倉元製作所(5216)の株価時系列情報
倉元製作所(5216)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 303 | 318 | 295 | 305 | 2,092,900 |
| 2024/09/19 | 304 | 320 | 294 | 295 | 1,197,200 |
| 2024/09/18 | 312 | 312 | 297 | 298 | 649,700 |
| 2024/09/17 | 317 | 320 | 303 | 306 | 654,400 |
| 2024/09/13 | 336 | 336 | 316 | 318 | 490,600 |
| 2024/09/12 | 339 | 355 | 333 | 335 | 796,500 |
| 2024/09/11 | 339 | 348 | 320 | 324 | 471,400 |
| 2024/09/10 | 343 | 344 | 330 | 337 | 454,000 |
| 2024/09/09 | 323 | 354 | 316 | 341 | 943,100 |
| 2024/09/06 | 377 | 377 | 330 | 342 | 1,758,200 |
| 2024/09/05 | 382 | 395 | 377 | 377 | 825,100 |
| 2024/09/04 | 381 | 393 | 375 | 390 | 1,479,800 |
| 2024/09/03 | 393 | 425 | 390 | 397 | 4,949,300 |
| 2024/09/02 | 386 | 386 | 373 | 374 | 575,200 |
| 2024/08/30 | 385 | 390 | 378 | 386 | 534,700 |
| 2024/08/29 | 390 | 390 | 381 | 383 | 235,800 |
| 2024/08/28 | 396 | 397 | 385 | 386 | 388,600 |
| 2024/08/27 | 400 | 402 | 394 | 398 | 446,500 |
| 2024/08/26 | 394 | 396 | 383 | 394 | 390,300 |
| 2024/08/23 | 392 | 392 | 383 | 387 | 411,600 |
| 2024/08/22 | 410 | 415 | 393 | 393 | 984,700 |
| 2024/08/21 | 397 | 420 | 388 | 418 | 1,293,700 |
| 2024/08/20 | 393 | 400 | 384 | 390 | 362,000 |
| 2024/08/19 | 402 | 406 | 391 | 392 | 477,500 |
| 2024/08/16 | 408 | 412 | 405 | 407 | 502,900 |
| 2024/08/15 | 411 | 420 | 406 | 408 | 443,500 |
| 2024/08/14 | 423 | 435 | 402 | 409 | 1,657,100 |
| 2024/08/13 | 381 | 420 | 374 | 407 | 1,273,700 |
| 2024/08/09 | 380 | 388 | 365 | 373 | 601,000 |
| 2024/08/08 | 390 | 409 | 372 | 375 | 1,748,100 |
| 2024/08/07 | 357 | 408 | 356 | 382 | 1,571,100 |
| 2024/08/06 | 345 | 375 | 343 | 365 | 1,808,800 |
| 2024/08/05 | 328 | 385 | 285 | 305 | 3,450,500 |
| 2024/08/02 | 409 | 417 | 360 | 365 | 1,981,400 |
| 2024/08/01 | 441 | 441 | 421 | 425 | 432,000 |
| 2024/07/31 | 429 | 443 | 424 | 443 | 446,500 |
| 2024/07/30 | 436 | 438 | 424 | 433 | 396,900 |
| 2024/07/29 | 440 | 442 | 428 | 433 | 492,300 |
| 2024/07/26 | 421 | 446 | 421 | 438 | 1,020,000 |
| 2024/07/25 | 425 | 426 | 411 | 415 | 758,400 |
| 2024/07/24 | 449 | 458 | 434 | 441 | 1,170,900 |
| 2024/07/23 | 434 | 459 | 429 | 455 | 2,021,800 |
| 2024/07/22 | 405 | 430 | 367 | 429 | 3,392,500 |
| 2024/07/19 | 415 | 423 | 411 | 413 | 702,500 |
| 2024/07/18 | 427 | 428 | 415 | 415 | 919,400 |
| 2024/07/17 | 418 | 433 | 417 | 429 | 1,033,400 |
| 2024/07/16 | 433 | 435 | 417 | 424 | 1,207,200 |
| 2024/07/12 | 425 | 447 | 419 | 435 | 1,637,600 |
| 2024/07/11 | 458 | 458 | 421 | 427 | 2,513,600 |
| 2024/07/10 | 469 | 480 | 432 | 450 | 3,336,300 |
| 2024/07/09 | 498 | 524 | 463 | 463 | 11,407,200 |
| 2024/07/08 | 438 | 463 | 435 | 453 | 3,157,600 |
| 2024/07/05 | 413 | 446 | 406 | 427 | 5,404,400 |
| 2024/07/04 | 406 | 424 | 397 | 399 | 1,858,600 |
| 2024/07/03 | 435 | 441 | 408 | 413 | 2,367,900 |
| 2024/07/02 | 443 | 445 | 401 | 420 | 3,281,800 |
| 2024/07/01 | 479 | 485 | 423 | 438 | 4,233,000 |
| 2024/06/28 | 500 | 522 | 476 | 482 | 5,472,300 |
| 2024/06/27 | 490 | 494 | 468 | 468 | 2,632,300 |
| 2024/06/26 | 459 | 499 | 453 | 497 | 3,531,100 |
| 2024/06/25 | 466 | 467 | 391 | 438 | 3,996,500 |
| 2024/06/24 | 480 | 490 | 460 | 470 | 1,750,100 |
| 2024/06/21 | 500 | 506 | 483 | 488 | 1,467,100 |
| 2024/06/20 | 502 | 509 | 471 | 509 | 2,318,800 |
| 2024/06/19 | 528 | 534 | 498 | 509 | 2,977,600 |
| 2024/06/18 | 535 | 583 | 530 | 556 | 5,033,800 |
| 2024/06/17 | 520 | 533 | 490 | 520 | 4,324,700 |
| 2024/06/14 | 475 | 519 | 439 | 484 | 7,282,000 |
| 2024/06/13 | 629 | 658 | 509 | 509 | 10,099,400 |
| 2024/06/12 | 528 | 615 | 527 | 609 | 7,191,900 |
| 2024/06/11 | 544 | 576 | 507 | 537 | 6,714,500 |
| 2024/06/10 | 499 | 552 | 490 | 534 | 7,804,600 |
| 2024/06/07 | 431 | 498 | 431 | 476 | 8,025,000 |
| 2024/06/06 | 430 | 450 | 421 | 426 | 2,822,600 |
| 2024/06/05 | 411 | 462 | 410 | 438 | 5,984,100 |
| 2024/06/04 | 413 | 436 | 401 | 409 | 2,748,500 |
| 2024/06/03 | 380 | 421 | 364 | 410 | 4,730,700 |
| 2024/05/31 | 418 | 427 | 386 | 386 | 3,476,000 |
| 2024/05/30 | 400 | 454 | 386 | 434 | 5,631,600 |
| 2024/05/29 | 483 | 497 | 413 | 440 | 8,961,900 |
| 2024/05/28 | 405 | 485 | 404 | 467 | 12,473,900 |
| 2024/05/27 | 372 | 430 | 362 | 410 | 17,990,700 |
| 2024/05/24 | 307 | 375 | 306 | 369 | 7,074,000 |
| 2024/05/23 | 308 | 315 | 295 | 315 | 1,985,200 |
| 2024/05/22 | 313 | 332 | 305 | 309 | 3,014,000 |
| 2024/05/21 | 328 | 341 | 302 | 313 | 5,655,800 |
| 2024/05/20 | 282 | 317 | 279 | 317 | 5,030,900 |
| 2024/05/17 | 310 | 328 | 284 | 286 | 4,392,000 |
| 2024/05/16 | 320 | 337 | 301 | 308 | 6,703,900 |
| 2024/05/15 | 252 | 332 | 248 | 328 | 16,841,600 |
| 2024/05/14 | 249 | 269 | 243 | 252 | 3,746,600 |
| 2024/05/13 | 258 | 261 | 235 | 255 | 5,088,500 |
| 2024/05/10 | 210 | 222 | 206 | 217 | 1,284,200 |
| 2024/05/09 | 200 | 223 | 199 | 211 | 2,137,800 |
| 2024/05/08 | 227 | 232 | 198 | 206 | 2,982,900 |
| 2024/05/07 | 260 | 262 | 221 | 224 | 4,017,600 |
| 2024/05/02 | 250 | 263 | 247 | 259 | 2,007,300 |
| 2024/05/01 | 245 | 267 | 240 | 246 | 2,593,600 |
| 2024/04/30 | 240 | 257 | 237 | 246 | 1,129,300 |
| 2024/04/26 | 252 | 252 | 238 | 240 | 1,340,800 |
| 2024/04/25 | 265 | 272 | 243 | 250 | 2,922,500 |
| 2024/04/24 | 273 | 277 | 260 | 265 | 2,135,100 |
| 2024/04/23 | 266 | 290 | 262 | 276 | 6,228,700 |
| 2024/04/22 | 270 | 275 | 241 | 254 | 4,592,900 |
| 2024/04/19 | 266 | 297 | 234 | 270 | 9,789,100 |
| 2024/04/18 | 298 | 345 | 267 | 273 | 18,562,300 |
| 2024/04/17 | 250 | 288 | 232 | 282 | 9,937,500 |
| 2024/04/16 | 260 | 285 | 216 | 233 | 11,074,600 |
| 2024/04/15 | 209 | 259 | 205 | 248 | 13,106,900 |
| 2024/04/12 | 187 | 219 | 178 | 208 | 7,528,500 |
| 2024/04/11 | 170 | 194 | 169 | 180 | 3,804,600 |
| 2024/04/10 | 166 | 181 | 165 | 175 | 1,416,600 |
| 2024/04/09 | 165 | 166 | 157 | 166 | 1,125,700 |
| 2024/04/08 | 157 | 171 | 156 | 165 | 1,574,800 |
| 2024/04/05 | 140 | 171 | 138 | 163 | 3,473,800 |
| 2024/04/04 | 169 | 170 | 150 | 150 | 1,276,400 |
| 2024/04/03 | 162 | 172 | 162 | 164 | 723,900 |
| 2024/04/02 | 175 | 175 | 163 | 164 | 967,000 |
| 2024/04/01 | 178 | 187 | 176 | 176 | 870,600 |
| 2024/03/29 | 176 | 185 | 173 | 178 | 777,300 |
| 2024/03/28 | 179 | 183 | 175 | 179 | 649,400 |
| 2024/03/27 | 174 | 179 | 174 | 175 | 513,700 |
| 2024/03/26 | 178 | 180 | 168 | 175 | 1,001,900 |
| 2024/03/25 | 185 | 194 | 176 | 176 | 2,390,900 |
| 2024/03/22 | 183 | 196 | 171 | 189 | 3,238,400 |
| 2024/03/21 | 161 | 178 | 158 | 175 | 2,777,800 |
| 2024/03/19 | 149 | 166 | 149 | 156 | 2,193,500 |
| 2024/03/18 | 162 | 176 | 148 | 150 | 2,516,800 |
| 2024/03/15 | 155 | 160 | 151 | 157 | 1,346,600 |
| 2024/03/14 | 160 | 172 | 148 | 163 | 3,621,800 |
| 2024/03/13 | 192 | 203 | 170 | 172 | 3,883,300 |
| 2024/03/12 | 187 | 223 | 182 | 200 | 13,830,200 |
| 2024/03/11 | 162 | 205 | 158 | 205 | 16,118,000 |
| 2024/03/08 | 141 | 175 | 137 | 155 | 11,277,300 |
| 2024/03/07 | 138 | 149 | 130 | 135 | 2,846,600 |
| 2024/03/06 | 135 | 136 | 130 | 133 | 739,600 |
| 2024/03/05 | 145 | 149 | 130 | 137 | 2,436,600 |
| 2024/03/04 | 140 | 160 | 128 | 149 | 15,171,900 |
| 2024/03/01 | 117 | 120 | 110 | 110 | 628,100 |
| 2024/02/29 | 115 | 117 | 111 | 117 | 535,100 |
| 2024/02/28 | 123 | 129 | 114 | 117 | 1,813,700 |
| 2024/02/27 | 103 | 138 | 99 | 123 | 5,847,000 |
| 2024/02/26 | 104 | 106 | 98 | 100 | 423,800 |
| 2024/02/22 | 99 | 102 | 97 | 102 | 439,500 |
| 2024/02/21 | 110 | 114 | 100 | 102 | 2,328,500 |
| 2024/02/20 | 88 | 115 | 87 | 115 | 3,428,000 |
| 2024/02/19 | 83 | 102 | 82 | 85 | 1,840,500 |
| 2024/02/16 | 82 | 82 | 73 | 79 | 140,300 |
| 2024/02/15 | 84 | 85 | 79 | 80 | 131,900 |
| 2024/02/14 | 85 | 85 | 84 | 84 | 35,100 |
| 2024/02/13 | 87 | 87 | 85 | 85 | 21,900 |
| 2024/02/09 | 86 | 87 | 85 | 87 | 28,700 |
| 2024/02/08 | 86 | 87 | 85 | 86 | 31,400 |
| 2024/02/07 | 87 | 87 | 86 | 86 | 2,900 |
| 2024/02/06 | 87 | 89 | 87 | 87 | 36,300 |
| 2024/02/05 | 89 | 89 | 88 | 88 | 15,100 |
| 2024/02/02 | 86 | 90 | 86 | 88 | 52,900 |
| 2024/02/01 | 86 | 86 | 85 | 85 | 32,700 |
| 2024/01/31 | 86 | 88 | 86 | 86 | 45,600 |
| 2024/01/30 | 88 | 88 | 86 | 86 | 13,000 |
| 2024/01/29 | 88 | 88 | 87 | 87 | 4,600 |
| 2024/01/26 | 88 | 88 | 86 | 88 | 25,800 |
| 2024/01/25 | 89 | 89 | 87 | 87 | 124,900 |
| 2024/01/24 | 88 | 96 | 86 | 87 | 889,500 |
| 2024/01/23 | 88 | 88 | 86 | 86 | 42,600 |
| 2024/01/22 | 87 | 89 | 87 | 87 | 15,000 |
| 2024/01/19 | 88 | 89 | 87 | 87 | 15,300 |
| 2024/01/18 | 87 | 89 | 87 | 88 | 10,000 |
| 2024/01/17 | 89 | 89 | 87 | 87 | 27,000 |
| 2024/01/16 | 88 | 92 | 88 | 88 | 85,100 |
| 2024/01/15 | 88 | 90 | 85 | 87 | 110,200 |
| 2024/01/12 | 89 | 90 | 88 | 88 | 29,300 |
| 2024/01/11 | 89 | 90 | 87 | 89 | 78,700 |
| 2024/01/10 | 90 | 90 | 87 | 88 | 79,100 |
| 2024/01/09 | 89 | 90 | 88 | 90 | 9,400 |
| 2024/01/05 | 91 | 91 | 90 | 90 | 16,300 |
| 2024/01/04 | 90 | 90 | 88 | 90 | 23,300 |
| 2023/12/29 | 90 | 91 | 87 | 89 | 69,600 |
| 2023/12/28 | 86 | 90 | 83 | 88 | 125,800 |
| 2023/12/27 | 85 | 86 | 84 | 86 | 61,300 |
| 2023/12/26 | 85 | 87 | 85 | 86 | 103,800 |
| 2023/12/25 | 87 | 89 | 86 | 86 | 54,500 |
| 2023/12/22 | 88 | 89 | 88 | 88 | 71,500 |
| 2023/12/21 | 88 | 89 | 88 | 89 | 42,600 |
| 2023/12/20 | 89 | 91 | 88 | 88 | 76,700 |
| 2023/12/19 | 89 | 90 | 88 | 89 | 28,500 |
| 2023/12/18 | 88 | 90 | 88 | 89 | 38,800 |
| 2023/12/15 | 88 | 90 | 88 | 89 | 14,700 |
| 2023/12/14 | 90 | 90 | 89 | 89 | 22,100 |
| 2023/12/13 | 88 | 91 | 88 | 90 | 41,900 |
| 2023/12/12 | 91 | 91 | 87 | 88 | 113,800 |
| 2023/12/11 | 93 | 93 | 88 | 90 | 120,200 |
| 2023/12/08 | 93 | 94 | 92 | 93 | 11,800 |
| 2023/12/07 | 93 | 95 | 91 | 93 | 42,800 |
| 2023/12/06 | 94 | 95 | 92 | 95 | 63,400 |
| 2023/12/05 | 94 | 95 | 93 | 94 | 11,400 |
| 2023/12/04 | 96 | 96 | 94 | 94 | 22,800 |
| 2023/12/01 | 97 | 97 | 95 | 96 | 14,200 |
| 2023/11/30 | 97 | 99 | 94 | 95 | 91,300 |
| 2023/11/29 | 91 | 98 | 91 | 97 | 259,600 |