5216 (株)倉元製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	129	129	126	126	78,800	126
2022-12-29	126	129	124	129	83,600	129
2022-12-28	124	127	122	125	185,600	125
2022-12-27	123	127	123	125	134,900	125
2022-12-26	132	132	121	124	307,800	124
2022-12-23	130	132	128	129	84,400	129
2022-12-22	132	132	130	132	26,600	132
2022-12-21	131	132	129	130	65,700	130
2022-12-20	138	138	130	131	184,000	131
2022-12-19	134	138	134	135	51,500	135
2022-12-16	136	137	134	134	209,500	134
2022-12-15	138	142	138	139	76,200	139
2022-12-14	140	142	137	140	146,600	140
2022-12-13	140	142	139	140	86,700	140
2022-12-12	143	143	140	141	89,900	141
2022-12-09	141	147	140	143	115,300	143
2022-12-08	145	145	139	139	148,400	139
2022-12-07	144	146	142	144	59,600	144
2022-12-06	142	147	142	147	102,200	147
2022-12-05	144	146	142	142	149,300	142
2022-12-02	149	149	144	145	147,500	145
2022-12-01	150	150	147	148	131,500	148
2022-11-30	148	151	146	150	196,000	150
2022-11-29	148	152	148	149	126,100	149
2022-11-28	154	156	146	150	632,500	150
2022-11-25	153	162	151	158	523,300	158
2022-11-24	161	163	152	154	699,800	154
2022-11-22	162	164	158	163	357,000	163
2022-11-21	153	162	153	162	521,800	162
2022-11-18	166	167	152	155	1,166,900	155
2022-11-17	151	169	150	159	3,503,600	159
2022-11-16	136	148	135	147	672,700	147
2022-11-15	135	136	133	134	196,300	134
2022-11-14	140	141	132	138	508,800	138
2022-11-11	142	147	140	145	412,300	145
2022-11-10	147	148	133	139	581,500	139
2022-11-09	150	151	147	147	191,200	147
2022-11-08	152	152	148	149	358,500	149
2022-11-07	155	158	152	155	465,700	155
2022-11-04	146	150	145	150	424,600	150
2022-11-02	147	151	146	149	492,500	149
2022-11-01	142	150	139	146	1,017,800	146
2022-10-31	138	143	135	142	983,700	142
2022-10-28	129	134	128	134	393,200	134
2022-10-27	130	131	128	128	272,800	128
2022-10-26	123	128	121	128	334,700	128
2022-10-25	120	124	120	123	113,600	123
2022-10-24	120	121	118	121	57,000	121
2022-10-21	120	121	118	120	65,500	120
2022-10-20	121	121	120	120	6,100	120
2022-10-19	122	123	121	121	27,200	121
2022-10-18	122	123	121	123	42,300	123
2022-10-17	117	122	117	120	38,200	120
2022-10-14	116	121	116	120	56,300	120
2022-10-13	118	118	116	116	65,200	116
2022-10-12	118	119	117	118	62,400	118
2022-10-11	119	120	118	118	117,200	118
2022-10-07	121	123	119	119	78,200	119
2022-10-06	122	122	120	121	73,400	121
2022-10-05	121	123	120	122	84,400	122
2022-10-04	118	123	118	121	200,300	121
2022-10-03	120	123	117	120	109,400	120
2022-09-30	118	121	117	118	132,300	118
2022-09-29	123	123	117	117	219,600	117
2022-09-28	128	130	120	121	1,039,700	121
2022-09-27	138	143	125	131	6,540,100	131
2022-09-26	116	116	114	115	123,700	115
2022-09-22	119	119	115	118	146,100	118
2022-09-21	121	122	120	120	65,700	120
2022-09-20	123	123	120	122	64,300	122
2022-09-16	123	123	120	122	102,700	122
2022-09-15	123	124	123	123	22,200	123
2022-09-14	122	124	122	123	60,200	123
2022-09-13	124	125	123	123	44,700	123
2022-09-12	122	124	122	124	51,600	124
2022-09-09	124	124	122	122	33,400	122
2022-09-08	124	124	122	124	47,600	124
2022-09-07	124	124	122	124	57,300	124
2022-09-06	124	125	124	124	23,100	124
2022-09-05	123	125	123	125	44,000	125
2022-09-02	125	125	124	125	31,200	125
2022-09-01	125	126	124	125	36,700	125
2022-08-31	126	126	125	126	80,100	126
2022-08-30	127	127	125	126	62,300	126
2022-08-29	127	128	126	126	47,900	126
2022-08-26	128	129	127	129	35,200	129
2022-08-25	128	129	127	129	33,200	129
2022-08-24	127	129	127	128	40,900	128
2022-08-23	128	129	127	128	24,900	128
2022-08-22	129	129	128	129	6,200	129
2022-08-19	128	129	127	129	39,900	129
2022-08-18	127	129	127	127	15,800	127
2022-08-17	128	130	126	128	70,500	128
2022-08-16	127	129	126	127	94,100	127
2022-08-15	130	132	123	129	268,800	129
2022-08-12	131	146	126	132	995,000	132
2022-08-10	136	137	119	131	411,200	131
2022-08-09	134	135	132	134	54,400	134
2022-08-08	136	137	132	132	102,300	132
2022-08-05	139	139	131	135	111,300	135
2022-08-04	142	143	138	138	241,800	138
2022-08-03	135	140	134	140	307,600	140
2022-08-02	131	136	130	135	206,300	135
2022-08-01	130	131	129	131	28,600	131
2022-07-29	130	130	129	130	16,400	130
2022-07-28	130	131	128	130	54,300	130
2022-07-27	130	130	128	130	11,700	130
2022-07-26	129	130	128	129	29,100	129
2022-07-25	128	129	128	128	37,500	128
2022-07-22	129	129	128	128	46,700	128
2022-07-21	128	129	128	129	27,400	129
2022-07-20	128	129	127	128	86,800	128
2022-07-19	130	130	127	127	211,000	127
2022-07-15	129	130	129	130	12,200	130
2022-07-14	130	130	128	129	9,100	129
2022-07-13	130	131	129	129	35,200	129
2022-07-12	129	130	128	128	54,000	128
2022-07-11	130	131	128	130	63,800	130
2022-07-08	132	132	128	129	17,900	129
2022-07-07	129	131	128	129	98,600	129
2022-07-06	128	128	123	128	186,400	128
2022-07-05	129	129	128	129	130,800	129
2022-07-04	130	130	128	129	6,700	129
2022-07-01	129	129	126	128	69,500	128
2022-06-30	131	133	128	128	52,100	128
2022-06-29	132	132	129	130	46,300	130
2022-06-28	129	132	128	132	77,000	132
2022-06-27	130	130	128	129	36,100	129
2022-06-24	128	129	127	129	42,400	129
2022-06-23	128	129	128	128	33,600	128
2022-06-22	129	129	128	128	21,200	128
2022-06-21	127	130	126	128	57,300	128
2022-06-20	129	129	125	127	59,600	127
2022-06-17	127	130	125	129	88,300	129
2022-06-16	130	130	127	128	27,700	128
2022-06-15	130	130	128	129	68,000	129
2022-06-14	130	131	127	130	112,000	130
2022-06-13	133	133	130	132	112,000	132
2022-06-10	133	134	132	133	50,100	133
2022-06-09	136	136	133	133	54,300	133
2022-06-08	132	135	132	135	81,900	135
2022-06-07	133	136	132	132	83,700	132
2022-06-06	131	133	131	133	55,200	133
2022-06-03	132	133	131	131	56,100	131
2022-06-02	133	134	131	132	114,100	132
2022-06-01	133	136	132	135	62,600	135
2022-05-31	134	135	131	132	169,800	132
2022-05-30	132	134	131	132	136,900	132
2022-05-27	134	135	131	133	121,500	133
2022-05-26	133	135	132	133	54,600	133
2022-05-25	135	137	133	134	104,300	134
2022-05-24	140	142	136	137	236,100	137
2022-05-23	139	146	138	142	176,500	142
2022-05-20	136	142	135	140	213,100	140
2022-05-19	134	139	133	137	163,300	137
2022-05-18	137	142	136	136	182,900	136
2022-05-17	142	145	134	136	709,100	136
2022-05-16	166	166	143	146	1,063,600	146
2022-05-13	161	168	158	166	523,900	166
2022-05-12	164	166	156	164	636,500	164
2022-05-11	157	165	152	165	1,290,100	165
2022-05-10	150	158	146	158	1,378,400	158
2022-05-09	138	155	138	151	1,242,200	151
2022-05-06	132	142	131	141	435,300	141
2022-05-02	128	140	125	132	452,100	132
2022-04-28	128	155	126	129	1,721,100	129
2022-04-27	128	130	126	126	31,600	126
2022-04-26	130	130	128	129	15,000	129
2022-04-25	128	129	127	129	10,400	129
2022-04-22	130	131	129	129	24,000	129
2022-04-21	130	132	129	130	51,900	130
2022-04-20	133	135	130	131	83,800	131
2022-04-19	133	134	131	133	54,800	133
2022-04-18	131	135	131	132	55,500	132
2022-04-15	131	132	129	131	8,800	131
2022-04-14	130	131	129	130	15,800	130
2022-04-13	132	132	127	129	31,500	129
2022-04-12	130	131	128	131	25,600	131
2022-04-11	132	132	128	130	41,500	130
2022-04-08	133	135	132	132	19,600	132
2022-04-07	134	135	131	133	24,400	133
2022-04-06	135	136	133	134	26,700	134
2022-04-05	137	137	133	135	107,600	135
2022-04-04	133	136	132	136	56,700	136
2022-04-01	130	136	128	134	76,100	134
2022-03-31	131	131	127	131	76,500	131
2022-03-30	130	132	128	132	30,000	132
2022-03-29	131	131	128	129	18,400	129
2022-03-28	131	131	129	129	9,300	129
2022-03-25	130	132	128	130	28,400	130
2022-03-24	128	132	128	131	20,500	131
2022-03-23	129	131	128	130	15,900	130
2022-03-22	131	131	128	129	25,400	129
2022-03-18	128	138	128	131	116,600	131
2022-03-17	124	129	124	127	50,300	127
2022-03-16	124	125	121	125	52,700	125
2022-03-15	122	124	121	124	22,200	124
2022-03-14	120	122	120	122	15,400	122
2022-03-11	122	122	118	119	23,500	119
2022-03-10	120	122	119	122	33,400	122
2022-03-09	121	121	118	120	16,700	120
2022-03-08	123	123	118	119	104,500	119
2022-03-07	127	127	123	123	35,000	123
2022-03-04	127	128	124	126	48,600	126
2022-03-03	130	130	127	127	30,900	127
2022-03-02	131	131	128	129	33,900	129
2022-03-01	129	130	127	130	36,500	130
2022-02-28	128	131	128	130	44,800	130
2022-02-25	131	131	125	130	149,700	130
2022-02-24	132	135	123	127	478,700	127
2022-02-22	137	151	132	136	2,506,900	136
2022-02-21	121	122	120	122	28,700	122
2022-02-18	119	120	119	119	12,500	119
2022-02-17	122	122	118	119	19,200	119
2022-02-16	119	123	118	119	47,600	119
2022-02-15	122	123	121	123	14,300	123
2022-02-14	119	124	119	122	31,400	122
2022-02-10	124	125	122	124	28,600	124
2022-02-09	121	123	120	123	21,800	123
2022-02-08	122	124	121	121	14,500	121
2022-02-07	120	123	120	123	7,400	123
2022-02-04	122	124	116	120	31,100	120
2022-02-03	121	122	118	122	14,800	122
2022-02-02	119	121	119	121	8,300	121
2022-02-01	118	120	116	118	18,500	118
2022-01-31	117	118	115	118	9,200	118
2022-01-28	115	117	112	117	47,400	117
2022-01-27	118	118	115	115	55,300	115
2022-01-26	116	119	115	118	77,800	118
2022-01-25	120	120	115	119	101,400	119
2022-01-24	124	124	119	120	46,700	120
2022-01-21	124	124	121	123	26,800	123
2022-01-20	124	124	122	124	31,300	124
2022-01-19	124	125	123	125	15,600	125
2022-01-18	125	125	123	125	20,500	125
2022-01-17	128	128	125	125	8,100	125
2022-01-14	127	127	123	127	25,200	127
2022-01-13	130	130	127	127	23,000	127
2022-01-12	128	130	127	130	25,600	130
2022-01-11	130	130	127	129	18,400	129
2022-01-07	128	130	127	130	17,600	130
2022-01-06	127	131	125	130	59,900	130
2022-01-05	130	130	128	130	15,300	130
2022-01-04	130	131	127	130	24,900	130

分割・併合履歴： [1995-12-26]1株→1.5株

5216 (株)倉元製作所 の時系列データ [2022年度]

5216 (株)倉元製作所の時系列データ [2022年度]