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 |
|---|---|---|---|---|---|
| 1995/12/29 | 2,600 | 2,600 | 2,590 | 2,600 | 7,000 |
| 1995/12/28 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1995/12/27 | 2,700 | 2,700 | 2,610 | 2,610 | 14,000 |
| 1995/12/26 | 2,850 | 2,850 | 2,770 | 2,770 | 11,000 |
| 1995/12/26 | 1 -> 1.50 分割 | ||||
| 1995/12/25 | 3,990 | 4,050 | 3,960 | 4,050 | 16,000 |
| 1995/12/22 | 3,970 | 4,000 | 3,850 | 3,960 | 36,000 |
| 1995/12/21 | 3,990 | 3,990 | 3,940 | 3,990 | 16,000 |
| 1995/12/20 | 4,040 | 4,050 | 3,950 | 3,950 | 16,000 |
| 1995/12/19 | 3,930 | 3,930 | 3,800 | 3,800 | 11,000 |
| 1995/12/18 | 4,020 | 4,020 | 3,950 | 3,950 | 14,000 |
| 1995/12/15 | 4,090 | 4,100 | 4,000 | 4,040 | 25,000 |
| 1995/12/14 | 4,110 | 4,110 | 4,050 | 4,050 | 26,000 |
| 1995/12/13 | 4,080 | 4,100 | 4,080 | 4,100 | 11,000 |
| 1995/12/12 | 4,010 | 4,060 | 4,000 | 4,060 | 22,000 |
| 1995/12/11 | 4,000 | 4,070 | 4,000 | 4,020 | 14,000 |
| 1995/12/08 | 4,050 | 4,050 | 3,900 | 3,900 | 19,000 |
| 1995/12/07 | 4,050 | 4,060 | 3,950 | 4,000 | 13,000 |
| 1995/12/06 | 4,040 | 4,050 | 3,950 | 4,050 | 8,000 |
| 1995/12/05 | 3,950 | 4,040 | 3,910 | 4,030 | 11,000 |
| 1995/12/04 | 4,090 | 4,100 | 4,030 | 4,030 | 9,000 |
| 1995/12/01 | 4,100 | 4,100 | 4,000 | 4,100 | 17,000 |
| 1995/11/30 | 4,000 | 4,100 | 3,960 | 4,100 | 11,000 |
| 1995/11/29 | 4,040 | 4,100 | 4,010 | 4,010 | 12,000 |
| 1995/11/28 | 3,870 | 3,990 | 3,870 | 3,990 | 17,000 |
| 1995/11/27 | 3,720 | 3,900 | 3,720 | 3,850 | 17,000 |
| 1995/11/24 | 3,600 | 3,850 | 3,600 | 3,700 | 25,000 |
| 1995/11/22 | 3,510 | 3,600 | 3,460 | 3,550 | 15,000 |
| 1995/11/21 | 3,780 | 3,780 | 3,450 | 3,590 | 30,000 |
| 1995/11/20 | 4,000 | 4,000 | 3,800 | 3,800 | 18,000 |
| 1995/11/17 | 4,030 | 4,050 | 4,000 | 4,010 | 19,000 |
| 1995/11/16 | 4,020 | 4,040 | 4,000 | 4,040 | 25,000 |
| 1995/11/15 | 4,090 | 4,090 | 4,000 | 4,040 | 30,000 |
| 1995/11/14 | 4,350 | 4,400 | 4,150 | 4,160 | 23,000 |
| 1995/11/13 | 4,510 | 4,550 | 4,300 | 4,300 | 18,000 |
| 1995/11/10 | 4,610 | 4,650 | 4,550 | 4,600 | 27,000 |
| 1995/11/09 | 4,700 | 4,700 | 4,610 | 4,640 | 17,000 |
| 1995/11/08 | 4,790 | 4,790 | 4,650 | 4,700 | 19,000 |
| 1995/11/07 | 4,720 | 4,790 | 4,690 | 4,750 | 13,000 |
| 1995/11/06 | 4,660 | 4,690 | 4,650 | 4,690 | 8,000 |
| 1995/11/02 | 4,760 | 4,760 | 4,600 | 4,610 | 19,000 |
| 1995/11/01 | 4,830 | 4,830 | 4,760 | 4,770 | 24,000 |
| 1995/10/31 | 4,800 | 4,940 | 4,770 | 4,850 | 37,000 |
| 1995/10/30 | 4,800 | 4,800 | 4,750 | 4,750 | 26,000 |
| 1995/10/27 | 4,700 | 4,770 | 4,650 | 4,770 | 32,000 |
| 1995/10/26 | 4,760 | 4,760 | 4,600 | 4,700 | 42,000 |
| 1995/10/25 | 4,980 | 4,990 | 4,760 | 4,790 | 94,000 |
| 1995/10/24 | 4,770 | 4,940 | 4,750 | 4,940 | 136,000 |
| 1995/10/23 | 5,000 | 5,000 | 4,950 | 4,950 | 22,000 |
| 1995/10/20 | 5,110 | 5,110 | 5,050 | 5,050 | 13,000 |
| 1995/10/19 | 5,050 | 5,150 | 5,000 | 5,150 | 18,000 |
| 1995/10/18 | 5,200 | 5,200 | 5,060 | 5,100 | 9,000 |
| 1995/10/17 | 5,400 | 5,400 | 5,290 | 5,290 | 31,000 |
| 1995/10/16 | 5,080 | 5,390 | 5,080 | 5,300 | 55,000 |
| 1995/10/13 | 5,090 | 5,100 | 5,000 | 5,050 | 46,000 |
| 1995/10/12 | 5,050 | 5,100 | 5,050 | 5,100 | 27,000 |
| 1995/10/11 | 5,150 | 5,150 | 5,050 | 5,050 | 12,000 |
| 1995/10/09 | 5,040 | 5,150 | 5,040 | 5,150 | 8,000 |
| 1995/10/06 | 5,040 | 5,040 | 5,000 | 5,020 | 22,000 |
| 1995/10/05 | 5,200 | 5,200 | 5,050 | 5,050 | 13,000 |
| 1995/10/04 | 5,050 | 5,500 | 5,050 | 5,300 | 43,000 |
| 1995/10/03 | 4,600 | 5,000 | 4,590 | 5,000 | 35,000 |
| 1995/10/02 | 4,690 | 4,690 | 4,600 | 4,600 | 9,000 |
| 1995/09/29 | 4,700 | 4,700 | 4,680 | 4,690 | 15,000 |
| 1995/09/28 | 4,640 | 4,680 | 4,630 | 4,680 | 9,000 |
| 1995/09/27 | 4,640 | 4,640 | 4,630 | 4,630 | 3,000 |
| 1995/09/26 | 4,500 | 4,640 | 4,500 | 4,640 | 3,000 |
| 1995/09/25 | 4,650 | 4,700 | 4,650 | 4,680 | 10,000 |
| 1995/09/22 | 4,800 | 4,800 | 4,700 | 4,700 | 8,000 |
| 1995/09/21 | 4,760 | 4,800 | 4,760 | 4,800 | 4,000 |
| 1995/09/20 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 |
| 1995/09/19 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 |
| 1995/09/18 | 4,780 | 4,780 | 4,760 | 4,760 | 11,000 |
| 1995/09/14 | 4,800 | 4,800 | 4,780 | 4,780 | 9,000 |
| 1995/09/13 | 4,800 | 4,800 | 4,800 | 4,800 | 8,000 |
| 1995/09/12 | 4,760 | 4,800 | 4,760 | 4,800 | 11,000 |
| 1995/09/11 | 4,800 | 4,800 | 4,750 | 4,750 | 3,000 |
| 1995/09/08 | 4,900 | 4,900 | 4,800 | 4,800 | 5,000 |
| 1995/09/07 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 |
| 1995/09/06 | 5,280 | 5,280 | 5,000 | 5,100 | 22,000 |
| 1995/09/05 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1995/09/04 | 5,350 | 5,350 | 5,330 | 5,330 | 13,000 |
| 1995/09/01 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 |
| 1995/08/31 | 5,400 | 5,400 | 5,400 | 5,400 | 3,000 |
| 1995/08/30 | 5,430 | 5,440 | 5,390 | 5,400 | 8,000 |
| 1995/08/29 | 5,450 | 5,450 | 5,190 | 5,450 | 24,000 |
| 1995/08/28 | 5,480 | 5,480 | 5,470 | 5,470 | 2,000 |
| 1995/08/25 | 5,390 | 5,500 | 5,390 | 5,500 | 10,000 |
| 1995/08/24 | 5,390 | 5,430 | 5,390 | 5,430 | 22,000 |
| 1995/08/23 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1995/08/22 | 5,400 | 5,500 | 5,400 | 5,500 | 5,000 |
| 1995/08/21 | 5,490 | 5,500 | 5,460 | 5,490 | 5,000 |
| 1995/08/18 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1995/08/17 | 5,460 | 5,500 | 5,400 | 5,500 | 12,000 |
| 1995/08/16 | 5,400 | 5,450 | 5,400 | 5,450 | 7,000 |
| 1995/08/15 | 5,360 | 5,360 | 5,350 | 5,360 | 4,000 |
| 1995/08/14 | 5,350 | 5,400 | 5,350 | 5,350 | 7,000 |
| 1995/08/11 | 5,360 | 5,360 | 5,290 | 5,290 | 8,000 |
| 1995/08/10 | 5,200 | 5,250 | 5,200 | 5,250 | 7,000 |
| 1995/08/09 | 5,160 | 5,160 | 5,160 | 5,160 | 3,000 |
| 1995/08/08 | 5,160 | 5,160 | 5,160 | 5,160 | 1,000 |
| 1995/08/04 | 5,000 | 5,190 | 5,000 | 5,190 | 2,000 |
| 1995/08/03 | 4,930 | 5,200 | 4,930 | 5,200 | 14,000 |
| 1995/08/02 | 4,880 | 4,930 | 4,880 | 4,930 | 11,000 |
| 1995/08/01 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 |
| 1995/07/31 | 4,880 | 4,900 | 4,880 | 4,900 | 2,000 |
| 1995/07/28 | 4,850 | 4,850 | 4,800 | 4,800 | 5,000 |
| 1995/07/27 | 4,790 | 4,900 | 4,780 | 4,850 | 10,000 |
| 1995/07/26 | 4,900 | 4,900 | 4,800 | 4,800 | 2,000 |
| 1995/07/25 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 1995/07/24 | 4,850 | 4,850 | 4,800 | 4,800 | 10,000 |
| 1995/07/21 | 5,000 | 5,100 | 4,800 | 4,800 | 15,000 |
| 1995/07/20 | 4,900 | 4,910 | 4,900 | 4,900 | 6,000 |
| 1995/07/19 | 4,970 | 5,000 | 4,970 | 5,000 | 5,000 |
| 1995/07/18 | 5,050 | 5,070 | 5,030 | 5,040 | 12,000 |
| 1995/07/17 | 5,200 | 5,200 | 5,050 | 5,050 | 4,000 |
| 1995/07/14 | 5,350 | 5,350 | 5,290 | 5,290 | 2,000 |
| 1995/07/13 | 5,390 | 5,430 | 5,350 | 5,350 | 27,000 |
| 1995/07/12 | 5,400 | 5,400 | 5,390 | 5,400 | 7,000 |
| 1995/07/11 | 5,400 | 5,420 | 5,390 | 5,420 | 5,000 |
| 1995/07/10 | 5,380 | 5,420 | 5,380 | 5,420 | 11,000 |
| 1995/07/07 | 5,210 | 5,300 | 5,200 | 5,300 | 13,000 |
| 1995/07/06 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1995/07/05 | 5,300 | 5,400 | 5,300 | 5,400 | 3,000 |
| 1995/07/04 | 5,250 | 5,250 | 5,250 | 5,250 | 2,000 |
| 1995/07/03 | 5,300 | 5,300 | 5,290 | 5,300 | 4,000 |
| 1995/06/30 | 5,350 | 5,350 | 5,150 | 5,340 | 6,000 |
| 1995/06/29 | 5,430 | 5,430 | 5,350 | 5,350 | 2,000 |
| 1995/06/28 | 5,150 | 5,250 | 5,150 | 5,250 | 6,000 |
| 1995/06/27 | 5,160 | 5,200 | 5,160 | 5,200 | 3,000 |
| 1995/06/26 | 5,250 | 5,250 | 5,150 | 5,150 | 4,000 |
| 1995/06/23 | 5,290 | 5,300 | 5,200 | 5,200 | 5,000 |
| 1995/06/22 | 5,090 | 5,250 | 5,090 | 5,250 | 16,000 |
| 1995/06/21 | 5,000 | 5,100 | 5,000 | 5,100 | 3,000 |
| 1995/06/20 | 5,000 | 5,100 | 5,000 | 5,100 | 3,000 |
| 1995/06/16 | 4,850 | 5,000 | 4,850 | 5,000 | 2,000 |
| 1995/06/15 | 4,650 | 4,800 | 4,650 | 4,800 | 2,000 |
| 1995/06/14 | 4,750 | 4,750 | 4,750 | 4,750 | 2,000 |
| 1995/06/13 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 1995/06/12 | 4,800 | 4,800 | 4,800 | 4,800 | 5,000 |
| 1995/06/09 | 4,900 | 4,900 | 4,810 | 4,810 | 3,000 |
| 1995/06/08 | 4,900 | 4,900 | 4,810 | 4,900 | 9,000 |
| 1995/06/07 | 4,810 | 5,010 | 4,810 | 5,000 | 3,000 |
| 1995/06/06 | 4,900 | 4,900 | 4,800 | 4,800 | 3,000 |
| 1995/06/05 | 4,980 | 4,980 | 4,900 | 4,900 | 2,000 |
| 1995/06/02 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 |
| 1995/06/01 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 |
| 1995/05/31 | 4,890 | 5,040 | 4,880 | 5,040 | 12,000 |
| 1995/05/29 | 4,860 | 4,860 | 4,860 | 4,860 | 3,000 |
| 1995/05/26 | 5,000 | 5,000 | 4,900 | 4,900 | 5,000 |
| 1995/05/24 | 5,100 | 5,100 | 5,050 | 5,050 | 8,000 |
| 1995/05/23 | 5,100 | 5,100 | 5,000 | 5,100 | 12,000 |
| 1995/05/22 | 5,200 | 5,200 | 5,200 | 5,200 | 4,000 |
| 1995/05/19 | 5,400 | 5,400 | 5,300 | 5,300 | 4,000 |
| 1995/05/18 | 5,370 | 5,400 | 5,370 | 5,400 | 4,000 |
| 1995/05/16 | 5,400 | 5,400 | 5,350 | 5,350 | 9,000 |
| 1995/05/15 | 5,450 | 5,580 | 5,410 | 5,580 | 5,000 |
| 1995/05/12 | 5,450 | 5,500 | 5,450 | 5,450 | 8,000 |
| 1995/05/11 | 5,450 | 5,540 | 5,400 | 5,520 | 10,000 |
| 1995/05/10 | 5,620 | 5,620 | 5,410 | 5,550 | 10,000 |
| 1995/05/09 | 5,850 | 5,850 | 5,670 | 5,670 | 10,000 |
| 1995/05/08 | 5,900 | 5,900 | 5,870 | 5,870 | 6,000 |
| 1995/05/02 | 5,780 | 5,870 | 5,750 | 5,870 | 28,000 |
| 1995/05/01 | 5,580 | 5,790 | 5,580 | 5,700 | 9,000 |
| 1995/04/28 | 5,320 | 5,520 | 5,320 | 5,520 | 20,000 |
| 1995/04/27 | 5,310 | 5,310 | 5,310 | 5,310 | 4,000 |
| 1995/04/26 | 5,310 | 5,330 | 5,280 | 5,300 | 10,000 |
| 1995/04/25 | 5,290 | 5,310 | 5,290 | 5,300 | 4,000 |
| 1995/04/24 | 5,270 | 5,270 | 5,260 | 5,260 | 2,000 |
| 1995/04/21 | 5,220 | 5,220 | 5,160 | 5,200 | 3,000 |
| 1995/04/20 | 5,220 | 5,220 | 5,150 | 5,220 | 8,000 |
| 1995/04/19 | 5,160 | 5,240 | 5,140 | 5,240 | 13,000 |
| 1995/04/18 | 5,020 | 5,200 | 5,020 | 5,140 | 4,000 |
| 1995/04/17 | 4,920 | 5,000 | 4,910 | 5,000 | 7,000 |
| 1995/04/14 | 4,910 | 4,910 | 4,910 | 4,910 | 4,000 |
| 1995/04/13 | 4,900 | 4,910 | 4,900 | 4,910 | 11,000 |
| 1995/04/12 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 |
| 1995/04/11 | 4,900 | 4,900 | 4,800 | 4,800 | 3,000 |
| 1995/04/10 | 4,890 | 4,900 | 4,890 | 4,890 | 5,000 |
| 1995/04/07 | 4,890 | 4,890 | 4,890 | 4,890 | 4,000 |
| 1995/04/06 | 4,910 | 4,960 | 4,900 | 4,900 | 5,000 |
| 1995/04/05 | 4,910 | 4,910 | 4,800 | 4,800 | 8,000 |
| 1995/04/04 | 4,910 | 4,910 | 4,900 | 4,900 | 3,000 |
| 1995/04/03 | 5,000 | 5,000 | 4,850 | 4,900 | 13,000 |
| 1995/03/31 | 4,850 | 5,000 | 4,850 | 5,000 | 19,000 |
| 1995/03/30 | 4,730 | 4,800 | 4,730 | 4,750 | 5,000 |
| 1995/03/29 | 4,710 | 4,710 | 4,710 | 4,710 | 4,000 |
| 1995/03/28 | 4,620 | 4,650 | 4,620 | 4,650 | 6,000 |
| 1995/03/27 | 4,710 | 4,760 | 4,600 | 4,600 | 7,000 |
| 1995/03/24 | 4,500 | 4,700 | 4,500 | 4,700 | 4,000 |
| 1995/03/23 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1995/03/22 | 4,900 | 4,900 | 4,830 | 4,900 | 9,000 |
| 1995/03/20 | 4,950 | 4,950 | 4,940 | 4,950 | 7,000 |
| 1995/03/17 | 5,100 | 5,100 | 5,000 | 5,000 | 9,000 |
| 1995/03/16 | 5,100 | 5,150 | 5,000 | 5,150 | 9,000 |
| 1995/03/15 | 5,100 | 5,110 | 5,100 | 5,100 | 10,000 |
| 1995/03/14 | 5,010 | 5,030 | 5,010 | 5,030 | 3,000 |
| 1995/03/13 | 5,020 | 5,030 | 5,000 | 5,010 | 9,000 |
| 1995/03/10 | 5,010 | 5,010 | 5,010 | 5,010 | 5,000 |
| 1995/03/09 | 5,010 | 5,010 | 5,010 | 5,010 | 20,000 |
| 1995/03/08 | 5,000 | 5,010 | 5,000 | 5,010 | 24,000 |
| 1995/03/07 | 5,130 | 5,130 | 5,090 | 5,090 | 13,000 |
| 1995/03/06 | 5,100 | 5,110 | 5,100 | 5,110 | 4,000 |
| 1995/03/03 | 5,130 | 5,130 | 5,100 | 5,130 | 21,000 |
| 1995/03/02 | 4,950 | 5,110 | 4,950 | 5,100 | 48,000 |
| 1995/03/01 | 4,850 | 4,900 | 4,850 | 4,890 | 44,000 |
| 1995/02/28 | 4,950 | 5,000 | 4,850 | 4,890 | 24,000 |
| 1995/02/27 | 4,900 | 4,900 | 4,810 | 4,850 | 11,000 |
| 1995/02/24 | 5,120 | 5,120 | 5,100 | 5,100 | 6,000 |
| 1995/02/23 | 5,150 | 5,150 | 5,100 | 5,120 | 8,000 |
| 1995/02/22 | 5,100 | 5,150 | 5,100 | 5,150 | 10,000 |
| 1995/02/21 | 5,100 | 5,110 | 5,100 | 5,100 | 8,000 |
| 1995/02/17 | 5,000 | 5,010 | 5,000 | 5,010 | 6,000 |
| 1995/02/16 | 5,200 | 5,200 | 5,000 | 5,000 | 26,000 |
| 1995/02/15 | 5,350 | 5,350 | 5,210 | 5,250 | 9,000 |
| 1995/02/14 | 5,310 | 5,350 | 5,310 | 5,350 | 3,000 |
| 1995/02/10 | 5,310 | 5,350 | 5,310 | 5,350 | 9,000 |
| 1995/02/09 | 5,610 | 5,610 | 5,300 | 5,300 | 12,000 |
| 1995/02/08 | 5,610 | 5,610 | 5,600 | 5,610 | 8,000 |
| 1995/02/07 | 5,680 | 5,700 | 5,600 | 5,600 | 17,000 |
| 1995/02/06 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 |
| 1995/02/03 | 5,930 | 5,940 | 5,710 | 5,900 | 21,000 |
| 1995/02/02 | 5,580 | 5,900 | 5,580 | 5,890 | 47,000 |
| 1995/02/01 | 5,790 | 5,790 | 5,300 | 5,550 | 48,000 |
| 1995/01/31 | 6,000 | 6,000 | 5,810 | 5,810 | 54,000 |
| 1995/01/30 | 6,180 | 6,180 | 6,000 | 6,020 | 58,000 |
| 1995/01/27 | 6,280 | 6,290 | 6,120 | 6,190 | 63,000 |
| 1995/01/26 | 6,240 | 6,390 | 6,220 | 6,300 | 289,000 |
| 1995/01/25 | 6,120 | 6,190 | 6,050 | 6,160 | 490,000 |
| 1995/01/24 | 5,800 | 5,800 | 5,800 | 5,800 | 188,000 |