5216 (株)倉元製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 375 | 411 | 373 | 388 | 2,369,200 | 388 |
| 2015-12-29 | 393 | 396 | 375 | 383 | 671,200 | 383 |
| 2015-12-28 | 410 | 417 | 376 | 389 | 1,842,000 | 389 |
| 2015-12-25 | 385 | 390 | 364 | 365 | 1,150,700 | 365 |
| 2015-12-24 | 400 | 460 | 387 | 397 | 6,657,700 | 397 |
| 2015-12-22 | 413 | 414 | 384 | 386 | 940,500 | 386 |
| 2015-12-21 | 430 | 440 | 406 | 413 | 752,400 | 413 |
| 2015-12-18 | 455 | 458 | 419 | 421 | 872,600 | 421 |
| 2015-12-17 | 432 | 461 | 420 | 442 | 2,242,500 | 442 |
| 2015-12-16 | 478 | 480 | 432 | 442 | 1,836,100 | 442 |
| 2015-12-15 | 499 | 522 | 461 | 462 | 4,090,300 | 462 |
| 2015-12-14 | 472 | 542 | 471 | 499 | 14,068,000 | 499 |
| 2015-12-11 | 486 | 510 | 462 | 466 | 2,032,500 | 466 |
| 2015-12-10 | 495 | 527 | 480 | 491 | 2,384,400 | 491 |
| 2015-12-09 | 510 | 572 | 484 | 510 | 8,457,500 | 510 |
| 2015-12-08 | 594 | 596 | 520 | 530 | 9,454,100 | 530 |
| 2015-12-07 | 520 | 574 | 513 | 574 | 9,748,200 | 574 |
| 2015-12-04 | 530 | 569 | 481 | 494 | 11,524,200 | 494 |
| 2015-12-03 | 668 | 668 | 533 | 538 | 25,133,100 | 538 |
| 2015-12-02 | 514 | 568 | 498 | 568 | 20,775,300 | 568 |
| 2015-12-01 | 461 | 488 | 429 | 488 | 23,953,500 | 488 |
| 2015-11-30 | 344 | 408 | 341 | 408 | 14,242,400 | 408 |
| 2015-11-27 | 372 | 372 | 319 | 328 | 9,345,300 | 328 |
| 2015-11-26 | 284 | 356 | 284 | 356 | 16,395,100 | 356 |
| 2015-11-25 | 276 | 279 | 274 | 276 | 112,000 | 276 |
| 2015-11-24 | 273 | 280 | 272 | 275 | 168,100 | 275 |
| 2015-11-20 | 277 | 278 | 274 | 274 | 165,300 | 274 |
| 2015-11-19 | 280 | 285 | 277 | 277 | 176,400 | 277 |
| 2015-11-18 | 273 | 285 | 271 | 277 | 254,800 | 277 |
| 2015-11-17 | 279 | 280 | 273 | 273 | 153,400 | 273 |
| 2015-11-16 | 267 | 289 | 266 | 276 | 665,300 | 276 |
| 2015-11-13 | 272 | 317 | 272 | 303 | 2,090,700 | 303 |
| 2015-11-12 | 276 | 277 | 273 | 276 | 82,300 | 276 |
| 2015-11-11 | 275 | 279 | 274 | 277 | 70,500 | 277 |
| 2015-11-10 | 275 | 280 | 273 | 276 | 107,800 | 276 |
| 2015-11-09 | 273 | 282 | 273 | 276 | 90,500 | 276 |
| 2015-11-06 | 267 | 278 | 267 | 274 | 115,900 | 274 |
| 2015-11-05 | 283 | 284 | 265 | 269 | 270,100 | 269 |
| 2015-11-04 | 292 | 293 | 283 | 283 | 111,400 | 283 |
| 2015-11-02 | 295 | 295 | 290 | 292 | 77,300 | 292 |
| 2015-10-30 | 296 | 299 | 293 | 297 | 97,900 | 297 |
| 2015-10-29 | 302 | 303 | 289 | 300 | 277,500 | 300 |
| 2015-10-28 | 304 | 305 | 300 | 301 | 106,700 | 301 |
| 2015-10-27 | 305 | 308 | 302 | 306 | 170,100 | 306 |
| 2015-10-26 | 300 | 313 | 300 | 307 | 305,400 | 307 |
| 2015-10-23 | 302 | 304 | 299 | 300 | 187,000 | 300 |
| 2015-10-22 | 293 | 308 | 293 | 301 | 347,200 | 301 |
| 2015-10-21 | 295 | 297 | 293 | 297 | 111,200 | 297 |
| 2015-10-20 | 307 | 312 | 298 | 298 | 235,600 | 298 |
| 2015-10-19 | 306 | 318 | 305 | 307 | 207,500 | 307 |
| 2015-10-16 | 308 | 310 | 298 | 304 | 239,500 | 304 |
| 2015-10-15 | 311 | 314 | 307 | 309 | 262,700 | 309 |
| 2015-10-14 | 301 | 322 | 298 | 316 | 1,500,400 | 316 |
| 2015-10-13 | 303 | 306 | 300 | 302 | 130,900 | 302 |
| 2015-10-09 | 305 | 306 | 301 | 304 | 139,200 | 304 |
| 2015-10-08 | 307 | 307 | 300 | 301 | 168,400 | 301 |
| 2015-10-07 | 295 | 306 | 291 | 302 | 342,500 | 302 |
| 2015-10-06 | 295 | 313 | 295 | 297 | 601,200 | 297 |
| 2015-10-05 | 287 | 295 | 283 | 293 | 210,900 | 293 |
| 2015-10-02 | 283 | 288 | 282 | 287 | 150,500 | 287 |
| 2015-10-01 | 292 | 294 | 285 | 288 | 187,900 | 288 |
| 2015-09-30 | 288 | 296 | 288 | 291 | 212,300 | 291 |
| 2015-09-29 | 284 | 308 | 281 | 287 | 641,600 | 287 |
| 2015-09-28 | 283 | 320 | 277 | 297 | 1,859,500 | 297 |
| 2015-09-25 | 287 | 290 | 274 | 280 | 230,200 | 280 |
| 2015-09-24 | 292 | 294 | 285 | 285 | 225,400 | 285 |
| 2015-09-18 | 307 | 308 | 296 | 301 | 480,800 | 301 |
| 2015-09-17 | 311 | 328 | 303 | 310 | 1,197,700 | 310 |
| 2015-09-16 | 339 | 343 | 308 | 309 | 1,838,000 | 309 |
| 2015-09-15 | 414 | 427 | 342 | 346 | 8,627,400 | 346 |
| 2015-09-14 | 327 | 398 | 327 | 395 | 10,819,200 | 395 |
| 2015-09-11 | 279 | 345 | 279 | 325 | 7,823,700 | 325 |
| 2015-09-10 | 258 | 290 | 258 | 273 | 414,100 | 273 |
| 2015-09-09 | 263 | 273 | 261 | 268 | 348,700 | 268 |
| 2015-09-08 | 261 | 266 | 246 | 255 | 334,900 | 255 |
| 2015-09-07 | 261 | 270 | 248 | 264 | 290,500 | 264 |
| 2015-09-04 | 308 | 314 | 269 | 270 | 1,534,900 | 270 |
| 2015-09-03 | 272 | 326 | 263 | 300 | 3,615,500 | 300 |
| 2015-09-02 | 255 | 271 | 252 | 265 | 294,300 | 265 |
| 2015-09-01 | 281 | 288 | 264 | 267 | 315,100 | 267 |
| 2015-08-31 | 289 | 296 | 279 | 284 | 370,300 | 284 |
| 2015-08-28 | 289 | 306 | 286 | 299 | 425,800 | 299 |
| 2015-08-27 | 268 | 295 | 266 | 282 | 493,700 | 282 |
| 2015-08-26 | 255 | 287 | 251 | 276 | 584,600 | 276 |
| 2015-08-25 | 245 | 270 | 224 | 247 | 659,200 | 247 |
| 2015-08-24 | 290 | 290 | 251 | 254 | 677,000 | 254 |
| 2015-08-21 | 306 | 309 | 295 | 297 | 394,400 | 297 |
| 2015-08-20 | 322 | 325 | 319 | 319 | 190,200 | 319 |
| 2015-08-19 | 336 | 345 | 330 | 330 | 214,800 | 330 |
| 2015-08-18 | 335 | 341 | 326 | 333 | 218,700 | 333 |
| 2015-08-17 | 338 | 347 | 329 | 329 | 433,700 | 329 |
| 2015-08-14 | 354 | 354 | 328 | 333 | 732,600 | 333 |
| 2015-08-13 | 364 | 370 | 349 | 351 | 2,255,400 | 351 |
| 2015-08-12 | 423 | 435 | 420 | 428 | 359,300 | 428 |
| 2015-08-11 | 413 | 424 | 411 | 422 | 207,000 | 422 |
| 2015-08-10 | 412 | 414 | 410 | 411 | 137,000 | 411 |
| 2015-08-07 | 421 | 428 | 416 | 417 | 112,700 | 417 |
| 2015-08-06 | 418 | 425 | 415 | 424 | 165,100 | 424 |
| 2015-08-05 | 411 | 423 | 411 | 417 | 153,200 | 417 |
| 2015-08-04 | 420 | 420 | 413 | 415 | 187,500 | 415 |
| 2015-08-03 | 430 | 433 | 424 | 424 | 124,500 | 424 |
| 2015-07-31 | 425 | 443 | 421 | 436 | 328,600 | 436 |
| 2015-07-30 | 428 | 430 | 420 | 423 | 236,600 | 423 |
| 2015-07-29 | 435 | 436 | 427 | 429 | 141,900 | 429 |
| 2015-07-28 | 432 | 440 | 421 | 439 | 363,300 | 439 |
| 2015-07-27 | 443 | 451 | 432 | 435 | 254,400 | 435 |
| 2015-07-24 | 452 | 452 | 437 | 441 | 433,100 | 441 |
| 2015-07-23 | 461 | 464 | 452 | 453 | 316,900 | 453 |
| 2015-07-22 | 467 | 468 | 457 | 460 | 529,300 | 460 |
| 2015-07-21 | 473 | 491 | 467 | 471 | 759,200 | 471 |
| 2015-07-17 | 458 | 500 | 454 | 472 | 1,972,400 | 472 |
| 2015-07-16 | 459 | 471 | 455 | 462 | 569,200 | 462 |
| 2015-07-15 | 477 | 489 | 455 | 464 | 1,289,600 | 464 |
| 2015-07-14 | 512 | 522 | 482 | 485 | 1,382,000 | 485 |
| 2015-07-13 | 491 | 531 | 491 | 502 | 3,313,700 | 502 |
| 2015-07-10 | 584 | 605 | 492 | 501 | 6,877,300 | 501 |
| 2015-07-09 | 533 | 625 | 473 | 591 | 18,924,300 | 591 |
| 2015-07-08 | 573 | 573 | 519 | 573 | 13,231,500 | 573 |
| 2015-07-07 | 493 | 493 | 493 | 493 | 176,200 | 493 |
| 2015-07-06 | 418 | 429 | 411 | 413 | 340,700 | 413 |
| 2015-07-03 | 450 | 452 | 424 | 428 | 572,300 | 428 |
| 2015-07-02 | 478 | 515 | 458 | 458 | 3,385,800 | 458 |
| 2015-07-01 | 411 | 486 | 408 | 486 | 3,196,700 | 486 |
| 2015-06-30 | 416 | 418 | 406 | 406 | 353,000 | 406 |
| 2015-06-29 | 412 | 423 | 407 | 408 | 542,300 | 408 |
| 2015-06-26 | 453 | 457 | 442 | 442 | 260,800 | 442 |
| 2015-06-25 | 460 | 464 | 453 | 455 | 217,700 | 455 |
| 2015-06-24 | 465 | 479 | 463 | 464 | 220,000 | 464 |
| 2015-06-23 | 460 | 471 | 460 | 464 | 272,700 | 464 |
| 2015-06-22 | 456 | 490 | 453 | 472 | 753,900 | 472 |
| 2015-06-19 | 469 | 474 | 450 | 452 | 487,900 | 452 |
| 2015-06-18 | 472 | 476 | 447 | 460 | 857,400 | 460 |
| 2015-06-17 | 503 | 514 | 482 | 483 | 659,100 | 483 |
| 2015-06-16 | 508 | 511 | 502 | 502 | 311,800 | 502 |
| 2015-06-15 | 513 | 518 | 506 | 511 | 411,400 | 511 |
| 2015-06-12 | 512 | 532 | 512 | 518 | 437,500 | 518 |
| 2015-06-11 | 522 | 524 | 513 | 514 | 327,400 | 514 |
| 2015-06-10 | 520 | 532 | 520 | 522 | 302,700 | 522 |
| 2015-06-09 | 528 | 547 | 525 | 525 | 420,700 | 525 |
| 2015-06-08 | 530 | 540 | 521 | 533 | 507,700 | 533 |
| 2015-06-05 | 532 | 533 | 525 | 526 | 454,700 | 526 |
| 2015-06-04 | 544 | 544 | 533 | 534 | 359,700 | 534 |
| 2015-06-03 | 536 | 555 | 532 | 536 | 761,900 | 536 |
| 2015-06-02 | 566 | 591 | 552 | 556 | 2,273,800 | 556 |
| 2015-06-01 | 543 | 585 | 527 | 551 | 2,297,600 | 551 |
| 2015-05-29 | 525 | 545 | 521 | 525 | 653,800 | 525 |
| 2015-05-28 | 548 | 550 | 519 | 521 | 803,600 | 521 |
| 2015-05-27 | 566 | 581 | 545 | 549 | 1,503,600 | 549 |
| 2015-05-26 | 568 | 628 | 558 | 576 | 6,461,200 | 576 |
| 2015-05-25 | 510 | 604 | 508 | 571 | 7,334,900 | 571 |
| 2015-05-22 | 506 | 529 | 504 | 512 | 860,800 | 512 |
| 2015-05-21 | 519 | 524 | 503 | 508 | 794,700 | 508 |
| 2015-05-20 | 524 | 532 | 515 | 515 | 1,187,600 | 515 |
| 2015-05-19 | 520 | 554 | 502 | 541 | 2,921,000 | 541 |
| 2015-05-18 | 558 | 560 | 521 | 522 | 1,466,500 | 522 |
| 2015-05-15 | 594 | 595 | 576 | 576 | 589,100 | 576 |
| 2015-05-14 | 583 | 590 | 576 | 577 | 674,500 | 577 |
| 2015-05-13 | 610 | 633 | 576 | 592 | 1,742,400 | 592 |
| 2015-05-12 | 602 | 637 | 597 | 600 | 1,692,300 | 600 |
| 2015-05-11 | 575 | 634 | 571 | 622 | 3,427,500 | 622 |
| 2015-05-08 | 570 | 587 | 562 | 570 | 1,134,500 | 570 |
| 2015-05-07 | 581 | 595 | 563 | 578 | 1,495,900 | 578 |
| 2015-05-01 | 591 | 643 | 581 | 605 | 3,753,700 | 605 |
| 2015-04-30 | 605 | 636 | 584 | 596 | 3,272,600 | 596 |
| 2015-04-28 | 669 | 675 | 615 | 624 | 3,182,500 | 624 |
| 2015-04-27 | 678 | 694 | 663 | 678 | 3,289,000 | 678 |
| 2015-04-24 | 781 | 784 | 708 | 713 | 9,803,400 | 713 |
| 2015-04-23 | 770 | 867 | 765 | 835 | 31,650,200 | 835 |
| 2015-04-22 | 685 | 735 | 657 | 735 | 9,400,500 | 735 |
| 2015-04-21 | 660 | 668 | 613 | 635 | 4,131,500 | 635 |
| 2015-04-20 | 625 | 653 | 612 | 651 | 5,816,000 | 651 |
| 2015-04-17 | 582 | 614 | 575 | 606 | 3,735,200 | 606 |
| 2015-04-16 | 581 | 589 | 570 | 578 | 1,620,200 | 578 |
| 2015-04-15 | 580 | 619 | 563 | 572 | 3,545,500 | 572 |
| 2015-04-14 | 568 | 640 | 567 | 583 | 8,019,000 | 583 |
| 2015-04-13 | 560 | 580 | 541 | 568 | 3,060,300 | 568 |
| 2015-04-10 | 600 | 620 | 566 | 569 | 4,621,300 | 569 |
| 2015-04-09 | 567 | 640 | 544 | 624 | 12,653,300 | 624 |
| 2015-04-08 | 617 | 639 | 550 | 597 | 12,443,500 | 597 |
| 2015-04-07 | 665 | 684 | 577 | 590 | 18,683,400 | 590 |
| 2015-04-06 | 750 | 790 | 630 | 647 | 18,094,900 | 647 |
| 2015-04-03 | 1,219 | 1,338 | 760 | 780 | 18,961,200 | 780 |
| 2015-04-02 | 1,039 | 1,039 | 1,039 | 1,039 | 143,200 | 1,039 |
| 2015-04-01 | 814 | 889 | 771 | 889 | 8,479,900 | 889 |
| 2015-03-31 | 724 | 739 | 658 | 739 | 13,893,900 | 739 |
| 2015-03-30 | 589 | 639 | 577 | 639 | 9,366,800 | 639 |
| 2015-03-27 | 507 | 539 | 480 | 539 | 15,805,300 | 539 |
| 2015-03-26 | 454 | 518 | 418 | 459 | 26,962,200 | 459 |
| 2015-03-25 | 370 | 438 | 358 | 438 | 9,352,100 | 438 |
| 2015-03-24 | 394 | 415 | 341 | 358 | 6,268,400 | 358 |
| 2015-03-23 | 463 | 485 | 390 | 421 | 26,738,300 | 421 |
| 2015-03-20 | 380 | 415 | 367 | 415 | 5,566,000 | 415 |
| 2015-03-19 | 270 | 335 | 265 | 335 | 14,942,100 | 335 |
| 2015-03-18 | 335 | 350 | 251 | 255 | 20,427,700 | 255 |
| 2015-03-17 | 262 | 295 | 259 | 295 | 9,912,700 | 295 |
| 2015-03-16 | 183 | 215 | 182 | 215 | 4,078,600 | 215 |
| 2015-03-13 | 160 | 166 | 159 | 165 | 294,400 | 165 |
| 2015-03-12 | 158 | 162 | 156 | 160 | 290,900 | 160 |
| 2015-03-11 | 156 | 159 | 154 | 158 | 38,500 | 158 |
| 2015-03-10 | 157 | 158 | 155 | 156 | 72,000 | 156 |
| 2015-03-09 | 157 | 157 | 155 | 156 | 34,400 | 156 |
| 2015-03-06 | 159 | 159 | 156 | 157 | 54,700 | 157 |
| 2015-03-05 | 158 | 162 | 157 | 158 | 112,200 | 158 |
| 2015-03-04 | 155 | 159 | 154 | 159 | 71,800 | 159 |
| 2015-03-03 | 156 | 156 | 153 | 154 | 132,500 | 154 |
| 2015-03-02 | 157 | 157 | 155 | 155 | 63,400 | 155 |
| 2015-02-27 | 156 | 158 | 155 | 156 | 103,900 | 156 |
| 2015-02-26 | 159 | 159 | 156 | 156 | 78,300 | 156 |
| 2015-02-25 | 159 | 159 | 157 | 158 | 49,600 | 158 |
| 2015-02-24 | 159 | 159 | 156 | 157 | 97,700 | 157 |
| 2015-02-23 | 162 | 162 | 159 | 160 | 147,400 | 160 |
| 2015-02-20 | 160 | 163 | 158 | 161 | 279,000 | 161 |
| 2015-02-19 | 155 | 165 | 154 | 157 | 743,200 | 157 |
| 2015-02-18 | 154 | 156 | 153 | 154 | 144,200 | 154 |
| 2015-02-17 | 156 | 156 | 152 | 154 | 110,100 | 154 |
| 2015-02-16 | 162 | 162 | 152 | 156 | 847,900 | 156 |
| 2015-02-13 | 146 | 150 | 144 | 150 | 113,900 | 150 |
| 2015-02-12 | 143 | 147 | 142 | 146 | 191,900 | 146 |
| 2015-02-10 | 140 | 145 | 140 | 143 | 123,400 | 143 |
| 2015-02-09 | 140 | 142 | 140 | 141 | 27,100 | 141 |
| 2015-02-06 | 140 | 140 | 138 | 139 | 133,600 | 139 |
| 2015-02-05 | 139 | 140 | 138 | 140 | 35,900 | 140 |
| 2015-02-04 | 138 | 141 | 138 | 140 | 44,900 | 140 |
| 2015-02-03 | 140 | 140 | 138 | 138 | 67,100 | 138 |
| 2015-02-02 | 141 | 141 | 138 | 139 | 39,900 | 139 |
| 2015-01-30 | 140 | 141 | 139 | 140 | 53,500 | 140 |
| 2015-01-29 | 143 | 144 | 139 | 139 | 50,000 | 139 |
| 2015-01-28 | 140 | 143 | 140 | 141 | 50,100 | 141 |
| 2015-01-27 | 145 | 145 | 139 | 140 | 148,000 | 140 |
| 2015-01-26 | 144 | 146 | 142 | 142 | 166,600 | 142 |
| 2015-01-23 | 141 | 153 | 139 | 144 | 1,222,600 | 144 |
| 2015-01-22 | 136 | 175 | 134 | 139 | 3,866,700 | 139 |
| 2015-01-21 | 137 | 137 | 134 | 135 | 131,000 | 135 |
| 2015-01-20 | 138 | 139 | 136 | 138 | 31,900 | 138 |
| 2015-01-19 | 140 | 140 | 135 | 136 | 72,200 | 136 |
| 2015-01-16 | 135 | 140 | 134 | 140 | 362,500 | 140 |
| 2015-01-15 | 150 | 150 | 146 | 147 | 56,600 | 147 |
| 2015-01-14 | 149 | 150 | 148 | 148 | 29,500 | 148 |
| 2015-01-13 | 150 | 150 | 148 | 148 | 32,600 | 148 |
| 2015-01-09 | 152 | 152 | 149 | 149 | 33,000 | 149 |
| 2015-01-08 | 150 | 151 | 148 | 150 | 66,800 | 150 |
| 2015-01-07 | 149 | 151 | 149 | 149 | 23,300 | 149 |
| 2015-01-06 | 149 | 153 | 148 | 148 | 74,500 | 148 |
| 2015-01-05 | 151 | 152 | 148 | 150 | 61,100 | 150 |
分割・併合履歴 ： [1995-12-26]1株→1.5株