5216 (株)倉元製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	127	128	127	128	19,600	128
2021-12-29	128	130	126	128	50,000	128
2021-12-28	121	130	120	128	311,700	128
2021-12-27	128	129	123	125	142,100	125
2021-12-24	130	132	128	130	35,500	130
2021-12-23	129	130	127	129	82,500	129
2021-12-22	127	130	127	129	47,900	129
2021-12-21	128	130	127	127	57,000	127
2021-12-20	129	131	128	129	30,100	129
2021-12-17	133	133	128	133	98,600	133
2021-12-16	133	134	131	133	119,100	133
2021-12-15	133	135	133	134	76,500	134
2021-12-14	135	137	128	135	160,200	135
2021-12-13	138	139	136	137	73,000	137
2021-12-10	135	138	135	137	116,600	137
2021-12-09	139	141	138	138	48,700	138
2021-12-08	140	142	139	140	28,100	140
2021-12-07	138	141	136	141	85,400	141
2021-12-06	142	142	136	142	114,200	142
2021-12-03	134	143	134	142	40,000	142
2021-12-02	146	146	136	136	89,600	136
2021-12-01	143	144	142	142	20,100	142
2021-11-30	144	147	144	144	40,400	144
2021-11-29	143	146	141	144	66,300	144
2021-11-26	148	149	145	146	52,100	146
2021-11-25	148	149	147	149	25,800	149
2021-11-24	151	151	146	147	84,500	147
2021-11-22	147	150	146	150	58,100	150
2021-11-19	149	150	147	148	37,900	148
2021-11-18	145	149	145	149	108,300	149
2021-11-17	147	147	145	147	39,200	147
2021-11-16	145	147	144	146	93,400	146
2021-11-15	145	147	144	145	72,700	145
2021-11-12	146	148	146	148	44,300	148
2021-11-11	147	148	145	148	33,600	148
2021-11-10	145	147	145	147	21,800	147
2021-11-09	146	147	145	146	28,800	146
2021-11-08	150	150	145	146	58,900	146
2021-11-05	147	149	147	147	16,900	147
2021-11-04	148	150	146	147	56,800	147
2021-11-02	147	151	147	148	26,000	148
2021-11-01	149	152	147	152	97,000	152
2021-10-29	151	152	149	151	46,400	151
2021-10-28	154	154	150	152	63,900	152
2021-10-27	147	156	146	153	269,500	153
2021-10-26	146	148	146	147	25,400	147
2021-10-25	145	148	145	148	37,500	148
2021-10-22	147	148	145	147	23,100	147
2021-10-21	149	149	146	147	42,100	147
2021-10-20	147	149	145	147	111,900	147
2021-10-19	147	150	147	148	69,000	148
2021-10-18	152	152	148	149	59,100	149
2021-10-15	151	163	148	151	421,100	151
2021-10-14	147	150	147	147	39,900	147
2021-10-13	148	150	145	148	34,600	148
2021-10-12	151	151	148	148	26,900	148
2021-10-11	147	151	147	151	35,700	151
2021-10-08	146	149	146	149	34,500	149
2021-10-07	146	148	146	146	28,300	146
2021-10-06	146	150	144	145	64,000	145
2021-10-05	147	149	144	146	127,200	146
2021-10-04	153	153	147	148	52,400	148
2021-10-01	147	151	147	150	50,300	150
2021-09-30	151	152	149	151	46,400	151
2021-09-29	147	152	147	151	81,900	151
2021-09-28	153	156	143	149	260,400	149
2021-09-27	151	154	151	153	38,200	153
2021-09-24	155	155	152	152	92,500	152
2021-09-22	152	154	151	152	42,600	152
2021-09-21	150	153	149	152	76,300	152
2021-09-17	152	153	151	153	33,800	153
2021-09-16	153	155	150	152	130,100	152
2021-09-15	154	154	153	153	22,900	153
2021-09-14	154	156	151	155	69,200	155
2021-09-13	156	157	151	155	154,500	155
2021-09-10	157	158	154	155	96,300	155
2021-09-09	159	159	157	158	66,900	158
2021-09-08	159	160	157	158	96,500	158
2021-09-07	159	161	158	158	89,400	158
2021-09-06	158	163	158	159	83,100	159
2021-09-03	158	164	158	160	122,400	160
2021-09-02	158	159	155	156	69,800	156
2021-09-01	161	164	158	159	109,500	159
2021-08-31	157	160	154	159	184,500	159
2021-08-30	147	171	147	159	1,236,000	159
2021-08-27	148	150	146	146	69,000	146
2021-08-26	147	149	146	147	54,100	147
2021-08-25	147	149	147	147	43,400	147
2021-08-24	146	147	145	147	26,200	147
2021-08-23	145	147	144	146	42,800	146
2021-08-20	144	147	144	146	49,100	146
2021-08-19	147	149	147	148	47,900	148
2021-08-18	147	149	146	147	36,000	147
2021-08-17	149	150	145	148	64,500	148
2021-08-16	148	148	142	147	130,900	147
2021-08-13	152	152	147	147	178,500	147
2021-08-12	156	156	150	150	274,100	150
2021-08-11	155	162	154	161	273,200	161
2021-08-10	151	155	151	155	50,900	155
2021-08-06	150	152	150	150	56,500	150
2021-08-05	152	154	150	152	33,200	152
2021-08-04	152	153	150	152	79,200	152
2021-08-03	153	153	151	151	42,000	151
2021-08-02	151	152	150	151	47,800	151
2021-07-30	153	154	150	150	50,400	150
2021-07-29	153	154	152	153	31,700	153
2021-07-28	156	156	151	153	45,200	153
2021-07-27	153	156	153	156	59,500	156
2021-07-26	152	157	152	154	63,700	154
2021-07-21	152	154	151	152	61,900	152
2021-07-20	152	153	150	151	194,500	151
2021-07-19	158	158	150	153	122,200	153
2021-07-16	156	157	154	156	45,800	156
2021-07-15	158	158	156	157	33,500	157
2021-07-14	157	158	156	157	61,300	157
2021-07-13	157	159	156	157	77,100	157
2021-07-12	156	157	152	157	79,300	157
2021-07-09	153	155	151	153	150,800	153
2021-07-08	159	159	154	154	280,000	154
2021-07-07	160	165	157	158	438,200	158
2021-07-06	160	161	159	160	102,300	160
2021-07-05	161	162	159	161	147,200	161
2021-07-02	158	160	157	157	110,100	157
2021-07-01	160	161	156	158	353,800	158
2021-06-30	162	163	160	160	147,800	160
2021-06-29	165	165	161	162	165,400	162
2021-06-28	164	166	161	165	244,400	165
2021-06-25	160	163	159	163	184,200	163
2021-06-24	159	162	157	160	249,300	160
2021-06-23	159	159	156	157	223,800	157
2021-06-22	158	162	156	160	458,600	160
2021-06-21	160	182	155	156	2,932,400	156
2021-06-18	166	167	161	161	459,000	161
2021-06-17	165	168	163	167	329,600	167
2021-06-16	168	172	164	165	1,041,900	165
2021-06-15	170	176	168	172	1,362,100	172
2021-06-14	176	187	168	170	3,653,400	170
2021-06-11	198	198	171	178	6,138,200	178
2021-06-10	218	219	179	183	13,691,700	183
2021-06-09	195	195	195	195	1,316,100	195
2021-06-08	146	146	142	145	54,000	145
2021-06-07	145	146	142	143	69,800	143
2021-06-04	144	147	143	143	118,800	143
2021-06-03	143	144	140	143	118,700	143
2021-06-02	142	143	139	142	99,100	142
2021-06-01	147	147	140	141	187,100	141
2021-05-31	147	147	143	146	110,300	146
2021-05-28	145	147	145	147	126,100	147
2021-05-27	148	149	144	147	362,600	147
2021-05-26	152	152	148	150	102,600	150
2021-05-25	152	152	150	152	150,200	152
2021-05-24	162	162	149	152	269,100	152
2021-05-21	159	159	156	159	111,100	159
2021-05-20	156	160	154	159	75,600	159
2021-05-19	160	162	157	158	114,600	158
2021-05-18	152	162	151	160	166,000	160
2021-05-17	160	160	147	154	372,500	154
2021-05-14	158	161	157	159	123,000	159
2021-05-13	159	162	155	159	161,100	159
2021-05-12	160	164	156	160	260,000	160
2021-05-11	164	166	161	163	223,200	163
2021-05-10	165	168	162	165	207,500	165
2021-05-07	163	167	160	160	263,900	160
2021-05-06	160	163	156	160	140,000	160
2021-04-30	158	162	158	159	241,300	159
2021-04-28	164	164	159	162	583,400	162
2021-04-27	155	193	152	167	5,307,400	167
2021-04-26	155	157	153	153	236,100	153
2021-04-23	163	163	156	156	514,100	156
2021-04-22	162	168	160	166	537,600	166
2021-04-21	177	179	162	164	1,113,300	164
2021-04-20	185	206	181	185	4,384,000	185
2021-04-19	167	198	163	175	8,845,500	175
2021-04-16	150	153	148	153	184,100	153
2021-04-15	148	150	147	150	90,300	150
2021-04-14	146	150	144	147	137,800	147
2021-04-13	146	148	145	147	82,400	147
2021-04-12	149	150	145	149	103,500	149
2021-04-09	146	150	145	146	131,500	146
2021-04-08	145	148	144	147	102,800	147
2021-04-07	146	149	142	146	207,900	146
2021-04-06	153	154	144	149	529,500	149
2021-04-05	137	170	136	150	3,466,700	150
2021-04-02	137	138	135	137	96,900	137
2021-04-01	134	136	133	135	133,100	135
2021-03-31	142	147	126	133	837,800	133
2021-03-30	138	142	137	141	56,100	141
2021-03-29	141	145	137	138	189,100	138
2021-03-26	144	146	142	144	183,300	144
2021-03-25	143	145	140	144	257,500	144
2021-03-24	141	143	138	142	167,400	142
2021-03-23	139	143	137	140	294,000	140
2021-03-22	132	139	132	138	391,400	138
2021-03-19	131	131	129	131	26,700	131
2021-03-18	131	132	129	130	68,300	130
2021-03-17	128	130	128	130	15,800	130
2021-03-16	130	130	129	130	65,700	130
2021-03-15	129	131	126	130	47,600	130
2021-03-12	127	127	124	127	29,100	127
2021-03-11	127	127	125	127	28,700	127
2021-03-10	127	127	125	127	21,100	127
2021-03-09	127	129	125	127	38,900	127
2021-03-08	124	126	123	125	45,300	125
2021-03-05	126	126	121	122	57,800	122
2021-03-04	128	128	125	125	83,000	125
2021-03-03	130	130	128	128	14,100	128
2021-03-02	131	131	128	130	59,700	130
2021-03-01	129	130	128	129	77,500	129
2021-02-26	126	130	124	126	72,600	126
2021-02-25	127	129	126	127	28,300	127
2021-02-24	132	132	125	126	62,500	126
2021-02-22	127	131	127	129	91,700	129
2021-02-19	124	127	124	125	59,100	125
2021-02-18	131	132	123	126	126,100	126
2021-02-17	130	133	129	131	86,800	131
2021-02-16	129	132	129	129	68,000	129
2021-02-15	132	134	129	133	151,300	133
2021-02-12	128	134	128	131	134,800	131
2021-02-10	132	132	128	128	104,900	128
2021-02-09	133	133	130	131	84,400	131
2021-02-08	133	137	128	133	231,800	133
2021-02-05	132	133	128	128	124,000	128
2021-02-04	125	131	124	131	242,000	131
2021-02-03	123	126	121	125	108,800	125
2021-02-02	123	123	120	121	121,900	121
2021-02-01	120	123	119	123	72,200	123
2021-01-29	120	122	118	118	146,400	118
2021-01-28	118	119	115	117	122,200	117
2021-01-27	114	122	112	117	127,200	117
2021-01-26	114	114	112	113	32,400	113
2021-01-25	113	114	112	113	52,000	113
2021-01-22	115	115	112	112	135,400	112
2021-01-21	116	118	114	115	148,600	115
2021-01-20	113	123	112	116	832,500	116
2021-01-19	111	112	109	111	43,100	111
2021-01-18	109	110	108	109	33,000	109
2021-01-15	109	111	108	109	64,400	109
2021-01-14	111	113	107	110	82,900	110
2021-01-13	110	114	110	110	82,900	110
2021-01-12	113	113	110	111	55,500	111
2021-01-08	110	112	109	112	84,800	112
2021-01-07	108	110	108	110	67,200	110
2021-01-06	108	110	107	108	69,600	108
2021-01-05	112	112	108	109	117,400	109
2021-01-04	113	116	112	113	108,000	113

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 [2021年度]

5216 (株)倉元製作所の時系列データ [2021年度]