日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 455 480 455 480 1,400
1997/12/29 450 455 450 455 600
1997/12/26 500 500 450 455 23,800
1997/12/25 490 504 490 500 9,000
1997/12/24 480 490 480 490 7,800
1997/12/22 510 510 480 480 2,500
1997/12/19 510 520 500 520 11,700
1997/12/18 510 520 510 510 4,100
1997/12/17 500 510 500 500 17,900
1997/12/16 501 501 499 499 2,500
1997/12/15 499 499 490 499 9,300
1997/12/12 519 519 500 500 2,700
1997/12/11 520 520 520 520 700
1997/12/10 545 545 520 520 3,900
1997/12/09 550 550 550 550 5,000
1997/12/08 550 550 550 550 4,900
1997/12/05 565 571 550 550 3,100
1997/12/04 570 570 565 565 16,800
1997/12/03 570 580 565 566 12,400
1997/12/02 550 590 546 570 85,500
1997/12/01 499 547 499 540 74,500
1997/11/28 468 480 450 480 71,900
1997/11/27 499 500 460 469 31,200
1997/11/26 580 580 500 500 21,800
1997/11/25 602 608 580 580 7,300
1997/11/21 620 623 620 620 4,600
1997/11/20 638 638 601 619 11,200
1997/11/19 665 665 640 640 6,900
1997/11/18 672 690 670 670 9,500
1997/11/17 667 670 666 670 8,300
1997/11/14 666 669 665 665 600
1997/11/13 689 689 650 686 7,100
1997/11/12 717 717 695 696 4,900
1997/11/11 718 719 710 718 9,400
1997/11/10 729 729 720 720 1,400
1997/11/07 760 760 720 730 2,900
1997/11/06 780 780 770 770 3,200
1997/11/05 765 780 765 780 900
1997/11/04 801 801 760 760 2,500
1997/10/31 770 772 763 771 3,700
1997/10/30 779 790 770 770 9,800
1997/10/29 761 770 761 769 4,600
1997/10/28 751 751 751 751 100
1997/10/27 780 780 780 780 400
1997/10/24 800 800 800 800 500
1997/10/23 802 805 780 780 4,400
1997/10/22 801 801 800 800 5,200
1997/10/21 771 800 771 800 4,500
1997/10/20 769 769 760 768 2,200
1997/10/17 780 780 770 770 1,300
1997/10/16 780 790 760 760 3,400
1997/10/15 800 800 780 780 1,300
1997/10/14 809 810 809 810 1,700
1997/10/13 850 850 800 810 4,300
1997/10/09 820 870 800 840 27,100
1997/10/08 720 820 720 810 17,600
1997/10/07 715 720 700 720 22,200
1997/10/06 730 730 710 710 5,200
1997/10/03 720 720 700 720 11,300
1997/10/02 750 750 730 730 4,900
1997/10/01 800 800 750 750 5,700
1997/09/30 809 810 800 800 12,000
1997/09/29 850 850 800 801 5,400
1997/09/26 851 859 851 851 5,300
1997/09/25 851 855 851 855 2,000
1997/09/24 880 881 851 851 3,400
1997/09/22 900 900 870 880 9,200
1997/09/19 900 902 895 902 8,600
1997/09/18 900 900 890 895 4,800
1997/09/17 930 930 880 880 7,800
1997/09/16 920 930 920 930 13,300
1997/09/12 950 950 920 920 9,000
1997/09/11 960 961 955 960 6,200
1997/09/10 960 961 950 961 8,800
1997/09/09 980 980 960 960 2,700
1997/09/08 1,000 1,000 980 980 6,600
1997/09/05 990 1,020 980 980 7,400
1997/09/04 990 990 980 990 16,100
1997/09/03 1,000 1,020 1,000 1,000 10,700
1997/09/02 1,000 1,010 1,000 1,000 8,500
1997/09/01 990 1,030 990 1,000 18,600
1997/08/29 990 990 978 980 17,400
1997/08/28 1,010 1,010 990 995 29,400
1997/08/27 1,050 1,050 1,020 1,020 11,900
1997/08/26 1,090 1,090 1,050 1,070 10,800
1997/08/25 1,130 1,130 1,100 1,110 7,000
1997/08/22 1,110 1,150 1,100 1,150 6,600
1997/08/21 1,120 1,130 1,100 1,110 4,500
1997/08/20 1,110 1,130 1,100 1,100 6,900
1997/08/19 1,130 1,130 1,100 1,110 6,500
1997/08/18 1,120 1,130 1,110 1,130 2,300
1997/08/15 1,120 1,160 1,110 1,130 11,200
1997/08/14 1,050 1,150 1,050 1,150 9,500
1997/08/13 1,100 1,100 1,020 1,030 23,500
1997/08/12 1,020 1,100 1,000 1,100 9,600
1997/08/11 1,040 1,040 999 1,000 9,500
1997/08/08 1,060 1,070 1,010 1,050 22,700
1997/08/07 1,120 1,120 1,070 1,070 18,200
1997/08/06 1,100 1,110 1,060 1,110 22,500
1997/08/05 1,130 1,130 1,100 1,110 8,000
1997/08/04 1,170 1,180 1,130 1,150 5,700
1997/08/01 1,190 1,200 1,180 1,180 12,300
1997/07/31 1,190 1,210 1,170 1,180 7,400
1997/07/30 1,220 1,220 1,170 1,190 10,300
1997/07/29 1,230 1,230 1,190 1,210 22,400
1997/07/28 1,280 1,290 1,190 1,230 64,800
1997/07/25 1,280 1,300 1,260 1,280 6,100
1997/07/24 1,310 1,310 1,260 1,260 6,200
1997/07/23 1,290 1,290 1,260 1,280 11,800
1997/07/22 1,370 1,370 1,280 1,280 10,100
1997/07/18 1,290 1,360 1,260 1,360 13,700
1997/07/17 1,330 1,330 1,250 1,270 21,800
1997/07/16 1,350 1,360 1,330 1,330 10,200
1997/07/15 1,360 1,360 1,340 1,350 11,800
1997/07/14 1,360 1,380 1,350 1,380 13,100
1997/07/11 1,400 1,400 1,360 1,360 12,500
1997/07/10 1,380 1,400 1,370 1,400 4,000
1997/07/09 1,430 1,430 1,350 1,390 13,500
1997/07/08 1,450 1,450 1,410 1,450 3,600
1997/07/07 1,470 1,470 1,470 1,470 500
1997/07/04 1,510 1,510 1,450 1,500 9,100
1997/07/03 1,470 1,510 1,470 1,510 4,900
1997/07/02 1,510 1,520 1,470 1,510 8,100
1997/07/01 1,550 1,570 1,490 1,510 10,700
1997/06/30 1,540 1,560 1,520 1,550 7,800
1997/06/27 1,550 1,550 1,490 1,520 5,100
1997/06/26 1,570 1,580 1,530 1,550 13,200
1997/06/25 1,540 1,550 1,500 1,550 8,600
1997/06/24 1,550 1,560 1,470 1,530 27,900
1997/06/23 1,560 1,570 1,550 1,560 9,700
1997/06/20 1,600 1,600 1,560 1,560 2,700
1997/06/19 1,640 1,650 1,580 1,600 18,900
1997/06/18 1,580 1,650 1,580 1,640 46,600
1997/06/17 1,550 1,580 1,530 1,550 23,800
1997/06/16 1,550 1,590 1,550 1,580 22,800
1997/06/13 1,640 1,660 1,550 1,550 63,700
1997/06/12 1,600 1,680 1,600 1,620 166,000
1997/06/11 1,480 1,650 1,470 1,570 152,100
1997/06/10 1,440 1,490 1,440 1,460 62,100
1997/06/09 1,400 1,430 1,400 1,420 34,900
1997/06/06 1,330 1,420 1,330 1,400 35,400
1997/06/05 1,300 1,350 1,300 1,310 34,000
1997/06/04 1,380 1,400 1,300 1,300 52,200
1997/06/03 1,430 1,430 1,350 1,380 76,800
1997/06/02 1,330 1,440 1,330 1,400 85,000
1997/05/30 1,260 1,350 1,260 1,260 115,600
1997/05/29 1,190 1,300 1,180 1,200 62,100
1997/05/28 1,220 1,220 1,190 1,190 36,800
1997/05/27 1,240 1,250 1,200 1,220 23,100
1997/05/26 1,270 1,270 1,250 1,250 8,400
1997/05/23 1,330 1,330 1,270 1,280 5,500
1997/05/22 1,340 1,340 1,300 1,300 4,300
1997/05/21 1,350 1,350 1,340 1,340 7,500
1997/05/20 1,350 1,350 1,330 1,340 12,100
1997/05/19 1,320 1,330 1,320 1,330 7,200
1997/05/16 1,330 1,350 1,330 1,330 2,800
1997/05/15 1,320 1,330 1,300 1,330 13,700
1997/05/14 1,360 1,360 1,330 1,330 17,700
1997/05/13 1,350 1,360 1,350 1,360 11,600
1997/05/12 1,360 1,360 1,310 1,310 8,900
1997/05/09 1,400 1,400 1,380 1,380 4,200
1997/05/08 1,430 1,450 1,400 1,400 29,300
1997/05/07 1,400 1,450 1,400 1,450 16,700
1997/05/06 1,390 1,400 1,350 1,400 27,900
1997/05/02 1,380 1,380 1,340 1,360 15,500
1997/05/01 1,300 1,360 1,300 1,340 34,400
1997/04/30 1,250 1,280 1,250 1,280 9,400
1997/04/28 1,240 1,280 1,240 1,250 16,800
1997/04/25 1,240 1,240 1,220 1,240 4,000
1997/04/24 1,250 1,270 1,240 1,250 18,200
1997/04/23 1,260 1,270 1,250 1,250 14,000
1997/04/22 1,310 1,310 1,260 1,270 19,500
1997/04/21 1,240 1,290 1,240 1,290 29,800
1997/04/18 1,190 1,200 1,170 1,200 28,900
1997/04/17 1,200 1,200 1,150 1,150 22,800
1997/04/16 1,220 1,220 1,150 1,200 3,500
1997/04/15 1,160 1,220 1,160 1,180 40,100
1997/04/14 1,150 1,150 1,120 1,150 12,500
1997/04/11 985 1,090 985 1,090 29,100
1997/04/10 1,020 1,020 950 985 31,700
1997/04/09 1,070 1,080 1,040 1,040 13,100
1997/04/08 1,110 1,110 1,070 1,080 12,000
1997/04/07 1,170 1,170 1,120 1,120 16,800
1997/04/04 1,220 1,220 1,150 1,160 24,500
1997/04/03 1,260 1,290 1,210 1,220 14,000
1997/04/02 1,330 1,330 1,260 1,260 14,000
1997/04/01 1,350 1,350 1,300 1,350 2,800
1997/03/31 1,370 1,370 1,350 1,350 5,700
1997/03/28 1,380 1,380 1,320 1,350 10,000
1997/03/27 1,310 1,360 1,290 1,360 28,300
1997/03/26 1,300 1,300 1,290 1,300 21,200
1997/03/25 1,280 1,290 1,260 1,290 13,100
1997/03/24 1,300 1,310 1,280 1,280 20,100
1997/03/21 1,300 1,300 1,260 1,260 13,900
1997/03/19 1,370 1,370 1,280 1,300 29,900
1997/03/18 1,400 1,400 1,370 1,400 11,400
1997/03/17 1,400 1,400 1,390 1,400 4,300
1997/03/14 1,390 1,390 1,350 1,360 1,900
1997/03/13 1,400 1,420 1,400 1,420 13,600
1997/03/12 1,430 1,430 1,400 1,420 7,400
1997/03/11 1,480 1,480 1,450 1,450 7,000
1997/03/10 1,490 1,490 1,450 1,460 2,700
1997/03/07 1,470 1,500 1,470 1,500 2,300
1997/03/06 1,490 1,490 1,470 1,470 4,100
1997/03/05 1,500 1,510 1,480 1,490 4,000
1997/03/04 1,520 1,540 1,480 1,520 11,400
1997/03/03 1,520 1,520 1,480 1,500 13,600
1997/02/28 1,520 1,520 1,500 1,520 9,700
1997/02/27 1,470 1,520 1,470 1,520 28,400
1997/02/26 1,520 1,550 1,450 1,470 43,500
1997/02/25 1,730 1,730 1,450 1,550 85,300
1997/02/24 1,750 1,750 1,750 1,750 3,000
1997/02/21 2,110 2,150 1,950 2,150 11,100
1997/02/20 2,200 2,210 2,150 2,150 9,300
1997/02/19 2,270 2,270 2,210 2,210 6,200
1997/02/18 2,300 2,300 2,250 2,300 4,600
1997/02/17 2,240 2,300 2,220 2,300 2,200
1997/02/14 2,380 2,380 2,250 2,250 7,600
1997/02/13 2,360 2,380 2,360 2,380 5,300
1997/02/12 2,370 2,440 2,360 2,400 8,000
1997/02/10 2,220 2,400 2,220 2,390 4,600
1997/02/07 2,250 2,250 2,200 2,230 5,300
1997/02/06 2,360 2,360 2,290 2,290 1,900
1997/02/05 2,400 2,400 2,360 2,360 3,700
1997/02/04 2,440 2,450 2,370 2,400 14,800
1997/02/03 2,480 2,480 2,440 2,440 10,200
1997/01/31 2,300 2,480 2,300 2,480 7,100
1997/01/30 2,380 2,390 2,360 2,360 9,600
1997/01/29 2,310 2,400 2,310 2,400 26,100
1997/01/28 2,130 2,290 2,130 2,290 5,500
1997/01/27 2,190 2,200 2,110 2,110 15,200
1997/01/24 2,210 2,280 2,150 2,200 59,900
1997/01/23 2,060 2,250 2,050 2,190 42,700
1997/01/22 2,020 2,060 2,000 2,060 52,400
1997/01/21 2,050 2,050 2,020 2,020 21,100
1997/01/20 2,040 2,100 2,040 2,040 20,400
1997/01/17 1,900 2,100 1,880 2,000 35,100
1997/01/16 1,880 1,890 1,860 1,890 9,800
1997/01/14 1,890 1,890 1,880 1,880 7,400
1997/01/13 1,900 1,950 1,890 1,890 8,300
1997/01/10 2,050 2,050 1,900 1,900 9,800
1997/01/09 2,100 2,100 2,010 2,010 12,500
1997/01/08 2,150 2,150 2,130 2,130 4,200
1997/01/07 2,150 2,180 2,150 2,150 16,600
1997/01/06 2,130 2,150 2,130 2,150 1,100

このページの先頭へ