5216 (株)倉元製作所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	182	183	178	181	252,600	181
2010-12-29	187	187	175	182	462,900	182
2010-12-28	177	186	175	178	673,700	178
2010-12-27	171	179	168	174	649,300	174
2010-12-24	168	168	164	166	289,800	166
2010-12-22	169	173	167	168	296,100	168
2010-12-21	174	176	171	172	280,900	172
2010-12-20	179	182	173	176	723,900	176
2010-12-17	168	180	166	174	939,600	174
2010-12-16	166	170	164	165	528,700	165
2010-12-15	167	168	159	165	1,369,800	165
2010-12-14	180	180	172	174	562,100	174
2010-12-13	185	186	173	178	1,819,800	178
2010-12-10	170	190	170	190	3,100,800	190
2010-12-09	162	168	158	165	514,600	165
2010-12-08	159	169	154	160	933,400	160
2010-12-07	166	167	154	158	1,255,300	158
2010-12-06	169	178	164	170	2,526,800	170
2010-12-03	137	151	135	151	1,007,600	151
2010-12-02	136	137	131	134	200,400	134
2010-12-01	127	134	127	134	233,200	134
2010-11-30	129	129	127	127	58,000	127
2010-11-29	128	129	128	129	40,400	129
2010-11-26	131	131	127	127	145,500	127
2010-11-25	129	130	127	129	94,100	129
2010-11-24	128	130	126	130	95,600	130
2010-11-22	127	131	127	129	78,300	129
2010-11-19	129	130	127	127	92,700	127
2010-11-18	126	129	126	129	127,600	129
2010-11-17	125	127	124	126	115,300	126
2010-11-16	126	127	123	125	172,300	125
2010-11-15	132	132	125	126	259,100	126
2010-11-12	135	135	127	129	346,100	129
2010-11-11	137	137	133	136	192,100	136
2010-11-10	130	137	128	136	418,700	136
2010-11-09	127	129	127	128	34,200	128
2010-11-08	129	129	126	129	75,900	129
2010-11-05	128	130	127	128	54,900	128
2010-11-04	127	130	126	128	102,300	128
2010-11-02	124	128	123	127	60,200	127
2010-11-01	123	126	122	125	37,900	125
2010-10-29	126	126	122	124	93,100	124
2010-10-28	129	129	125	127	43,300	127
2010-10-27	123	130	122	130	133,800	130
2010-10-26	124	124	122	122	44,300	122
2010-10-25	121	125	121	125	52,700	125
2010-10-22	120	122	120	122	52,200	122
2010-10-21	123	125	120	120	84,200	120
2010-10-20	124	125	123	123	62,300	123
2010-10-19	124	126	123	126	44,900	126
2010-10-18	123	125	121	124	62,300	124
2010-10-15	126	126	122	124	42,900	124
2010-10-14	125	128	125	126	23,400	126
2010-10-13	125	125	124	124	29,100	124
2010-10-12	128	130	123	124	110,800	124
2010-10-08	126	129	126	127	55,000	127
2010-10-07	127	128	126	128	37,200	128
2010-10-06	128	129	126	128	68,100	128
2010-10-05	129	130	126	128	97,900	128
2010-10-04	131	131	129	129	51,600	129
2010-10-01	133	133	130	130	113,500	130
2010-09-30	137	138	132	132	172,000	132
2010-09-29	131	137	131	136	101,700	136
2010-09-28	132	133	131	131	58,600	131
2010-09-27	130	132	129	132	100,600	132
2010-09-24	133	133	130	131	96,800	131
2010-09-22	136	137	133	134	113,100	134
2010-09-21	135	137	135	136	83,600	136
2010-09-17	134	139	133	135	235,600	135
2010-09-16	134	138	132	132	157,300	132
2010-09-15	135	138	133	134	134,000	134
2010-09-14	141	141	135	138	140,600	138
2010-09-13	140	143	138	141	227,000	141
2010-09-10	134	140	133	138	275,900	138
2010-09-09	134	135	128	133	281,100	133
2010-09-08	125	140	125	131	826,500	131
2010-09-07	128	130	127	128	72,100	128
2010-09-06	125	130	125	130	162,500	130
2010-09-03	125	125	123	123	69,500	123
2010-09-02	128	128	123	124	163,800	124
2010-09-01	125	126	122	124	109,100	124
2010-08-31	124	131	122	124	272,900	124
2010-08-30	131	131	125	126	233,200	126
2010-08-27	124	130	124	128	182,700	128
2010-08-26	123	129	123	126	252,800	126
2010-08-25	123	124	120	124	290,300	124
2010-08-24	128	129	125	125	293,600	125
2010-08-23	133	133	130	131	165,600	131
2010-08-20	137	138	134	134	256,300	134
2010-08-19	136	143	136	141	350,100	141
2010-08-18	137	138	132	135	355,600	135
2010-08-17	136	136	130	133	416,400	133
2010-08-16	143	143	137	138	305,300	138
2010-08-13	149	149	140	142	594,300	142
2010-08-12	161	166	145	151	944,500	151
2010-08-11	156	164	154	164	598,900	164
2010-08-10	165	172	157	159	853,800	159
2010-08-09	165	181	162	171	2,823,600	171
2010-08-06	141	146	140	145	255,000	145
2010-08-05	140	142	139	140	94,400	140
2010-08-04	139	140	139	140	63,000	140
2010-08-03	140	142	139	142	94,700	142
2010-08-02	141	142	138	140	153,900	140
2010-07-30	143	144	141	141	126,900	141
2010-07-29	143	147	142	143	270,000	143
2010-07-28	143	144	140	144	206,800	144
2010-07-27	138	142	136	140	332,600	140
2010-07-26	136	138	135	136	104,900	136
2010-07-23	134	136	132	134	98,700	134
2010-07-22	136	136	129	134	245,400	134
2010-07-21	139	140	134	138	180,500	138
2010-07-20	137	142	134	137	251,100	137
2010-07-16	134	144	134	140	513,100	140
2010-07-15	134	135	132	134	130,700	134
2010-07-14	133	136	132	135	147,200	135
2010-07-13	132	136	132	132	182,600	132
2010-07-12	131	134	128	132	192,200	132
2010-07-09	133	134	130	131	169,800	131
2010-07-08	136	138	132	135	210,800	135
2010-07-07	137	138	131	135	248,200	135
2010-07-06	139	139	133	137	193,200	137
2010-07-05	135	140	133	140	303,300	140
2010-07-02	134	136	129	136	336,700	136
2010-07-01	147	147	127	134	1,287,500	134
2010-06-30	148	154	136	147	1,242,700	147
2010-06-29	142	151	139	146	931,200	146
2010-06-28	137	150	137	143	949,600	143
2010-06-25	146	147	136	138	1,367,400	138
2010-06-24	128	155	128	151	3,839,700	151
2010-06-23	126	127	123	125	302,500	125
2010-06-22	124	125	122	124	154,500	124
2010-06-21	123	129	121	124	442,700	124
2010-06-18	122	123	118	118	132,300	118
2010-06-17	123	125	121	121	109,600	121
2010-06-16	125	127	122	125	186,300	125
2010-06-15	128	128	120	121	352,600	121
2010-06-14	120	128	118	126	511,300	126
2010-06-11	117	118	115	116	111,100	116
2010-06-10	116	116	113	115	73,700	115
2010-06-09	118	118	112	115	87,000	115
2010-06-08	113	119	113	117	89,700	117
2010-06-07	117	117	115	116	239,100	116
2010-06-04	115	122	115	121	341,200	121
2010-06-03	112	115	111	115	230,500	115
2010-06-02	111	115	109	110	267,700	110
2010-06-01	113	113	109	112	124,000	112
2010-05-31	112	113	109	112	153,700	112
2010-05-28	113	115	110	113	282,500	113
2010-05-27	107	110	105	110	244,500	110
2010-05-26	109	111	103	109	259,300	109
2010-05-25	116	116	109	110	259,500	110
2010-05-24	115	117	115	117	109,400	117
2010-05-21	111	115	110	115	228,700	115
2010-05-20	118	121	115	116	125,100	116
2010-05-19	112	120	112	120	304,100	120
2010-05-18	127	127	117	121	412,600	121
2010-05-17	134	135	124	125	730,400	125
2010-05-14	121	133	121	132	982,500	132
2010-05-13	120	125	118	124	205,700	124
2010-05-12	115	120	115	117	249,400	117
2010-05-11	122	122	114	115	310,100	115
2010-05-10	115	120	115	119	218,100	119
2010-05-07	111	120	110	117	488,400	117
2010-05-06	126	129	121	121	559,800	121
2010-04-30	128	131	128	130	440,800	130
2010-04-28	129	133	126	126	565,600	126
2010-04-27	128	137	124	133	1,218,400	133
2010-04-26	129	132	125	128	993,300	128
2010-04-23	118	128	118	128	843,400	128
2010-04-22	121	121	117	118	204,300	118
2010-04-21	115	123	114	121	429,900	121
2010-04-20	118	118	114	114	214,600	114
2010-04-19	116	117	115	115	236,000	115
2010-04-16	121	121	118	119	242,600	119
2010-04-15	122	122	118	121	372,700	121
2010-04-14	120	123	118	121	348,200	121
2010-04-13	123	123	120	120	295,200	120
2010-04-12	120	123	119	123	391,700	123
2010-04-09	119	121	117	118	357,900	118
2010-04-08	124	124	117	119	568,000	119
2010-04-07	122	125	120	124	345,400	124
2010-04-06	128	129	119	122	785,400	122
2010-04-05	128	130	126	129	595,000	129
2010-04-02	138	139	126	127	2,269,300	127
2010-04-01	119	136	116	135	2,942,900	135
2010-03-31	113	119	112	119	484,000	119
2010-03-30	119	120	112	115	540,600	115
2010-03-29	121	124	116	118	1,266,600	118
2010-03-26	104	121	103	121	1,585,300	121
2010-03-25	105	106	103	104	268,300	104
2010-03-24	107	107	104	105	358,900	105
2010-03-23	108	108	105	107	338,400	107
2010-03-19	105	110	101	108	888,200	108
2010-03-18	109	109	105	105	467,100	105
2010-03-17	108	110	108	108	472,300	108
2010-03-16	111	112	109	111	679,500	111
2010-03-15	114	116	112	114	497,800	114
2010-03-12	112	118	111	117	712,400	117
2010-03-11	119	119	116	116	337,500	116
2010-03-10	118	119	113	119	530,400	119
2010-03-09	120	121	117	117	671,100	117
2010-03-08	120	125	118	122	1,639,300	122
2010-03-05	110	117	109	115	1,036,600	115
2010-03-04	110	112	107	108	622,300	108
2010-03-03	114	115	107	109	1,337,900	109
2010-03-02	133	135	114	117	2,362,500	117
2010-03-01	115	125	113	125	2,386,200	125
2010-02-26	103	111	100	111	1,150,300	111
2010-02-25	104	104	101	104	557,200	104
2010-02-24	109	109	105	106	661,400	106
2010-02-23	109	115	107	110	969,200	110
2010-02-22	110	115	106	110	1,676,100	110
2010-02-19	116	118	107	109	1,700,000	109
2010-02-18	128	140	118	119	3,669,400	119
2010-02-17	109	134	105	133	4,930,700	133
2010-02-16	102	111	97	110	1,958,500	110
2010-02-15	96	101	90	101	1,871,500	101
2010-02-12	97	103	97	101	1,599,900	101
2010-02-10	101	103	95	96	1,027,700	96
2010-02-09	107	110	100	106	964,700	106
2010-02-08	118	119	104	105	1,260,800	105
2010-02-05	119	128	112	113	1,674,500	113
2010-02-04	131	131	117	124	1,479,800	124
2010-02-03	136	139	120	126	1,680,700	126
2010-02-02	152	168	134	141	2,358,700	141
2010-02-01	160	164	144	146	976,400	146
2010-01-29	174	206	151	170	2,892,900	170
2010-01-28	185	193	166	172	935,900	172
2010-01-27	170	201	153	194	2,398,800	194
2010-01-26	161	188	155	185	2,077,800	185
2010-01-25	118	158	117	138	2,568,100	138
2010-01-22	95	124	93	108	2,181,400	108
2010-01-21	86	94	82	94	198,800	94
2010-01-20	81	97	81	86	601,300	86
2010-01-19	83	83	80	80	38,000	80
2010-01-18	85	85	82	84	65,500	84
2010-01-15	81	84	80	84	25,100	84
2010-01-14	83	84	78	83	66,900	83
2010-01-13	85	85	83	84	11,400	84
2010-01-12	83	85	81	85	25,200	85
2010-01-08	81	82	79	82	18,500	82
2010-01-07	83	83	80	80	6,400	80
2010-01-06	82	83	81	83	12,300	83
2010-01-05	81	83	81	81	56,400	81
2010-01-04	84	85	80	81	13,400	81

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 [2010年度]

5216 (株)倉元製作所の時系列データ [2010年度]