5216 (株)倉元製作所の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	87	87	81	83	84,400	83
2009-12-29	83	89	81	85	64,000	85
2009-12-28	81	83	80	83	17,300	83
2009-12-25	76	87	76	79	94,800	79
2009-12-24	74	79	74	76	14,600	76
2009-12-22	73	75	73	75	31,600	75
2009-12-21	73	75	72	75	16,900	75
2009-12-18	78	78	71	72	28,500	72
2009-12-17	76	78	75	77	19,300	77
2009-12-16	79	79	75	77	7,100	77
2009-12-15	81	82	76	79	21,700	79
2009-12-14	76	86	75	78	66,700	78
2009-12-11	73	75	73	75	9,400	75
2009-12-10	73	75	73	73	2,800	73
2009-12-09	75	75	72	73	3,600	73
2009-12-08	74	75	74	75	1,800	75
2009-12-07	75	76	74	76	4,200	76
2009-12-04	73	75	73	74	4,200	74
2009-12-03	73	75	73	75	8,600	75
2009-12-02	72	74	72	73	5,300	73
2009-12-01	72	73	71	72	6,000	72
2009-11-30	68	72	68	70	4,000	70
2009-11-27	68	73	67	68	7,200	68
2009-11-26	70	70	68	70	9,000	70
2009-11-25	68	70	68	70	2,700	70
2009-11-24	68	70	68	68	5,900	68
2009-11-20	68	71	67	71	9,900	71
2009-11-19	70	70	66	68	11,000	68
2009-11-18	69	71	69	70	12,900	70
2009-11-17	70	75	70	73	21,000	73
2009-11-16	75	75	73	73	6,900	73
2009-11-13	74	75	69	74	12,400	74
2009-11-12	78	79	73	74	43,400	74
2009-11-11	77	80	77	80	12,900	80
2009-11-10	78	80	78	80	5,700	80
2009-11-09	80	80	78	79	5,300	79
2009-11-06	81	81	79	80	16,600	80
2009-11-05	81	81	80	81	9,500	81
2009-11-04	81	81	79	80	10,500	80
2009-11-02	77	81	76	81	11,800	81
2009-10-30	81	82	79	79	17,000	79
2009-10-29	79	82	78	80	39,900	80
2009-10-28	81	83	80	82	20,600	82
2009-10-27	83	84	81	82	37,500	82
2009-10-26	88	88	82	82	19,100	82
2009-10-23	84	86	83	85	26,100	85
2009-10-22	85	87	83	84	78,800	84
2009-10-21	92	92	85	86	202,100	86
2009-10-20	103	112	91	91	298,400	91
2009-10-19	86	118	85	98	108,500	98
2009-10-16	93	94	88	88	7,800	88
2009-10-15	94	94	92	93	7,200	93
2009-10-14	94	94	89	91	6,000	91
2009-10-13	92	98	92	97	7,500	97
2009-10-09	92	93	89	91	8,200	91
2009-10-08	88	90	87	90	9,900	90
2009-10-07	78	85	78	85	7,300	85
2009-10-06	77	82	77	80	15,800	80
2009-10-05	82	83	78	80	5,500	80
2009-10-02	83	85	80	82	25,900	82
2009-10-01	90	90	86	86	6,000	86
2009-09-30	90	90	88	90	14,400	90
2009-09-29	85	90	83	90	20,000	90
2009-09-28	91	92	88	88	23,100	88
2009-09-25	94	95	92	92	20,000	92
2009-09-24	98	100	91	96	19,300	96
2009-09-18	106	118	98	98	84,200	98
2009-09-17	97	125	93	106	611,600	106
2009-09-16	100	100	93	95	15,400	95
2009-09-15	100	102	97	97	9,500	97
2009-09-14	105	105	100	103	9,100	103
2009-09-11	102	105	100	105	13,100	105
2009-09-10	100	103	99	103	18,900	103
2009-09-09	101	101	99	100	1,800	100
2009-09-08	99	102	99	102	7,300	102
2009-09-07	96	101	96	99	24,500	99
2009-09-04	99	101	96	100	46,200	100
2009-09-03	103	104	101	104	7,300	104
2009-09-02	107	107	103	105	4,900	105
2009-09-01	107	107	102	107	11,000	107
2009-08-31	108	109	100	107	22,600	107
2009-08-28	110	111	107	108	26,200	108
2009-08-27	109	110	107	110	6,300	110
2009-08-26	110	111	108	111	13,700	111
2009-08-25	109	110	108	110	13,700	110
2009-08-24	108	108	105	107	6,900	107
2009-08-21	105	108	103	108	14,100	108
2009-08-20	104	108	104	108	29,000	108
2009-08-19	111	111	100	103	44,400	103
2009-08-18	108	112	108	111	12,700	111
2009-08-17	115	116	107	112	41,800	112
2009-08-14	117	118	115	118	41,300	118
2009-08-13	119	123	117	121	31,500	121
2009-08-12	119	119	117	117	26,000	117
2009-08-11	119	119	117	118	6,000	118
2009-08-10	118	119	117	119	21,100	119
2009-08-07	120	123	117	118	12,800	118
2009-08-06	117	123	117	121	19,300	121
2009-08-05	120	121	117	117	37,100	117
2009-08-04	126	126	121	123	75,700	123
2009-08-03	118	135	118	126	288,300	126
2009-07-31	120	120	117	119	30,400	119
2009-07-30	120	120	116	117	27,000	117
2009-07-29	119	120	114	117	41,700	117
2009-07-28	112	120	109	114	103,100	114
2009-07-27	110	125	105	106	300,000	106
2009-07-24	102	110	102	103	52,500	103
2009-07-23	104	106	100	103	14,100	103
2009-07-22	105	105	102	102	12,800	102
2009-07-21	106	106	102	104	20,100	104
2009-07-17	98	107	94	100	41,600	100
2009-07-16	98	115	94	94	196,700	94
2009-07-15	90	92	90	92	17,200	92
2009-07-14	88	91	88	88	16,800	88
2009-07-13	96	96	86	86	47,100	86
2009-07-10	95	100	95	99	42,700	99
2009-07-09	97	100	93	100	29,200	100
2009-07-08	103	107	97	100	87,800	100
2009-07-07	108	108	100	105	56,500	105
2009-07-06	118	118	102	108	97,200	108
2009-07-03	118	121	110	118	91,300	118
2009-07-02	114	134	113	120	563,700	120
2009-07-01	112	115	104	110	566,700	110
2009-06-30	100	122	100	122	1,111,800	122
2009-06-29	92	95	88	92	80,600	92
2009-06-26	91	91	87	90	29,100	90
2009-06-25	86	95	86	88	61,200	88
2009-06-24	84	84	81	84	36,300	84
2009-06-23	84	85	82	83	7,500	83
2009-06-22	84	85	83	84	7,400	84
2009-06-19	86	86	83	83	20,700	83
2009-06-18	88	88	83	85	61,000	85
2009-06-17	85	90	85	88	42,800	88
2009-06-16	88	88	85	86	42,000	86
2009-06-15	87	89	85	87	35,100	87
2009-06-12	87	89	87	88	25,800	88
2009-06-11	88	88	83	86	62,900	86
2009-06-10	88	88	86	88	17,500	88
2009-06-09	89	90	85	88	44,100	88
2009-06-08	91	92	87	90	31,800	90
2009-06-05	91	92	87	92	38,700	92
2009-06-04	87	95	87	91	63,800	91
2009-06-03	90	90	86	87	56,800	87
2009-06-02	95	100	90	92	173,600	92
2009-06-01	85	109	84	91	516,700	91
2009-05-29	92	92	81	85	376,500	85
2009-05-28	72	103	72	96	996,500	96
2009-05-27	69	74	69	73	66,100	73
2009-05-26	67	78	66	68	314,700	68
2009-05-25	60	66	60	65	103,500	65
2009-05-22	58	60	58	58	12,100	58
2009-05-21	57	58	55	57	28,100	57
2009-05-20	59	59	58	58	14,000	58
2009-05-19	59	59	58	59	29,500	59
2009-05-18	59	60	57	59	29,900	59
2009-05-15	61	61	58	59	46,900	59
2009-05-14	61	63	60	61	47,600	61
2009-05-13	64	64	60	61	12,400	61
2009-05-12	63	64	61	62	13,300	62
2009-05-11	65	65	61	63	21,000	63
2009-05-08	60	62	59	62	70,200	62
2009-05-07	61	61	59	60	30,900	60
2009-05-01	58	59	56	59	17,700	59
2009-04-30	56	58	55	58	31,000	58
2009-04-28	60	60	54	55	48,300	55
2009-04-27	60	62	58	60	20,400	60
2009-04-24	59	60	58	59	12,500	59
2009-04-23	59	63	58	60	80,000	60
2009-04-22	59	61	58	58	26,500	58
2009-04-21	57	59	55	59	52,100	59
2009-04-20	63	63	58	59	59,800	59
2009-04-17	65	65	59	62	83,600	62
2009-04-16	67	69	62	63	259,400	63
2009-04-15	57	67	57	67	348,900	67
2009-04-14	55	59	53	55	136,700	55
2009-04-13	57	57	51	52	164,500	52
2009-04-10	56	61	52	56	327,400	56
2009-04-09	48	52	47	51	70,100	51
2009-04-08	47	48	46	48	35,600	48
2009-04-07	50	50	47	48	43,500	48
2009-04-06	48	51	47	50	107,700	50
2009-04-03	50	50	46	48	110,500	48
2009-04-02	49	50	48	49	168,500	49
2009-04-01	53	56	46	51	508,600	51
2009-03-31	42	62	42	53	1,709,900	53
2009-03-30	40	42	39	40	43,500	40
2009-03-27	40	42	40	40	57,200	40
2009-03-26	39	41	37	39	68,300	39
2009-03-25	39	41	39	40	63,100	40
2009-03-24	42	43	40	40	131,400	40
2009-03-23	43	43	40	41	49,700	41
2009-03-19	45	45	41	42	80,100	42
2009-03-18	46	46	42	43	95,600	43
2009-03-17	42	52	42	45	510,500	45
2009-03-16	43	43	39	42	137,300	42
2009-03-13	46	46	41	41	262,600	41
2009-03-12	51	61	45	46	1,467,500	46
2009-03-11	36	65	36	47	2,523,700	47
2009-03-10	36	37	34	35	91,000	35
2009-03-09	38	39	34	36	158,100	36
2009-03-06	45	45	38	38	161,100	38
2009-03-05	46	51	43	43	180,100	43
2009-03-04	44	48	43	44	63,100	44
2009-03-03	43	50	41	48	172,400	48
2009-03-02	58	58	48	48	335,100	48
2009-02-27	81	81	73	78	36,500	78
2009-02-26	82	84	81	81	3,800	81
2009-02-25	80	84	80	83	10,700	83
2009-02-24	79	82	78	81	13,100	81
2009-02-23	80	81	78	79	13,500	79
2009-02-20	83	85	81	82	31,200	82
2009-02-19	89	93	83	87	59,700	87
2009-02-18	97	97	93	96	9,100	96
2009-02-17	103	103	97	97	8,800	97
2009-02-16	100	108	97	102	29,200	102
2009-02-13	103	103	100	102	2,100	102
2009-02-12	100	102	100	102	6,000	102
2009-02-10	101	103	100	103	3,600	103
2009-02-09	103	103	102	103	7,600	103
2009-02-06	103	106	101	106	8,900	106
2009-02-05	103	104	102	104	10,600	104
2009-02-04	107	109	101	107	20,000	107
2009-02-03	108	110	104	106	22,200	106
2009-02-02	126	128	104	107	170,800	107
2009-01-30	103	134	103	117	262,000	117
2009-01-29	105	106	100	102	20,400	102
2009-01-28	103	109	101	105	24,000	105
2009-01-27	100	109	97	103	20,200	103
2009-01-26	103	103	97	97	10,800	97
2009-01-23	107	107	100	104	32,700	104
2009-01-22	106	108	105	106	18,900	106
2009-01-21	108	111	102	111	52,800	111
2009-01-20	117	118	111	111	32,900	111
2009-01-19	122	148	112	114	227,500	114
2009-01-16	120	124	116	121	16,500	121
2009-01-15	124	125	121	121	19,000	121
2009-01-14	125	130	124	130	34,400	130
2009-01-13	123	135	122	135	44,500	135
2009-01-09	138	138	121	138	97,700	138
2009-01-08	150	163	137	140	96,200	140
2009-01-07	138	170	133	170	273,500	170
2009-01-06	99	123	99	123	101,600	123
2009-01-05	90	94	88	93	11,000	93

分割・併合履歴： [1995-12-26]1株→1.5株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5216 (株)倉元製作所 の時系列データ [2009年度]

5216 (株)倉元製作所の時系列データ [2009年度]