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
2015-12-303754113733882,369,200388
2015-12-29393396375383671,200383
2015-12-284104173763891,842,000389
2015-12-253853903643651,150,700365
2015-12-244004603873976,657,700397
2015-12-22413414384386940,500386
2015-12-21430440406413752,400413
2015-12-18455458419421872,600421
2015-12-174324614204422,242,500442
2015-12-164784804324421,836,100442
2015-12-154995224614624,090,300462
2015-12-1447254247149914,068,000499
2015-12-114865104624662,032,500466
2015-12-104955274804912,384,400491
2015-12-095105724845108,457,500510
2015-12-085945965205309,454,100530
2015-12-075205745135749,748,200574
2015-12-0453056948149411,524,200494
2015-12-0366866853353825,133,100538
2015-12-0251456849856820,775,300568
2015-12-0146148842948823,953,500488
2015-11-3034440834140814,242,400408
2015-11-273723723193289,345,300328
2015-11-2628435628435616,395,100356
2015-11-25276279274276112,000276
2015-11-24273280272275168,100275
2015-11-20277278274274165,300274
2015-11-19280285277277176,400277
2015-11-18273285271277254,800277
2015-11-17279280273273153,400273
2015-11-16267289266276665,300276
2015-11-132723172723032,090,700303
2015-11-1227627727327682,300276
2015-11-1127527927427770,500277
2015-11-10275280273276107,800276
2015-11-0927328227327690,500276
2015-11-06267278267274115,900274
2015-11-05283284265269270,100269
2015-11-04292293283283111,400283
2015-11-0229529529029277,300292
2015-10-3029629929329797,900297
2015-10-29302303289300277,500300
2015-10-28304305300301106,700301
2015-10-27305308302306170,100306
2015-10-26300313300307305,400307
2015-10-23302304299300187,000300
2015-10-22293308293301347,200301
2015-10-21295297293297111,200297
2015-10-20307312298298235,600298
2015-10-19306318305307207,500307
2015-10-16308310298304239,500304
2015-10-15311314307309262,700309
2015-10-143013222983161,500,400316
2015-10-13303306300302130,900302
2015-10-09305306301304139,200304
2015-10-08307307300301168,400301
2015-10-07295306291302342,500302
2015-10-06295313295297601,200297
2015-10-05287295283293210,900293
2015-10-02283288282287150,500287
2015-10-01292294285288187,900288
2015-09-30288296288291212,300291
2015-09-29284308281287641,600287
2015-09-282833202772971,859,500297
2015-09-25287290274280230,200280
2015-09-24292294285285225,400285
2015-09-18307308296301480,800301
2015-09-173113283033101,197,700310
2015-09-163393433083091,838,000309
2015-09-154144273423468,627,400346
2015-09-1432739832739510,819,200395
2015-09-112793452793257,823,700325
2015-09-10258290258273414,100273
2015-09-09263273261268348,700268
2015-09-08261266246255334,900255
2015-09-07261270248264290,500264
2015-09-043083142692701,534,900270
2015-09-032723262633003,615,500300
2015-09-02255271252265294,300265
2015-09-01281288264267315,100267
2015-08-31289296279284370,300284
2015-08-28289306286299425,800299
2015-08-27268295266282493,700282
2015-08-26255287251276584,600276
2015-08-25245270224247659,200247
2015-08-24290290251254677,000254
2015-08-21306309295297394,400297
2015-08-20322325319319190,200319
2015-08-19336345330330214,800330
2015-08-18335341326333218,700333
2015-08-17338347329329433,700329
2015-08-14354354328333732,600333
2015-08-133643703493512,255,400351
2015-08-12423435420428359,300428
2015-08-11413424411422207,000422
2015-08-10412414410411137,000411
2015-08-07421428416417112,700417
2015-08-06418425415424165,100424
2015-08-05411423411417153,200417
2015-08-04420420413415187,500415
2015-08-03430433424424124,500424
2015-07-31425443421436328,600436
2015-07-30428430420423236,600423
2015-07-29435436427429141,900429
2015-07-28432440421439363,300439
2015-07-27443451432435254,400435
2015-07-24452452437441433,100441
2015-07-23461464452453316,900453
2015-07-22467468457460529,300460
2015-07-21473491467471759,200471
2015-07-174585004544721,972,400472
2015-07-16459471455462569,200462
2015-07-154774894554641,289,600464
2015-07-145125224824851,382,000485
2015-07-134915314915023,313,700502
2015-07-105846054925016,877,300501
2015-07-0953362547359118,924,300591
2015-07-0857357351957313,231,500573
2015-07-07493493493493176,200493
2015-07-06418429411413340,700413
2015-07-03450452424428572,300428
2015-07-024785154584583,385,800458
2015-07-014114864084863,196,700486
2015-06-30416418406406353,000406
2015-06-29412423407408542,300408
2015-06-26453457442442260,800442
2015-06-25460464453455217,700455
2015-06-24465479463464220,000464
2015-06-23460471460464272,700464
2015-06-22456490453472753,900472
2015-06-19469474450452487,900452
2015-06-18472476447460857,400460
2015-06-17503514482483659,100483
2015-06-16508511502502311,800502
2015-06-15513518506511411,400511
2015-06-12512532512518437,500518
2015-06-11522524513514327,400514
2015-06-10520532520522302,700522
2015-06-09528547525525420,700525
2015-06-08530540521533507,700533
2015-06-05532533525526454,700526
2015-06-04544544533534359,700534
2015-06-03536555532536761,900536
2015-06-025665915525562,273,800556
2015-06-015435855275512,297,600551
2015-05-29525545521525653,800525
2015-05-28548550519521803,600521
2015-05-275665815455491,503,600549
2015-05-265686285585766,461,200576
2015-05-255106045085717,334,900571
2015-05-22506529504512860,800512
2015-05-21519524503508794,700508
2015-05-205245325155151,187,600515
2015-05-195205545025412,921,000541
2015-05-185585605215221,466,500522
2015-05-15594595576576589,100576
2015-05-14583590576577674,500577
2015-05-136106335765921,742,400592
2015-05-126026375976001,692,300600
2015-05-115756345716223,427,500622
2015-05-085705875625701,134,500570
2015-05-075815955635781,495,900578
2015-05-015916435816053,753,700605
2015-04-306056365845963,272,600596
2015-04-286696756156243,182,500624
2015-04-276786946636783,289,000678
2015-04-247817847087139,803,400713
2015-04-2377086776583531,650,200835
2015-04-226857356577359,400,500735
2015-04-216606686136354,131,500635
2015-04-206256536126515,816,000651
2015-04-175826145756063,735,200606
2015-04-165815895705781,620,200578
2015-04-155806195635723,545,500572
2015-04-145686405675838,019,000583
2015-04-135605805415683,060,300568
2015-04-106006205665694,621,300569
2015-04-0956764054462412,653,300624
2015-04-0861763955059712,443,500597
2015-04-0766568457759018,683,400590
2015-04-0675079063064718,094,900647
2015-04-031,2191,33876078018,961,200780
2015-04-021,0391,0391,0391,039143,2001,039
2015-04-018148897718898,479,900889
2015-03-3172473965873913,893,900739
2015-03-305896395776399,366,800639
2015-03-2750753948053915,805,300539
2015-03-2645451841845926,962,200459
2015-03-253704383584389,352,100438
2015-03-243944153413586,268,400358
2015-03-2346348539042126,738,300421
2015-03-203804153674155,566,000415
2015-03-1927033526533514,942,100335
2015-03-1833535025125520,427,700255
2015-03-172622952592959,912,700295
2015-03-161832151822154,078,600215
2015-03-13160166159165294,400165
2015-03-12158162156160290,900160
2015-03-1115615915415838,500158
2015-03-1015715815515672,000156
2015-03-0915715715515634,400156
2015-03-0615915915615754,700157
2015-03-05158162157158112,200158
2015-03-0415515915415971,800159
2015-03-03156156153154132,500154
2015-03-0215715715515563,400155
2015-02-27156158155156103,900156
2015-02-2615915915615678,300156
2015-02-2515915915715849,600158
2015-02-2415915915615797,700157
2015-02-23162162159160147,400160
2015-02-20160163158161279,000161
2015-02-19155165154157743,200157
2015-02-18154156153154144,200154
2015-02-17156156152154110,100154
2015-02-16162162152156847,900156
2015-02-13146150144150113,900150
2015-02-12143147142146191,900146
2015-02-10140145140143123,400143
2015-02-0914014214014127,100141
2015-02-06140140138139133,600139
2015-02-0513914013814035,900140
2015-02-0413814113814044,900140
2015-02-0314014013813867,100138
2015-02-0214114113813939,900139
2015-01-3014014113914053,500140
2015-01-2914314413913950,000139
2015-01-2814014314014150,100141
2015-01-27145145139140148,000140
2015-01-26144146142142166,600142
2015-01-231411531391441,222,600144
2015-01-221361751341393,866,700139
2015-01-21137137134135131,000135
2015-01-2013813913613831,900138
2015-01-1914014013513672,200136
2015-01-16135140134140362,500140
2015-01-1515015014614756,600147
2015-01-1414915014814829,500148
2015-01-1315015014814832,600148
2015-01-0915215214914933,000149
2015-01-0815015114815066,800150
2015-01-0714915114914923,300149
2015-01-0614915314814874,500148
2015-01-0515115214815061,100150

分割・併合履歴 : [1995-12-26]1株→1.5株