5216 (株)倉元製作所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28216224216220309,600220
2012-12-27210222210214529,800214
2012-12-26204212203209173,600209
2012-12-25205212204207239,300207
2012-12-21207209198204225,600204
2012-12-20212212205206179,200206
2012-12-19210217207211305,700211
2012-12-18220221207209600,900209
2012-12-172152312122151,518,200215
2012-12-141962131952111,054,800211
2012-12-13195207194194708,900194
2012-12-12190195189193127,700193
2012-12-11194194186188137,800188
2012-12-10193199192194137,300194
2012-12-07198205193196767,800196
2012-12-06187199182199524,700199
2012-12-05183185181184114,600184
2012-12-04189189184185116,200185
2012-12-03192192186187163,200187
2012-11-30186195185190561,200190
2012-11-29183188180184219,100184
2012-11-281771951771811,002,200181
2012-11-2717817917617876,000178
2012-11-26183183175176124,500176
2012-11-22175177173175210,800175
2012-11-21175179172172194,000172
2012-11-20183184177179121,500179
2012-11-19179185175182252,000182
2012-11-16188189180180457,100180
2012-11-151802051771894,759,600189
2012-11-14161162157160140,900160
2012-11-13162163158161153,000161
2012-11-1216116516116370,800163
2012-11-09161163159163125,200163
2012-11-08165166162164171,800164
2012-11-0716917116916990,100169
2012-11-0617017116916967,000169
2012-11-05175175169169144,200169
2012-11-0217517817417493,900174
2012-11-01171178171175211,700175
2012-10-3117117616917296,500172
2012-10-30167182166171327,500171
2012-10-29172173168170175,100170
2012-10-26185185173175375,100175
2012-10-25187190182184322,300184
2012-10-24189191184187280,500187
2012-10-231811961801911,126,500191
2012-10-22173182172179247,800179
2012-10-19173178170176304,800176
2012-10-18172175169174237,000174
2012-10-17169179165175748,200175
2012-10-16166172163167389,900167
2012-10-15169174156161741,800161
2012-10-12176189169169402,400169
2012-10-11178179173178371,800178
2012-10-10188188184184156,400184
2012-10-09190190185187323,500187
2012-10-05190192186191213,500191
2012-10-04189194186188306,300188
2012-10-03188195186188459,500188
2012-10-02189192185185381,600185
2012-10-01193198187187456,800187
2012-09-281882041861981,118,200198
2012-09-27192197181187782,400187
2012-09-261982091891891,506,100189
2012-09-252292321982014,676,200201
2012-09-241832131792136,309,900213
2012-09-21171173163163449,400163
2012-09-20177179170171518,300171
2012-09-19173187173175998,700175
2012-09-18183185170173541,600173
2012-09-141871991861861,087,600186
2012-09-132092131851892,846,700189
2012-09-121872041832031,950,900203
2012-09-111972001791901,757,800190
2012-09-101652001622003,695,100200
2012-09-07165170158161337,300161
2012-09-061551731511671,351,100167
2012-09-05161161151153385,700153
2012-09-04165170159161323,700161
2012-09-03168170159167427,300167
2012-08-31176182165168659,500168
2012-08-301751831711771,015,800177
2012-08-291751951731772,982,100177
2012-08-28176183170170772,300170
2012-08-271771891701741,321,100174
2012-08-241781981691813,990,500181
2012-08-231871881711731,309,000173
2012-08-222002001831891,145,600189
2012-08-212222251811935,027,400193
2012-08-202012101962102,651,200210
2012-08-171291671281607,097,500160
2012-08-16108127108119464,100119
2012-08-1511011010610996,500109
2012-08-14109109105108154,200108
2012-08-13110110106106140,800106
2012-08-10106113106110107,500110
2012-08-0910911010810966,900109
2012-08-0810911010811039,400110
2012-08-0710811010710821,400108
2012-08-0611011110810814,300108
2012-08-0310811010810924,000109
2012-08-0210911110811028,800110
2012-08-0111211210910938,600109
2012-07-3111211311111329,200113
2012-07-3011511511211257,100112
2012-07-2711211311011339,600113
2012-07-2610911110810850,200108
2012-07-25113113107110210,400110
2012-07-2411311511211471,100114
2012-07-2312112111711784,600117
2012-07-2012312312012029,000120
2012-07-1912212212112161,700121
2012-07-1812412411911987,300119
2012-07-1712412612212242,000122
2012-07-1312312812212762,900127
2012-07-1212912912212298,600122
2012-07-1112613012612857,000128
2012-07-1013113112712756,500127
2012-07-09136137129131114,900131
2012-07-0613813913613715,800137
2012-07-0513914013713738,700137
2012-07-0414214213914021,300140
2012-07-0314014413813972,400139
2012-07-0214214313913967,000139
2012-06-2913613913413976,900139
2012-06-2813813813413649,400136
2012-06-2713613613213570,700135
2012-06-2613913913513778,400137
2012-06-25146146139139123,100139
2012-06-2214314414114462,200144
2012-06-21146147143146110,400146
2012-06-20149150146146165,700146
2012-06-19140147140146127,700146
2012-06-18141143139142139,900142
2012-06-15146153139139653,300139
2012-06-14128139125139226,900139
2012-06-1313013012813053,600130
2012-06-1212712912712967,400129
2012-06-11128134128132138,000132
2012-06-08131131124127146,100127
2012-06-07125130125128171,300128
2012-06-06117125116123337,300123
2012-06-05114117110116241,000116
2012-06-04115118110114225,300114
2012-06-01130130122123208,100123
2012-05-3112913212813053,300130
2012-05-30135145131134306,900134
2012-05-29129133123131129,200131
2012-05-2813513612812882,600128
2012-05-25138138129133100,500133
2012-05-2413613913313689,000136
2012-05-23141145138138158,400138
2012-05-22141146138145131,200145
2012-05-21132140131137187,000137
2012-05-18137137129130254,500130
2012-05-17138142133137418,300137
2012-05-16133135126132514,300132
2012-05-15150151142148233,400148
2012-05-14156161152155157,000155
2012-05-1117317516516578,300165
2012-05-1017217317017257,100172
2012-05-0917417417217259,300172
2012-05-0817618017517796,000177
2012-05-07184184177177101,200177
2012-05-0218618718618621,900186
2012-05-0119019218518697,700186
2012-04-2719319518918980,600189
2012-04-26204205190191245,000191
2012-04-25208216198201540,600201
2012-04-24190206190196537,800196
2012-04-23186192186190157,800190
2012-04-2018318518218567,500185
2012-04-1918118618118390,000183
2012-04-1818718818518754,700187
2012-04-1719019018318783,400187
2012-04-1619019618919041,600190
2012-04-1319019218819032,500190
2012-04-1218719018518835,600188
2012-04-1118618818518750,700187
2012-04-1018819318618955,300189
2012-04-0919219218319297,600192
2012-04-0619619719219579,400195
2012-04-0519919919419786,600197
2012-04-0420320520020080,100200
2012-04-0320720820120394,800203
2012-04-0220420720320488,300204
2012-03-3020420420020253,000202
2012-03-2920420420220444,100204
2012-03-2820020820020688,700206
2012-03-2720220220020133,800201
2012-03-2620320320020073,600200
2012-03-2320620620220270,800202
2012-03-2220220820220876,600208
2012-03-2120220320120123,600201
2012-03-1920520620120379,600203
2012-03-1620820820520567,700205
2012-03-15211213206207111,000207
2012-03-14211214209209124,100209
2012-03-13209213206207120,500207
2012-03-1220320920320697,100206
2012-03-0920320420020262,800202
2012-03-0820520520020173,600201
2012-03-0720020319920138,000201
2012-03-0620320620020361,700203
2012-03-0520320620120656,500206
2012-03-0220220620120362,200203
2012-03-01212215196203233,000203
2012-02-29219219210210112,400210
2012-02-28218218210217137,400217
2012-02-2721922321822195,100221
2012-02-24221222217219105,700219
2012-02-2321722021421889,400218
2012-02-22212217207217125,400217
2012-02-21215217210212143,100212
2012-02-20219220215218108,500218
2012-02-17220222218218139,100218
2012-02-16220222216220117,300220
2012-02-15221225217221392,900221
2012-02-14230234221230876,100230
2012-02-13215218210215159,600215
2012-02-10216226210214369,200214
2012-02-09212216209212132,400212
2012-02-08209209203206114,100206
2012-02-0720821120320688,600206
2012-02-06205210204207137,000207
2012-02-0321021020520795,300207
2012-02-0221521620821097,700210
2012-02-01215222211215172,500215
2012-01-31222226215216133,500216
2012-01-30222234218223305,800223
2012-01-27215224212220133,300220
2012-01-26220225212216179,600216
2012-01-252262462182221,852,600222
2012-01-24211223207211358,300211
2012-01-23197214197206324,300206
2012-01-2019919919519963,500199
2012-01-1920120219519958,300199
2012-01-1819320019220038,300200
2012-01-1719419619319552,600195
2012-01-1619719819319475,400194
2012-01-1319820019519856,100198
2012-01-1220220419720161,200201
2012-01-1120020319820242,000202
2012-01-1020620619819864,900198
2012-01-0620720720020272,800202
2012-01-0520320720120487,300204
2012-01-04198210195201224,000201

分割・併合履歴 : [1995-12-26]1株→1.5株