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 |
---|---|---|---|---|---|
1998/12/30 | 630 | 630 | 620 | 630 | 1,500 |
1998/12/29 | 620 | 640 | 620 | 640 | 3,400 |
1998/12/28 | 650 | 650 | 611 | 640 | 10,000 |
1998/12/25 | 660 | 678 | 655 | 675 | 6,500 |
1998/12/24 | 590 | 610 | 580 | 603 | 10,000 |
1998/12/22 | 600 | 610 | 566 | 605 | 23,000 |
1998/12/21 | 670 | 677 | 650 | 650 | 6,200 |
1998/12/18 | 621 | 669 | 621 | 655 | 4,800 |
1998/12/17 | 649 | 649 | 620 | 620 | 5,900 |
1998/12/16 | 680 | 700 | 660 | 670 | 13,600 |
1998/12/15 | 671 | 680 | 671 | 675 | 3,400 |
1998/12/14 | 670 | 680 | 670 | 670 | 1,700 |
1998/12/11 | 690 | 690 | 675 | 680 | 9,700 |
1998/12/10 | 660 | 700 | 660 | 696 | 17,900 |
1998/12/09 | 631 | 670 | 631 | 660 | 7,100 |
1998/12/08 | 630 | 630 | 620 | 630 | 2,400 |
1998/12/07 | 620 | 630 | 620 | 620 | 5,400 |
1998/12/04 | 620 | 620 | 620 | 620 | 3,500 |
1998/12/03 | 580 | 640 | 580 | 640 | 5,200 |
1998/12/02 | 660 | 670 | 650 | 650 | 3,200 |
1998/12/01 | 680 | 680 | 670 | 670 | 8,300 |
1998/11/30 | 670 | 690 | 665 | 685 | 17,300 |
1998/11/27 | 651 | 700 | 651 | 670 | 20,800 |
1998/11/26 | 552 | 645 | 550 | 645 | 29,800 |
1998/11/25 | 555 | 556 | 550 | 550 | 5,700 |
1998/11/24 | 550 | 560 | 550 | 555 | 2,900 |
1998/11/20 | 540 | 540 | 535 | 540 | 3,000 |
1998/11/19 | 535 | 550 | 535 | 535 | 6,300 |
1998/11/18 | 535 | 535 | 535 | 535 | 100 |
1998/11/17 | 535 | 535 | 530 | 530 | 3,500 |
1998/11/16 | 520 | 555 | 500 | 555 | 7,000 |
1998/11/13 | 500 | 520 | 500 | 520 | 2,000 |
1998/11/12 | 530 | 530 | 500 | 500 | 5,400 |
1998/11/11 | 520 | 520 | 510 | 520 | 11,300 |
1998/11/10 | 490 | 521 | 490 | 510 | 14,000 |
1998/11/09 | 490 | 490 | 486 | 486 | 12,500 |
1998/11/06 | 455 | 530 | 455 | 490 | 4,900 |
1998/11/05 | 450 | 450 | 440 | 450 | 3,600 |
1998/11/04 | 440 | 450 | 440 | 450 | 1,200 |
1998/11/02 | 420 | 420 | 410 | 420 | 1,500 |
1998/10/30 | 420 | 435 | 400 | 400 | 10,000 |
1998/10/29 | 401 | 410 | 400 | 400 | 7,300 |
1998/10/28 | 410 | 410 | 400 | 400 | 12,600 |
1998/10/27 | 420 | 420 | 400 | 401 | 15,600 |
1998/10/26 | 425 | 425 | 420 | 420 | 6,300 |
1998/10/23 | 450 | 450 | 435 | 435 | 5,600 |
1998/10/22 | 450 | 465 | 450 | 460 | 9,200 |
1998/10/21 | 405 | 415 | 405 | 415 | 4,300 |
1998/10/20 | 409 | 409 | 401 | 405 | 1,500 |
1998/10/19 | 389 | 401 | 386 | 401 | 6,600 |
1998/10/16 | 390 | 390 | 389 | 389 | 5,500 |
1998/10/15 | 386 | 386 | 386 | 386 | 100 |
1998/10/14 | 385 | 385 | 385 | 385 | 200 |
1998/10/13 | 406 | 406 | 380 | 381 | 6,300 |
1998/10/12 | 370 | 410 | 370 | 405 | 2,400 |
1998/10/09 | 420 | 420 | 420 | 420 | 200 |
1998/10/08 | 428 | 430 | 428 | 430 | 4,200 |
1998/10/07 | 411 | 428 | 411 | 428 | 6,600 |
1998/10/06 | 401 | 430 | 401 | 410 | 3,000 |
1998/10/05 | 436 | 436 | 400 | 400 | 3,400 |
1998/10/02 | 436 | 436 | 431 | 436 | 9,900 |
1998/10/01 | 450 | 450 | 439 | 439 | 7,100 |
1998/09/30 | 456 | 456 | 440 | 450 | 18,700 |
1998/09/29 | 451 | 460 | 451 | 455 | 2,600 |
1998/09/28 | 470 | 470 | 451 | 451 | 1,400 |
1998/09/25 | 480 | 480 | 480 | 480 | 600 |
1998/09/24 | 480 | 480 | 455 | 480 | 4,300 |
1998/09/22 | 461 | 461 | 440 | 445 | 5,900 |
1998/09/21 | 475 | 480 | 460 | 460 | 3,300 |
1998/09/18 | 480 | 480 | 470 | 470 | 2,400 |
1998/09/17 | 470 | 500 | 470 | 490 | 3,200 |
1998/09/16 | 460 | 460 | 460 | 460 | 100 |
1998/09/14 | 440 | 450 | 430 | 450 | 4,000 |
1998/09/11 | 440 | 440 | 440 | 440 | 200 |
1998/09/10 | 450 | 450 | 450 | 450 | 500 |
1998/09/09 | 450 | 450 | 450 | 450 | 700 |
1998/09/08 | 425 | 425 | 410 | 415 | 5,800 |
1998/09/07 | 440 | 440 | 428 | 430 | 6,700 |
1998/09/04 | 450 | 450 | 435 | 435 | 5,300 |
1998/09/03 | 440 | 450 | 440 | 450 | 2,100 |
1998/09/02 | 450 | 450 | 450 | 450 | 100 |
1998/09/01 | 440 | 440 | 431 | 431 | 4,300 |
1998/08/31 | 445 | 445 | 432 | 440 | 5,100 |
1998/08/28 | 460 | 460 | 445 | 445 | 8,600 |
1998/08/27 | 455 | 465 | 455 | 465 | 6,500 |
1998/08/26 | 460 | 460 | 460 | 460 | 600 |
1998/08/25 | 451 | 460 | 450 | 450 | 2,500 |
1998/08/24 | 462 | 462 | 445 | 450 | 13,500 |
1998/08/21 | 460 | 460 | 460 | 460 | 1,700 |
1998/08/20 | 489 | 490 | 480 | 480 | 1,300 |
1998/08/19 | 460 | 490 | 460 | 490 | 3,200 |
1998/08/18 | 465 | 465 | 452 | 465 | 5,400 |
1998/08/17 | 480 | 480 | 463 | 463 | 4,900 |
1998/08/14 | 490 | 510 | 480 | 480 | 4,200 |
1998/08/13 | 465 | 465 | 460 | 460 | 4,000 |
1998/08/12 | 490 | 490 | 455 | 455 | 13,600 |
1998/08/11 | 530 | 530 | 495 | 500 | 14,000 |
1998/08/10 | 570 | 570 | 560 | 560 | 1,000 |
1998/08/07 | 598 | 598 | 580 | 580 | 2,200 |
1998/08/06 | 571 | 580 | 571 | 580 | 300 |
1998/08/04 | 570 | 570 | 570 | 570 | 400 |
1998/08/03 | 561 | 561 | 561 | 561 | 2,000 |
1998/07/31 | 577 | 600 | 577 | 600 | 1,300 |
1998/07/30 | 576 | 580 | 576 | 576 | 800 |
1998/07/28 | 570 | 570 | 560 | 570 | 2,000 |
1998/07/27 | 595 | 600 | 580 | 580 | 2,500 |
1998/07/24 | 595 | 596 | 595 | 596 | 1,200 |
1998/07/22 | 610 | 610 | 610 | 610 | 3,200 |
1998/07/21 | 610 | 610 | 608 | 610 | 1,600 |
1998/07/16 | 597 | 606 | 597 | 606 | 300 |
1998/07/15 | 610 | 610 | 597 | 597 | 1,600 |
1998/07/14 | 610 | 610 | 587 | 587 | 1,400 |
1998/07/13 | 587 | 620 | 587 | 620 | 2,900 |
1998/07/10 | 600 | 600 | 581 | 582 | 2,600 |
1998/07/09 | 625 | 625 | 600 | 600 | 1,700 |
1998/07/08 | 615 | 620 | 615 | 620 | 3,800 |
1998/07/07 | 600 | 610 | 599 | 610 | 1,000 |
1998/07/06 | 576 | 599 | 576 | 599 | 1,500 |
1998/07/03 | 620 | 620 | 576 | 576 | 2,300 |
1998/07/02 | 565 | 600 | 565 | 600 | 5,800 |
1998/07/01 | 570 | 570 | 561 | 561 | 1,100 |
1998/06/30 | 573 | 583 | 550 | 550 | 1,600 |
1998/06/29 | 575 | 575 | 575 | 575 | 100 |
1998/06/26 | 561 | 561 | 550 | 550 | 1,500 |
1998/06/25 | 571 | 571 | 562 | 562 | 2,100 |
1998/06/24 | 590 | 590 | 571 | 571 | 1,700 |
1998/06/23 | 598 | 598 | 590 | 590 | 600 |
1998/06/22 | 600 | 600 | 600 | 600 | 500 |
1998/06/19 | 609 | 610 | 609 | 609 | 2,000 |
1998/06/18 | 609 | 610 | 609 | 609 | 5,100 |
1998/06/16 | 610 | 610 | 591 | 610 | 3,200 |
1998/06/15 | 611 | 611 | 610 | 610 | 800 |
1998/06/12 | 626 | 626 | 610 | 610 | 1,300 |
1998/06/11 | 628 | 628 | 627 | 627 | 1,600 |
1998/06/10 | 631 | 645 | 630 | 630 | 11,700 |
1998/06/09 | 592 | 630 | 592 | 630 | 15,900 |
1998/06/08 | 570 | 570 | 570 | 570 | 200 |
1998/06/05 | 561 | 562 | 561 | 562 | 500 |
1998/06/04 | 560 | 561 | 560 | 560 | 1,300 |
1998/06/03 | 581 | 581 | 551 | 551 | 3,000 |
1998/06/02 | 602 | 602 | 580 | 580 | 3,400 |
1998/05/29 | 581 | 581 | 581 | 581 | 300 |
1998/05/28 | 581 | 581 | 581 | 581 | 200 |
1998/05/26 | 580 | 580 | 580 | 580 | 1,000 |
1998/05/25 | 580 | 580 | 580 | 580 | 1,600 |
1998/05/22 | 590 | 590 | 580 | 580 | 800 |
1998/05/21 | 600 | 600 | 590 | 590 | 9,100 |
1998/05/20 | 571 | 600 | 570 | 600 | 3,200 |
1998/05/19 | 560 | 580 | 560 | 570 | 600 |
1998/05/18 | 550 | 550 | 550 | 550 | 300 |
1998/05/15 | 550 | 550 | 540 | 540 | 6,800 |
1998/05/14 | 570 | 570 | 539 | 540 | 2,800 |
1998/05/13 | 570 | 570 | 550 | 570 | 3,400 |
1998/05/12 | 589 | 589 | 570 | 570 | 800 |
1998/05/11 | 590 | 590 | 590 | 590 | 400 |
1998/05/08 | 580 | 590 | 570 | 590 | 4,700 |
1998/05/07 | 590 | 590 | 580 | 580 | 2,600 |
1998/05/06 | 590 | 590 | 580 | 590 | 2,200 |
1998/05/01 | 590 | 595 | 590 | 590 | 3,600 |
1998/04/30 | 580 | 590 | 580 | 590 | 1,200 |
1998/04/28 | 590 | 600 | 590 | 595 | 1,500 |
1998/04/27 | 580 | 590 | 580 | 590 | 1,800 |
1998/04/24 | 600 | 600 | 596 | 596 | 2,000 |
1998/04/23 | 591 | 600 | 590 | 591 | 3,400 |
1998/04/22 | 615 | 615 | 600 | 600 | 2,500 |
1998/04/21 | 615 | 615 | 615 | 615 | 600 |
1998/04/20 | 625 | 625 | 625 | 625 | 2,100 |
1998/04/17 | 600 | 625 | 600 | 625 | 1,600 |
1998/04/16 | 620 | 620 | 608 | 608 | 5,600 |
1998/04/15 | 590 | 629 | 590 | 620 | 10,500 |
1998/04/14 | 600 | 600 | 585 | 590 | 4,700 |
1998/04/13 | 640 | 640 | 620 | 630 | 5,900 |
1998/04/10 | 639 | 640 | 639 | 640 | 2,100 |
1998/04/09 | 630 | 640 | 630 | 640 | 7,400 |
1998/04/08 | 550 | 600 | 550 | 565 | 3,700 |
1998/04/07 | 560 | 560 | 540 | 540 | 9,900 |
1998/04/06 | 541 | 560 | 541 | 560 | 1,200 |
1998/04/03 | 560 | 560 | 540 | 540 | 18,200 |
1998/04/02 | 580 | 590 | 560 | 560 | 24,100 |
1998/04/01 | 580 | 600 | 580 | 600 | 2,300 |
1998/03/31 | 555 | 580 | 550 | 580 | 2,500 |
1998/03/30 | 551 | 553 | 551 | 551 | 1,600 |
1998/03/27 | 580 | 580 | 550 | 550 | 8,700 |
1998/03/26 | 551 | 580 | 551 | 580 | 2,100 |
1998/03/25 | 579 | 579 | 550 | 550 | 7,400 |
1998/03/24 | 605 | 605 | 580 | 580 | 3,800 |
1998/03/23 | 610 | 610 | 608 | 608 | 1,800 |
1998/03/20 | 615 | 625 | 610 | 610 | 5,800 |
1998/03/19 | 649 | 649 | 611 | 615 | 800 |
1998/03/18 | 650 | 650 | 610 | 650 | 5,600 |
1998/03/17 | 645 | 645 | 630 | 631 | 4,100 |
1998/03/16 | 650 | 650 | 640 | 645 | 4,500 |
1998/03/13 | 660 | 660 | 650 | 650 | 3,700 |
1998/03/12 | 660 | 660 | 660 | 660 | 6,300 |
1998/03/11 | 679 | 679 | 660 | 660 | 3,000 |
1998/03/10 | 670 | 670 | 670 | 670 | 4,400 |
1998/03/09 | 670 | 680 | 670 | 680 | 2,500 |
1998/03/06 | 660 | 674 | 660 | 670 | 5,800 |
1998/03/05 | 665 | 665 | 660 | 660 | 5,200 |
1998/03/04 | 680 | 680 | 665 | 665 | 6,700 |
1998/03/03 | 688 | 688 | 675 | 680 | 6,400 |
1998/03/02 | 700 | 709 | 680 | 680 | 8,600 |
1998/02/27 | 670 | 690 | 670 | 690 | 2,600 |
1998/02/26 | 630 | 640 | 625 | 640 | 12,000 |
1998/02/25 | 630 | 630 | 625 | 625 | 3,100 |
1998/02/24 | 630 | 631 | 625 | 630 | 10,500 |
1998/02/23 | 680 | 680 | 610 | 630 | 16,600 |
1998/02/20 | 690 | 700 | 680 | 690 | 2,800 |
1998/02/19 | 696 | 710 | 696 | 700 | 2,100 |
1998/02/18 | 699 | 700 | 690 | 690 | 5,400 |
1998/02/17 | 700 | 700 | 670 | 700 | 14,900 |
1998/02/16 | 722 | 722 | 710 | 710 | 2,000 |
1998/02/13 | 732 | 732 | 720 | 725 | 4,700 |
1998/02/12 | 732 | 732 | 720 | 732 | 13,300 |
1998/02/10 | 732 | 745 | 721 | 732 | 14,100 |
1998/02/09 | 735 | 745 | 731 | 732 | 9,600 |
1998/02/06 | 770 | 775 | 750 | 750 | 8,100 |
1998/02/05 | 760 | 775 | 752 | 775 | 3,900 |
1998/02/04 | 790 | 790 | 771 | 772 | 7,800 |
1998/02/03 | 770 | 795 | 770 | 795 | 4,500 |
1998/02/02 | 750 | 770 | 736 | 770 | 14,900 |
1998/01/30 | 778 | 794 | 765 | 770 | 21,800 |
1998/01/29 | 845 | 850 | 805 | 805 | 39,300 |
1998/01/28 | 745 | 825 | 745 | 825 | 24,400 |
1998/01/27 | 685 | 730 | 685 | 725 | 39,500 |
1998/01/26 | 630 | 700 | 630 | 665 | 21,400 |
1998/01/23 | 624 | 630 | 611 | 630 | 12,200 |
1998/01/22 | 620 | 630 | 610 | 625 | 23,900 |
1998/01/21 | 648 | 648 | 600 | 600 | 16,000 |
1998/01/20 | 635 | 648 | 635 | 640 | 24,100 |
1998/01/19 | 610 | 630 | 600 | 630 | 37,500 |
1998/01/16 | 570 | 600 | 565 | 600 | 10,900 |
1998/01/14 | 560 | 561 | 560 | 561 | 5,200 |
1998/01/13 | 550 | 563 | 545 | 560 | 7,400 |
1998/01/12 | 549 | 550 | 519 | 550 | 5,600 |
1998/01/09 | 585 | 585 | 570 | 570 | 5,800 |
1998/01/08 | 560 | 628 | 560 | 590 | 51,000 |
1998/01/07 | 500 | 550 | 499 | 550 | 32,700 |
1998/01/06 | 492 | 492 | 490 | 490 | 9,800 |
1998/01/05 | 490 | 490 | 483 | 490 | 5,100 |