | 142 | 146 | 142 | 146 | 400 | 146 |
| 2008-04-02 | 148 | 148 | 145 | 148 | 600 | 148 |
| 2008-04-01 | 147 | 147 | 142 | 145 | 6,600 | 145 |
| 2008-03-31 | 147 | 154 | 140 | 142 | 18,400 | 142 |
| 2008-03-28 | 145 | 145 | 137 | 138 | 6,100 | 138 |
| 2008-03-27 | 150 | 150 | 135 | 145 | 14,700 | 145 |
| 2008-03-26 | 151 | 151 | 150 | 150 | 400 | 150 |
| 2008-03-25 | 153 | 158 | 149 | 155 | 23,600 | 155 |
| 2008-03-24 | 146 | 152 | 144 | 150 | 16,700 | 150 |
| 2008-03-21 | 141 | 146 | 140 | 146 | 3,900 | 146 |
| 2008-03-19 | 141 | 145 | 140 | 141 | 3,100 | 141 |
| 2008-03-18 | 145 | 146 | 140 | 140 | 2,000 | 140 |
| 2008-03-17 | 135 | 149 | 121 | 140 | 17,300 | 140 |
| 2008-03-14 | 150 | 150 | 144 | 144 | 2,200 | 144 |
| 2008-03-13 | 152 | 155 | 150 | 155 | 1,300 | 155 |
| 2008-03-12 | 155 | 157 | 154 | 157 | 2,300 | 157 |
| 2008-03-11 | 145 | 156 | 141 | 155 | 2,900 | 155 |
| 2008-03-10 | 160 | 160 | 150 | 150 | 4,600 | 150 |
| 2008-03-07 | 155 | 158 | 150 | 158 | 1,900 | 158 |
| 2008-03-06 | 156 | 156 | 152 | 152 | 3,700 | 152 |
| 2008-03-05 | 155 | 155 | 152 | 155 | 2,600 | 155 |
| 2008-03-04 | 165 | 165 | 150 | 159 | 3,500 | 159 |
| 2008-03-03 | 168 | 168 | 158 | 167 | 6,400 | 167 |
| 2008-02-29 | 171 | 171 | 166 | 170 | 4,400 | 170 |
| 2008-02-28 | 170 | 175 | 162 | 172 | 14,200 | 172 |
| 2008-02-27 | 180 | 180 | 163 | 173 | 43,200 | 173 |
| 2008-02-26 | 171 | 176 | 168 | 175 | 11,400 | 175 |
| 2008-02-25 | 167 | 169 | 165 | 169 | 12,400 | 169 |
| 2008-02-22 | 163 | 165 | 160 | 165 | 4,600 | 165 |
| 2008-02-21 | 160 | 162 | 158 | 162 | 3,300 | 162 |
| 2008-02-20 | 161 | 161 | 152 | 157 | 6,800 | 157 |
| 2008-02-19 | 159 | 162 | 159 | 160 | 12,800 | 160 |
| 2008-02-18 | 154 | 158 | 152 | 158 | 3,600 | 158 |
| 2008-02-15 | 158 | 158 | 134 | 150 | 4,800 | 150 |
| 2008-02-14 | 159 | 159 | 158 | 158 | 300 | 158 |
| 2008-02-13 | 160 | 160 | 153 | 153 | 300 | 153 |
| 2008-02-12 | 156 | 160 | 152 | 152 | 4,200 | 152 |
| 2008-02-08 | 158 | 158 | 153 | 155 | 1,900 | 155 |
| 2008-02-07 | 159 | 159 | 152 | 158 | 2,600 | 158 |
| 2008-02-06 | 157 | 158 | 145 | 158 | 10,600 | 158 |
| 2008-02-05 | 161 | 164 | 160 | 164 | 4,200 | 164 |
| 2008-02-04 | 157 | 160 | 157 | 160 | 4,200 | 160 |
| 2008-02-01 | 157 | 157 | 153 | 154 | 1,700 | 154 |
| 2008-01-31 | 154 | 158 | 149 | 150 | 11,000 | 150 |
| 2008-01-30 | 158 | 158 | 150 | 154 | 6,600 | 154 |
| 2008-01-29 | 152 | 155 | 152 | 153 | 2,400 | 153 |
| 2008-01-28 | 151 | 158 | 150 | 150 | 9,100 | 150 |
| 2008-01-25 | 143 | 154 | 143 | 150 | 13,100 | 150 |
| 2008-01-24 | 140 | 140 | 135 | 140 | 17,600 | 140 |
| 2008-01-23 | 139 | 140 | 138 | 139 | 5,000 | 139 |
| 2008-01-22 | 138 | 140 | 136 | 138 | 15,600 | 138 |
| 2008-01-21 | 146 | 146 | 138 | 139 | 24,500 | 139 |
| 2008-01-18 | 140 | 148 | 140 | 148 | 29,000 | 148 |
| 2008-01-17 | 148 | 150 | 143 | 150 | 6,400 | 150 |
| 2008-01-16 | 150 | 158 | 150 | 150 | 31,900 | 150 |
| 2008-01-15 | 171 | 171 | 167 | 167 | 5,700 | 167 |
| 2008-01-11 | 182 | 182 | 171 | 171 | 13,500 | 171 |
| 2008-01-10 | 180 | 185 | 180 | 180 | 10,300 | 180 |
| 2008-01-09 | 182 | 185 | 180 | 185 | 10,600 | 185 |
| 2008-01-08 | 188 | 188 | 183 | 184 | 3,700 | 184 |
| 2008-01-07 | 184 | 188 | 184 | 185 | 12,000 | 185 |
| 2008-01-04 | 186 | 202 | 184 | 187 | 57,400 | 187 |
分割・併合履歴 ： [1995-12-26]1株→1.5株