5216 (株)倉元製作所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3014815014815054,200150
2014-12-2915015114714992,400149
2014-12-26150151145150197,000150
2014-12-2515015014814979,800149
2014-12-24148151147150293,800150
2014-12-22146149145149349,800149
2014-12-1915015014814872,800148
2014-12-1815015114814868,400148
2014-12-1714915014814846,200148
2014-12-1615315314915088,500150
2014-12-1515415415215289,600152
2014-12-1215315715315375,300153
2014-12-1115415515215450,100154
2014-12-1015415815415693,200156
2014-12-0915916115615660,900156
2014-12-0816016316016165,000161
2014-12-0516416516016180,900161
2014-12-0417017016516561,700165
2014-12-03163172163167375,100167
2014-12-0216216416016295,300162
2014-12-01160169159164409,300164
2014-11-28157159155158115,200158
2014-11-2715315615215465,300154
2014-11-26152160152155278,800155
2014-11-2515015114915147,100151
2014-11-2114914914814920,400149
2014-11-2014915014714958,200149
2014-11-1914914914814934,800149
2014-11-1814714914714966,800149
2014-11-17151151148149114,800149
2014-11-14152162152153291,900153
2014-11-1315115215015029,000150
2014-11-1215515515215248,000152
2014-11-1115215315015153,800151
2014-11-1015115314815271,800152
2014-11-0715115215115115,700151
2014-11-0615215515115148,200151
2014-11-0515015215015175,400151
2014-11-0415415415115239,900152
2014-10-3114815114815052,100150
2014-10-3014815014814930,500149
2014-10-2915015014814817,300148
2014-10-2814915014615065,000150
2014-10-2715015114915116,400151
2014-10-2415315415015036,300150
2014-10-2315315415015211,800152
2014-10-2214915314815329,400153
2014-10-2115015014814831,000148
2014-10-2014715014714910,300149
2014-10-1714714814514565,200145
2014-10-1614615214614842,700148
2014-10-1514815114715021,900150
2014-10-1414514914514746,300147
2014-10-1015215214814991,700149
2014-10-0915315615215275,000152
2014-10-08155159150153169,600153
2014-10-0716216215815919,700159
2014-10-0616016115815929,200159
2014-10-0315516015516026,200160
2014-10-0215715715415564,500155
2014-10-0115916015715879,800158
2014-09-3016316315915987,500159
2014-09-2916516616216325,500163
2014-09-2616116516116556,200165
2014-09-25162163161162109,400162
2014-09-2416516516216354,000163
2014-09-2216516616416564,100165
2014-09-1916616716516548,500165
2014-09-1816917016516592,200165
2014-09-1716817116816942,600169
2014-09-1617217216716857,400168
2014-09-12170174168170123,100170
2014-09-1116916916616757,800167
2014-09-1016816916616767,900167
2014-09-09166170166168102,000168
2014-09-08165169165168104,200168
2014-09-0516816916516593,400165
2014-09-04171172168168104,500168
2014-09-0317117217017169,100171
2014-09-02169173168172109,100172
2014-09-0116917016816953,200169
2014-08-2916917116716898,600168
2014-08-28168174167170217,900170
2014-08-2716816816616736,300167
2014-08-2616816916516681,100166
2014-08-2516516716416683,900166
2014-08-2216616816416569,100165
2014-08-2116516716516644,000166
2014-08-2016816816516637,500166
2014-08-1916816816516674,500166
2014-08-1816316716216493,100164
2014-08-1516116315916380,500163
2014-08-1416016115916075,900160
2014-08-13158162157160425,000160
2014-08-1217517517017365,200173
2014-08-1116717616717370,200173
2014-08-08173173167168139,200168
2014-08-0717317817217378,200173
2014-08-06177178173174135,500174
2014-08-05182184177178121,500178
2014-08-0418118518118281,100182
2014-08-01181182180181121,700181
2014-07-31183186182182103,800182
2014-07-30182187182184138,700184
2014-07-29184185182182168,100182
2014-07-28189189183183171,900183
2014-07-25191192182187684,600187
2014-07-241852101851903,894,500190
2014-07-2318018117918038,400180
2014-07-2218018017717947,500179
2014-07-18176182176177105,400177
2014-07-1717818217817867,600178
2014-07-1617818117817944,000179
2014-07-1518418417918049,100180
2014-07-1417418517418078,100180
2014-07-11173179173175101,200175
2014-07-10186187172172135,500172
2014-07-09188192185186100,400186
2014-07-0819019218819184,100191
2014-07-0718819018818891,100188
2014-07-04193193188189134,100189
2014-07-03189194186190214,700190
2014-07-02200200188188497,200188
2014-07-011782041781951,644,400195
2014-06-3017617817417851,300178
2014-06-27181183171178266,400178
2014-06-26186187180185116,300185
2014-06-2518118518018476,700184
2014-06-24185191182182186,200182
2014-06-23190190178180300,300180
2014-06-201962021881891,096,800189
2014-06-19189189184188377,000188
2014-06-18187194182188510,300188
2014-06-171711991711913,388,100191
2014-06-16171177164171307,900171
2014-06-13158170157170668,100170
2014-06-1215615915615669,700156
2014-06-1115716015615947,700159
2014-06-1015715815615633,500156
2014-06-0915716015515877,700158
2014-06-0615815815715719,400157
2014-06-0516016015615733,900157
2014-06-0416016015516045,500160
2014-06-0316016115815936,200159
2014-06-0215816115615980,200159
2014-05-3015815915615824,200158
2014-05-2915315815315767,100157
2014-05-2815415515315416,700154
2014-05-2715315415215434,500154
2014-05-2615115315115343,100153
2014-05-2315015114814928,100149
2014-05-2214415114415057,000150
2014-05-2114414514314349,600143
2014-05-2014415014314578,100145
2014-05-19151154146146113,800146
2014-05-16154154151151142,400151
2014-05-15155158154156220,300156
2014-05-1416216516116189,500161
2014-05-1316016215916236,000162
2014-05-1216116316016036,200160
2014-05-0916016416016372,700163
2014-05-0816016316016339,200163
2014-05-0715716115716027,900160
2014-05-0216016115916011,600160
2014-05-0115616015515934,400159
2014-04-3015916015615662,300156
2014-04-2815916015815863,200158
2014-04-2516116315916179,000161
2014-04-2416316416016340,500163
2014-04-2316216216116222,600162
2014-04-2216216516116133,400161
2014-04-2116216716216297,300162
2014-04-1816216216016172,600161
2014-04-1716416416116321,600163
2014-04-1616016315916336,400163
2014-04-1515916115815941,000159
2014-04-1415816115816032,500160
2014-04-1116016315816395,000163
2014-04-1016516716316564,500165
2014-04-0916716816516544,400165
2014-04-0817017116717031,000170
2014-04-0717217316817077,800170
2014-04-0417117216917248,700172
2014-04-0317217316817047,700170
2014-04-0217217317117131,600171
2014-04-0117217316917150,200171
2014-03-3117017417017245,100172
2014-03-2816517016316976,300169
2014-03-2716316415816351,900163
2014-03-2616116416116320,700163
2014-03-2516216416116244,700162
2014-03-2415716215716167,700161
2014-03-20167167156159191,300159
2014-03-1916917016716741,000167
2014-03-1816616916616953,400169
2014-03-1716716916316482,900164
2014-03-14171171169169178,200169
2014-03-1317617617317372,500173
2014-03-1217717817417588,800175
2014-03-1117717817517881,100178
2014-03-1017718117717889,900178
2014-03-07182182177178134,700178
2014-03-06187187178180307,900180
2014-03-05191191183186323,400186
2014-03-041911981861891,143,700189
2014-03-03182186177184532,700184
2014-02-28175184175177479,200177
2014-02-2717517517017366,900173
2014-02-2617317317117243,700172
2014-02-2516917316917167,900171
2014-02-2417117116916966,900169
2014-02-2116917116616980,200169
2014-02-2017017016616774,800167
2014-02-1917217316917035,300170
2014-02-1817017417017269,400172
2014-02-17176176166170173,300170
2014-02-141901991661731,502,000173
2014-02-13170183170175286,200175
2014-02-1216917016616958,300169
2014-02-1016416716416674,400166
2014-02-0716116416016386,000163
2014-02-0615215915215855,400158
2014-02-05154156150153148,400153
2014-02-04149156141150339,100150
2014-02-03167168164164152,100164
2014-01-31175178168170105,600170
2014-01-30175176172173100,100173
2014-01-29175182174181111,100181
2014-01-2817317617217490,400174
2014-01-27172175171175111,600175
2014-01-24180183179179196,700179
2014-01-23188190186186108,900186
2014-01-22193194188190136,400190
2014-01-21193193188190135,300190
2014-01-20186197184193352,500193
2014-01-17189189182184274,600184
2014-01-162072121861881,373,000188
2014-01-151832001831991,375,900199
2014-01-14180183176183161,600183
2014-01-10180181177181107,800181
2014-01-0917918117618194,900181
2014-01-08178180175179141,200179
2014-01-07172177172177118,100177
2014-01-0617117216917291,000172

分割・併合履歴 : [1995-12-26]1株→1.5株