5216 (株)倉元製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	90	91	87	89	69,600	89
2023-12-28	86	90	83	88	125,800	88
2023-12-27	85	86	84	86	61,300	86
2023-12-26	85	87	85	86	103,800	86
2023-12-25	87	89	86	86	54,500	86
2023-12-22	88	89	88	88	71,500	88
2023-12-21	88	89	88	89	42,600	89
2023-12-20	89	91	88	88	76,700	88
2023-12-19	89	90	88	89	28,500	89
2023-12-18	88	90	88	89	38,800	89
2023-12-15	88	90	88	89	14,700	89
2023-12-14	90	90	89	89	22,100	89
2023-12-13	88	91	88	90	41,900	90
2023-12-12	91	91	87	88	113,800	88
2023-12-11	93	93	88	90	120,200	90
2023-12-08	93	94	92	93	11,800	93
2023-12-07	93	95	91	93	42,800	93
2023-12-06	94	95	92	95	63,400	95
2023-12-05	94	95	93	94	11,400	94
2023-12-04	96	96	94	94	22,800	94
2023-12-01	97	97	95	96	14,200	96
2023-11-30	97	99	94	95	91,300	95
2023-11-29	91	98	91	97	259,600	97
2023-11-28	92	93	91	91	10,800	91
2023-11-27	93	93	91	91	17,900	91
2023-11-24	93	93	90	93	54,700	93
2023-11-22	91	93	91	91	67,200	91
2023-11-21	90	93	90	91	61,800	91
2023-11-20	88	91	87	91	59,900	91
2023-11-17	89	90	86	88	220,600	88
2023-11-16	94	94	91	92	26,400	92
2023-11-15	93	95	92	94	111,600	94
2023-11-14	93	95	93	94	39,400	94
2023-11-13	99	99	93	93	276,900	93
2023-11-10	101	101	100	100	30,900	100
2023-11-09	101	102	101	101	19,400	101
2023-11-08	101	102	101	101	14,400	101
2023-11-07	102	103	101	101	11,200	101
2023-11-06	102	103	101	103	18,200	103
2023-11-02	102	103	101	103	48,300	103
2023-11-01	102	102	101	101	48,500	101
2023-10-31	102	103	102	102	5,300	102
2023-10-30	102	103	102	103	19,700	103
2023-10-27	102	103	101	103	39,100	103
2023-10-26	103	104	102	103	13,600	103
2023-10-25	103	105	103	105	24,600	105
2023-10-24	104	105	102	105	26,200	105
2023-10-23	104	106	103	105	25,400	105
2023-10-20	104	105	102	105	73,600	105
2023-10-19	101	103	101	103	18,600	103
2023-10-18	103	103	101	102	10,700	102
2023-10-17	101	103	101	103	3,700	103
2023-10-16	103	103	100	101	152,300	101
2023-10-13	106	106	103	103	57,500	103
2023-10-12	107	107	103	105	66,600	105
2023-10-11	108	108	105	108	39,600	108
2023-10-10	107	108	107	108	14,000	108
2023-10-06	105	108	105	108	18,000	108
2023-10-05	105	107	105	107	29,100	107
2023-10-04	106	107	104	106	64,800	106
2023-10-03	110	110	107	107	58,600	107
2023-10-02	110	111	109	110	51,700	110
2023-09-29	109	111	108	109	28,200	109
2023-09-28	109	110	108	108	30,800	108
2023-09-27	109	110	107	110	83,000	110
2023-09-26	110	113	109	110	52,800	110
2023-09-25	110	111	109	110	63,400	110
2023-09-22	109	111	108	110	37,900	110
2023-09-21	111	111	108	110	46,700	110
2023-09-20	111	111	109	110	15,200	110
2023-09-19	110	111	110	110	10,200	110
2023-09-15	111	111	110	111	21,200	111
2023-09-14	109	112	109	110	27,400	110
2023-09-13	109	111	108	111	27,800	111
2023-09-12	109	111	108	108	46,400	108
2023-09-11	110	111	109	110	38,900	110
2023-09-08	108	110	107	110	43,000	110
2023-09-07	108	109	107	107	33,200	107
2023-09-06	109	109	108	109	16,500	109
2023-09-05	107	109	107	108	71,600	108
2023-09-04	108	108	106	107	41,300	107
2023-09-01	107	107	106	107	7,000	107
2023-08-31	107	107	105	106	41,200	106
2023-08-30	107	107	105	107	39,600	107
2023-08-29	107	107	105	107	39,600	107
2023-08-28	107	107	106	107	15,300	107
2023-08-25	106	107	105	106	68,900	106
2023-08-24	107	108	106	107	117,800	107
2023-08-23	105	105	104	105	13,700	105
2023-08-22	105	105	104	105	22,400	105
2023-08-21	105	105	103	105	46,200	105
2023-08-18	106	106	104	105	42,300	105
2023-08-17	105	106	104	106	81,400	106
2023-08-16	106	106	105	105	37,300	105
2023-08-15	109	109	105	106	144,400	106
2023-08-14	105	109	102	109	481,300	109
2023-08-10	121	122	120	120	89,900	120
2023-08-09	121	122	120	120	56,300	120
2023-08-08	122	123	121	122	41,600	122
2023-08-07	123	123	121	122	24,900	122
2023-08-04	122	124	122	123	45,200	123
2023-08-03	124	124	122	122	45,200	122
2023-08-02	122	123	122	123	73,300	123
2023-08-01	122	123	121	122	32,400	122
2023-07-31	122	123	121	122	21,800	122
2023-07-28	122	122	121	121	64,800	121
2023-07-27	122	123	121	123	17,400	123
2023-07-26	122	123	122	122	19,100	122
2023-07-25	122	123	121	122	94,300	122
2023-07-24	122	123	122	122	25,100	122
2023-07-21	123	123	121	122	42,500	122
2023-07-20	123	124	122	123	53,700	123
2023-07-19	123	124	122	123	13,600	123
2023-07-18	123	124	123	124	12,300	124
2023-07-14	123	123	122	123	13,100	123
2023-07-13	122	123	121	123	120,100	123
2023-07-12	123	124	122	122	26,900	122
2023-07-11	123	124	123	124	38,600	124
2023-07-10	123	124	122	123	35,600	123
2023-07-07	123	124	123	123	40,500	123
2023-07-06	124	124	123	123	15,100	123
2023-07-05	123	124	123	124	24,900	124
2023-07-04	124	125	123	124	98,400	124
2023-07-03	125	126	123	125	96,800	125
2023-06-30	127	127	125	126	30,400	126
2023-06-29	126	127	125	127	55,900	127
2023-06-28	124	128	124	126	116,200	126
2023-06-27	123	125	123	125	49,300	125
2023-06-26	125	125	123	123	24,900	123
2023-06-23	124	125	123	125	23,500	125
2023-06-22	123	125	123	124	46,200	124
2023-06-21	125	125	123	124	29,400	124
2023-06-20	123	125	122	125	155,900	125
2023-06-19	124	124	123	124	39,300	124
2023-06-16	123	124	123	123	25,500	123
2023-06-15	123	124	122	124	39,800	124
2023-06-14	123	124	123	123	46,600	123
2023-06-13	123	124	123	123	40,400	123
2023-06-12	124	124	122	122	21,900	122
2023-06-09	124	124	123	123	21,800	123
2023-06-08	125	125	123	123	18,300	123
2023-06-07	125	125	123	125	53,300	125
2023-06-06	125	125	124	125	37,100	125
2023-06-05	125	126	124	125	75,200	125
2023-06-02	123	125	123	125	19,400	125
2023-06-01	124	125	123	123	43,500	123
2023-05-31	124	126	123	125	29,500	125
2023-05-30	125	126	124	124	30,700	124
2023-05-29	129	129	124	125	116,600	125
2023-05-26	122	138	122	126	440,100	126
2023-05-25	124	124	122	122	118,900	122
2023-05-24	123	125	123	123	92,900	123
2023-05-23	125	125	124	124	32,300	124
2023-05-22	123	125	123	125	35,200	125
2023-05-19	122	124	122	124	46,800	124
2023-05-18	124	125	122	122	64,500	122
2023-05-17	126	126	124	124	94,400	124
2023-05-16	124	126	122	125	83,400	125
2023-05-15	124	126	124	124	250,100	124
2023-05-12	138	138	129	133	161,700	133
2023-05-11	137	138	136	138	41,300	138
2023-05-10	139	140	135	137	95,800	137
2023-05-09	137	144	137	139	229,200	139
2023-05-08	135	137	134	136	84,500	136
2023-05-02	135	136	133	133	35,900	133
2023-05-01	135	135	133	133	82,700	133
2023-04-28	135	136	133	134	93,600	134
2023-04-27	140	140	133	135	133,400	135
2023-04-26	137	140	135	137	199,000	137
2023-04-25	133	137	132	137	247,300	137
2023-04-24	131	132	129	132	48,900	132
2023-04-21	130	134	130	131	152,900	131
2023-04-20	127	136	127	130	335,900	130
2023-04-19	127	128	126	127	77,800	127
2023-04-18	126	127	125	126	31,800	126
2023-04-17	126	126	124	125	13,300	125
2023-04-14	125	126	125	125	11,700	125
2023-04-13	125	126	124	126	28,100	126
2023-04-12	125	126	124	126	46,100	126
2023-04-11	125	127	125	125	20,700	125
2023-04-10	125	126	124	126	23,100	126
2023-04-07	126	126	124	126	18,700	126
2023-04-06	126	127	124	125	60,200	125
2023-04-05	126	127	124	125	59,100	125
2023-04-04	126	127	125	126	30,800	126
2023-04-03	124	126	123	126	47,500	126
2023-03-31	124	125	123	125	38,800	125
2023-03-30	124	124	123	124	23,400	124
2023-03-29	123	124	122	123	10,200	123
2023-03-28	125	125	122	122	41,000	122
2023-03-27	123	124	121	121	40,700	121
2023-03-24	124	124	122	123	32,600	123
2023-03-23	123	124	122	124	23,800	124
2023-03-22	121	126	121	123	116,500	123
2023-03-20	124	125	122	123	41,300	123
2023-03-17	125	126	123	126	38,500	126
2023-03-16	123	125	120	123	110,700	123
2023-03-15	125	126	124	125	20,900	125
2023-03-14	125	125	123	123	67,000	123
2023-03-13	126	128	124	125	90,600	125
2023-03-10	128	128	126	127	37,700	127
2023-03-09	128	128	126	128	33,000	128
2023-03-08	128	128	126	128	56,100	128
2023-03-07	129	129	127	127	23,800	127
2023-03-06	128	129	127	128	24,100	128
2023-03-03	127	128	126	127	27,700	127
2023-03-02	128	128	127	127	16,100	127
2023-03-01	127	128	126	128	37,800	128
2023-02-28	127	128	126	126	46,000	126
2023-02-27	128	129	127	127	52,400	127
2023-02-24	129	129	126	128	87,800	128
2023-02-22	129	129	127	128	30,800	128
2023-02-21	129	129	127	128	39,200	128
2023-02-20	128	129	128	128	23,100	128
2023-02-17	129	129	126	127	83,500	127
2023-02-16	127	129	127	129	52,700	129
2023-02-15	129	130	122	128	287,900	128
2023-02-14	131	134	130	132	156,100	132
2023-02-13	135	135	130	130	96,800	130
2023-02-10	131	133	131	133	65,900	133
2023-02-09	130	132	130	130	44,400	130
2023-02-08	130	131	130	130	63,900	130
2023-02-07	128	131	127	129	61,800	129
2023-02-06	128	129	126	126	94,800	126
2023-02-03	128	129	127	127	79,200	127
2023-02-02	128	130	127	129	104,000	129
2023-02-01	129	130	128	128	76,700	128
2023-01-31	131	132	129	129	67,100	129
2023-01-30	134	135	130	130	77,900	130
2023-01-27	132	133	132	133	14,100	133
2023-01-26	130	132	130	131	37,900	131
2023-01-25	131	132	130	131	40,700	131
2023-01-24	131	134	131	133	45,500	133
2023-01-23	130	130	127	130	47,000	130
2023-01-20	129	129	128	129	42,000	129
2023-01-19	130	130	129	129	9,100	129
2023-01-18	128	132	128	130	45,900	130
2023-01-17	129	130	128	130	36,600	130
2023-01-16	128	129	128	128	29,900	128
2023-01-13	129	129	128	128	28,400	128
2023-01-12	130	130	128	129	29,700	129
2023-01-11	130	131	128	130	35,200	130
2023-01-10	127	129	125	129	49,800	129
2023-01-06	125	127	124	127	44,900	127
2023-01-05	125	125	124	125	48,500	125
2023-01-04	128	128	125	126	47,300	126

分割・併合履歴： [1995-12-26]1株→1.5株

2024年04月
日	月	火	水	木	金	土
« 03月29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

5216 (株)倉元製作所 の時系列データ [2023年度]

5216 (株)倉元製作所の時系列データ [2023年度]