5216 (株)倉元製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	193	204	192	197	90,800	197
2011-12-29	196	198	191	192	70,000	192
2011-12-28	196	199	195	198	31,500	198
2011-12-27	197	200	195	199	37,500	199
2011-12-26	197	204	196	199	90,100	199
2011-12-22	198	199	193	195	38,100	195
2011-12-21	204	209	196	198	96,300	198
2011-12-20	185	205	185	202	213,100	202
2011-12-19	196	196	188	189	97,000	189
2011-12-16	198	200	190	195	154,200	195
2011-12-15	202	207	200	200	78,500	200
2011-12-14	211	217	208	210	144,700	210
2011-12-13	223	223	216	216	70,100	216
2011-12-12	216	226	216	220	220,100	220
2011-12-09	213	216	210	213	103,000	213
2011-12-08	215	220	214	217	99,600	217
2011-12-07	219	223	217	219	84,800	219
2011-12-06	225	227	214	215	165,700	215
2011-12-05	225	229	217	225	389,500	225
2011-12-02	202	225	200	218	570,700	218
2011-12-01	205	206	201	204	122,800	204
2011-11-30	203	208	197	199	136,700	199
2011-11-29	202	203	198	201	73,800	201
2011-11-28	188	199	188	194	107,700	194
2011-11-25	195	207	190	190	170,500	190
2011-11-24	203	206	197	199	169,500	199
2011-11-22	218	222	205	207	402,200	207
2011-11-21	207	232	204	224	1,559,000	224
2011-11-18	172	206	171	200	806,200	200
2011-11-17	176	181	175	179	108,500	179
2011-11-16	192	196	183	184	142,100	184
2011-11-15	201	201	192	195	131,600	195
2011-11-14	198	204	196	201	148,900	201
2011-11-11	196	210	196	210	109,700	210
2011-11-10	202	203	197	198	101,400	198
2011-11-09	209	215	205	210	93,600	210
2011-11-08	225	225	203	203	150,000	203
2011-11-07	214	225	213	221	141,300	221
2011-11-04	217	219	208	214	176,100	214
2011-11-02	215	220	212	213	119,500	213
2011-11-01	238	238	223	223	145,900	223
2011-10-31	233	234	227	228	87,500	228
2011-10-28	245	245	232	233	199,700	233
2011-10-27	229	236	222	236	196,100	236
2011-10-26	234	235	222	226	243,400	226
2011-10-25	241	247	235	235	301,200	235
2011-10-24	239	248	232	242	477,200	242
2011-10-21	233	245	226	230	478,800	230
2011-10-20	237	251	226	236	792,600	236
2011-10-19	245	257	228	228	923,800	228
2011-10-18	212	257	208	250	2,355,300	250
2011-10-17	211	230	205	211	703,900	211
2011-10-14	210	217	205	206	312,300	206
2011-10-13	224	225	205	216	510,600	216
2011-10-12	229	240	210	218	2,395,600	218
2011-10-11	156	201	155	201	1,332,200	201
2011-10-07	151	153	149	151	44,900	151
2011-10-06	152	152	148	151	31,600	151
2011-10-05	152	155	147	147	45,700	147
2011-10-04	152	153	149	150	45,900	150
2011-10-03	158	163	154	157	47,700	157
2011-09-30	161	168	158	163	81,200	163
2011-09-29	155	163	150	163	66,100	163
2011-09-28	160	163	156	157	85,500	157
2011-09-27	164	164	148	153	202,900	153
2011-09-26	162	162	138	139	234,600	139
2011-09-22	170	181	163	164	289,700	164
2011-09-21	193	198	185	185	148,300	185
2011-09-20	196	198	194	194	109,100	194
2011-09-16	198	201	196	198	103,300	198
2011-09-15	197	202	197	198	58,300	198
2011-09-14	202	212	198	198	120,500	198
2011-09-13	201	204	199	201	65,500	201
2011-09-12	198	204	194	200	72,600	200
2011-09-09	205	209	201	202	109,700	202
2011-09-08	213	215	205	206	122,700	206
2011-09-07	210	214	207	211	79,900	211
2011-09-06	211	214	207	207	124,200	207
2011-09-05	209	225	206	215	355,800	215
2011-09-02	207	209	204	209	104,100	209
2011-09-01	213	218	209	211	140,500	211
2011-08-31	218	219	212	215	107,700	215
2011-08-30	213	234	212	218	388,300	218
2011-08-29	208	213	203	207	122,100	207
2011-08-26	201	206	197	206	60,200	206
2011-08-25	201	204	200	203	61,000	203
2011-08-24	203	207	200	200	88,700	200
2011-08-23	200	202	192	198	108,200	198
2011-08-22	205	210	195	196	123,600	196
2011-08-19	211	217	208	210	134,800	210
2011-08-18	228	233	222	222	140,200	222
2011-08-17	232	232	227	228	66,200	228
2011-08-16	243	243	232	237	90,800	237
2011-08-15	250	250	228	241	176,600	241
2011-08-12	246	256	242	250	176,700	250
2011-08-11	225	248	220	239	140,000	239
2011-08-10	231	236	228	234	158,900	234
2011-08-09	198	223	195	219	354,400	219
2011-08-08	243	248	230	230	151,100	230
2011-08-05	235	245	234	241	285,400	241
2011-08-04	257	269	256	259	108,700	259
2011-08-03	265	266	256	258	203,200	258
2011-08-02	268	274	266	269	156,600	269
2011-08-01	257	275	255	274	186,500	274
2011-07-29	283	283	272	274	72,900	274
2011-07-28	282	290	275	278	115,300	278
2011-07-27	284	293	275	286	180,500	286
2011-07-26	286	290	282	284	99,700	284
2011-07-25	288	293	281	284	135,400	284
2011-07-22	295	300	285	291	223,900	291
2011-07-21	297	311	288	292	809,700	292
2011-07-20	275	300	275	298	1,322,900	298
2011-07-19	277	280	268	268	84,800	268
2011-07-15	280	280	275	277	68,200	277
2011-07-14	276	281	275	275	67,000	275
2011-07-13	272	277	269	275	56,400	275
2011-07-12	274	278	271	272	100,500	272
2011-07-11	274	285	270	278	223,100	278
2011-07-08	280	281	272	274	88,100	274
2011-07-07	280	292	276	276	399,200	276
2011-07-06	262	282	261	272	550,600	272
2011-07-05	261	264	260	261	78,800	261
2011-07-04	265	267	261	264	62,900	264
2011-07-01	270	270	264	267	55,100	267
2011-06-30	260	269	260	268	136,900	268
2011-06-29	265	268	258	261	129,900	261
2011-06-28	266	269	258	268	146,800	268
2011-06-27	277	277	271	271	63,100	271
2011-06-24	277	284	277	278	72,400	278
2011-06-23	271	283	271	282	148,400	282
2011-06-22	270	288	267	272	368,300	272
2011-06-21	267	270	263	265	92,200	265
2011-06-20	265	273	263	266	66,200	266
2011-06-17	262	271	262	262	91,700	262
2011-06-16	261	269	260	263	135,500	263
2011-06-15	280	281	267	272	122,900	272
2011-06-14	287	289	277	282	150,900	282
2011-06-13	296	296	289	289	60,700	289
2011-06-10	293	298	291	296	48,700	296
2011-06-09	300	300	291	293	83,600	293
2011-06-08	295	306	293	295	103,600	295
2011-06-07	298	298	290	296	59,300	296
2011-06-06	308	309	297	297	95,600	297
2011-06-03	305	318	302	305	186,900	305
2011-06-02	301	312	300	310	192,000	310
2011-06-01	305	326	297	312	577,900	312
2011-05-31	305	305	296	300	149,400	300
2011-05-30	300	307	292	300	221,800	300
2011-05-27	284	316	282	308	304,400	308
2011-05-26	278	291	278	287	77,100	287
2011-05-25	285	297	280	280	130,300	280
2011-05-24	288	296	285	291	163,600	291
2011-05-23	305	305	297	301	151,500	301
2011-05-20	324	325	311	313	140,200	313
2011-05-19	322	325	318	321	64,200	321
2011-05-18	321	325	315	320	131,200	320
2011-05-17	302	320	296	315	149,700	315
2011-05-16	322	325	305	307	194,200	307
2011-05-13	335	340	325	326	264,400	326
2011-05-12	340	341	332	332	297,300	332
2011-05-11	334	348	332	344	765,200	344
2011-05-10	335	335	325	331	258,700	331
2011-05-09	340	340	331	333	267,500	333
2011-05-06	326	338	322	329	354,800	329
2011-05-02	344	347	328	336	984,400	336
2011-04-28	322	343	317	338	1,474,000	338
2011-04-27	316	355	313	314	3,781,900	314
2011-04-26	313	330	309	318	811,100	318
2011-04-25	338	338	313	321	2,045,300	321
2011-04-22	308	330	284	325	4,373,600	325
2011-04-21	250	318	246	308	5,603,600	308
2011-04-20	243	245	236	241	129,900	241
2011-04-19	251	251	238	240	223,800	240
2011-04-18	244	253	238	250	157,200	250
2011-04-15	260	260	240	244	387,600	244
2011-04-14	249	258	245	254	542,700	254
2011-04-13	234	240	229	235	268,600	235
2011-04-12	248	252	235	236	311,700	236
2011-04-11	240	260	238	256	726,600	256
2011-04-08	237	242	228	238	335,900	238
2011-04-07	217	257	217	240	1,419,300	240
2011-04-06	218	227	209	222	256,300	222
2011-04-05	234	234	217	221	310,500	221
2011-04-04	243	244	232	233	239,300	233
2011-04-01	245	247	241	242	233,300	242
2011-03-31	258	260	248	252	242,000	252
2011-03-30	250	268	247	252	481,900	252
2011-03-29	230	254	219	250	625,700	250
2011-03-28	245	248	225	225	576,600	225
2011-03-25	282	285	247	251	693,100	251
2011-03-24	309	309	274	275	834,200	275
2011-03-23	274	307	262	288	1,075,800	288
2011-03-22	301	314	282	282	1,394,100	282
2011-03-18	223	272	223	270	1,929,800	270
2011-03-17	171	220	166	213	1,688,600	213
2011-03-16	188	213	157	186	3,465,000	186
2011-03-15	217	217	217	217	6,800	217
2011-03-14	297	297	297	297	32,100	297
2011-03-11	384	399	377	377	313,400	377
2011-03-10	399	405	388	396	201,800	396
2011-03-09	421	425	398	403	391,700	403
2011-03-08	435	437	419	419	421,200	419
2011-03-07	420	435	417	432	450,000	432
2011-03-04	446	455	430	430	1,241,900	430
2011-03-03	418	440	416	436	1,477,800	436
2011-03-02	392	420	388	409	918,800	409
2011-03-01	395	414	386	408	890,400	408
2011-02-28	407	414	383	389	973,500	389
2011-02-25	369	380	356	367	886,800	367
2011-02-24	410	423	379	380	731,900	380
2011-02-23	403	415	394	395	705,900	395
2011-02-22	420	433	403	418	837,800	418
2011-02-21	455	463	430	436	1,015,900	436
2011-02-18	459	471	448	454	1,727,800	454
2011-02-17	435	469	435	436	1,338,300	436
2011-02-16	420	467	416	454	2,868,200	454
2011-02-15	422	437	393	405	2,970,900	405
2011-02-14	481	485	443	461	1,186,800	461
2011-02-10	490	511	477	481	1,315,000	481
2011-02-09	500	512	463	478	3,350,200	478
2011-02-08	565	566	534	550	2,365,300	550
2011-02-07	533	585	530	568	3,488,600	568
2011-02-04	502	538	502	530	1,945,800	530
2011-02-03	524	554	501	508	3,821,800	508
2011-02-02	468	546	457	545	5,491,500	545
2011-02-01	435	474	422	466	3,685,000	466
2011-01-31	420	425	402	411	1,725,900	411
2011-01-28	396	434	395	432	3,746,700	432
2011-01-27	402	409	384	394	815,200	394
2011-01-26	380	415	375	395	1,457,800	395
2011-01-25	393	406	376	384	2,143,600	384
2011-01-24	332	399	311	399	3,611,900	399
2011-01-21	353	359	318	324	1,211,400	324
2011-01-20	376	376	342	345	1,080,000	345
2011-01-19	373	389	371	379	562,800	379
2011-01-18	374	405	364	377	1,756,600	377
2011-01-17	410	410	368	374	1,489,800	374
2011-01-14	415	421	396	398	1,485,300	398
2011-01-13	407	432	388	412	2,721,600	412
2011-01-12	440	495	385	399	6,669,000	399
2011-01-11	345	425	342	425	5,966,200	425
2011-01-07	306	345	297	345	2,034,100	345
2011-01-06	340	348	306	322	3,989,000	322
2011-01-05	225	291	224	276	4,822,500	276
2011-01-04	190	231	188	222	3,528,100	222

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 [2011年度]

5216 (株)倉元製作所の時系列データ [2011年度]