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
1999/12/30 2,070 2,090 2,050 2,090 30,500
1999/12/29 2,020 2,080 2,000 2,050 51,400
1999/12/28 1,960 2,030 1,960 2,000 33,300
1999/12/27 2,000 2,030 1,940 1,960 32,400
1999/12/24 1,870 1,870 1,820 1,860 13,800
1999/12/22 1,900 1,900 1,810 1,870 13,300
1999/12/21 1,990 1,990 1,890 1,900 23,000
1999/12/20 1,900 1,950 1,880 1,900 22,000
1999/12/17 1,880 1,900 1,810 1,870 16,400
1999/12/16 1,900 1,910 1,850 1,850 18,100
1999/12/15 1,990 2,060 1,890 1,910 56,000
1999/12/14 1,890 2,070 1,860 1,960 104,600
1999/12/13 1,670 1,810 1,600 1,800 37,900
1999/12/10 1,550 1,690 1,520 1,680 21,900
1999/12/09 1,600 1,640 1,510 1,520 9,900
1999/12/08 1,650 1,650 1,550 1,610 16,400
1999/12/07 1,700 1,700 1,600 1,670 13,300
1999/12/06 1,790 1,790 1,650 1,650 25,100
1999/12/03 1,600 1,600 1,600 1,600 10,800
1999/12/02 1,620 1,650 1,400 1,400 18,700
1999/12/01 1,700 1,700 1,580 1,590 21,500
1999/11/30 1,690 1,700 1,650 1,680 15,200
1999/11/29 1,770 1,770 1,680 1,690 14,700
1999/11/26 1,790 1,790 1,740 1,780 8,600
1999/11/25 1,810 1,810 1,750 1,790 8,100
1999/11/24 1,830 1,850 1,780 1,800 11,600
1999/11/22 1,850 1,860 1,830 1,830 5,700
1999/11/19 1,850 1,850 1,820 1,840 13,800
1999/11/18 1,850 1,860 1,810 1,820 9,200
1999/11/17 1,820 1,900 1,800 1,800 6,200
1999/11/16 1,820 1,820 1,780 1,820 9,100
1999/11/15 1,940 1,940 1,800 1,820 17,500
1999/11/12 1,800 1,940 1,800 1,940 21,900
1999/11/11 1,900 1,900 1,820 1,830 13,500
1999/11/10 1,920 1,920 1,820 1,900 11,700
1999/11/09 1,900 1,950 1,860 1,920 14,000
1999/11/08 2,020 2,040 1,950 1,960 12,200
1999/11/05 1,990 2,000 1,940 2,000 22,200
1999/11/04 1,860 1,980 1,860 1,910 20,400
1999/11/02 1,950 1,960 1,820 1,830 16,000
1999/11/01 1,980 1,980 1,900 1,950 7,000
1999/10/29 1,930 1,980 1,870 1,870 11,700
1999/10/28 1,950 1,950 1,900 1,900 5,400
1999/10/27 2,000 2,000 1,870 1,950 10,800
1999/10/26 2,020 2,020 1,970 1,970 14,600
1999/10/25 2,090 2,090 2,010 2,020 13,500
1999/10/22 1,930 2,090 1,920 2,060 38,500
1999/10/21 1,980 1,980 1,900 1,900 36,800
1999/10/20 1,850 1,980 1,850 1,860 30,400
1999/10/19 1,750 1,820 1,730 1,740 30,900
1999/10/18 1,900 1,900 1,750 1,760 22,100
1999/10/15 2,010 2,040 1,900 1,950 16,000
1999/10/14 2,040 2,070 2,000 2,030 19,400
1999/10/13 2,090 2,100 2,030 2,040 14,100
1999/10/12 2,100 2,120 2,080 2,090 26,000
1999/10/08 2,150 2,150 2,050 2,050 20,700
1999/10/07 2,170 2,170 2,100 2,150 21,500
1999/10/06 2,150 2,170 2,150 2,170 16,400
1999/10/05 2,240 2,240 2,150 2,150 22,600
1999/10/04 2,280 2,280 2,130 2,200 32,900
1999/10/01 2,180 2,330 2,180 2,290 60,800
1999/09/30 2,100 2,200 2,100 2,130 12,000
1999/09/29 2,100 2,140 2,050 2,130 10,400
1999/09/28 2,100 2,170 2,050 2,150 18,700
1999/09/27 2,150 2,220 2,100 2,100 19,100
1999/09/24 2,120 2,150 1,920 2,150 34,500
1999/09/22 2,200 2,200 2,090 2,150 54,600
1999/09/21 2,360 2,380 2,200 2,280 30,800
1999/09/20 2,430 2,470 2,380 2,380 64,500
1999/09/17 2,150 2,350 2,150 2,350 43,000
1999/09/16 2,320 2,320 2,100 2,150 66,400
1999/09/14 2,400 2,490 2,330 2,390 121,700
1999/09/13 2,100 2,460 2,100 2,400 244,800
1999/09/10 2,060 2,090 2,020 2,090 36,300
1999/09/09 2,060 2,060 2,010 2,040 34,200
1999/09/08 2,070 2,100 2,030 2,040 19,900
1999/09/07 2,090 2,100 2,040 2,060 49,100
1999/09/06 2,180 2,190 1,990 2,050 70,100
1999/09/03 2,110 2,140 2,040 2,110 91,500
1999/09/02 1,980 2,130 1,980 2,100 87,600
1999/09/01 1,870 1,930 1,850 1,890 29,000
1999/08/31 1,900 1,930 1,850 1,860 16,000
1999/08/30 1,930 1,930 1,780 1,910 48,400
1999/08/27 2,000 2,000 1,910 1,910 19,100
1999/08/26 1,960 2,000 1,960 1,960 15,900
1999/08/25 2,050 2,050 1,950 1,950 25,100
1999/08/24 2,050 2,090 2,030 2,070 26,400
1999/08/23 2,170 2,200 2,000 2,020 67,500
1999/08/20 2,130 2,150 2,040 2,100 71,700
1999/08/19 2,160 2,160 2,010 2,090 104,400
1999/08/18 2,010 2,200 2,010 2,200 219,500
1999/08/17 1,940 1,980 1,900 1,980 89,100
1999/08/16 1,880 1,930 1,880 1,930 40,400
1999/08/13 1,880 1,880 1,840 1,870 21,000
1999/08/12 1,800 1,900 1,790 1,900 36,300
1999/08/11 1,750 1,810 1,750 1,760 7,000
1999/08/10 1,800 1,840 1,750 1,760 22,500
1999/08/09 1,830 1,830 1,760 1,760 9,100
1999/08/06 1,800 1,880 1,800 1,820 18,000
1999/08/05 1,880 1,880 1,800 1,800 15,300
1999/08/04 1,840 1,930 1,830 1,880 64,800
1999/08/03 1,900 1,930 1,800 1,810 66,200
1999/08/02 1,850 1,850 1,780 1,790 17,100
1999/07/30 1,900 1,900 1,800 1,860 39,000
1999/07/29 1,790 1,920 1,770 1,920 72,700
1999/07/28 1,750 1,790 1,750 1,790 17,100
1999/07/27 1,750 1,780 1,730 1,730 6,000
1999/07/26 1,700 1,760 1,700 1,720 8,000
1999/07/23 1,660 1,710 1,660 1,710 23,700
1999/07/22 1,800 1,800 1,670 1,700 21,400
1999/07/21 1,870 1,870 1,700 1,800 24,600
1999/07/19 1,860 1,880 1,820 1,870 26,600
1999/07/16 1,850 1,900 1,840 1,870 75,300
1999/07/15 1,770 1,810 1,750 1,800 35,800
1999/07/14 1,800 1,800 1,750 1,750 30,300
1999/07/13 1,780 1,840 1,770 1,820 32,500
1999/07/12 1,700 1,840 1,660 1,800 23,300
1999/07/09 1,750 1,750 1,680 1,710 15,200
1999/07/08 1,870 1,870 1,750 1,780 25,000
1999/07/07 1,900 1,900 1,800 1,880 46,500
1999/07/06 1,950 1,980 1,830 1,900 48,600
1999/07/05 1,890 1,980 1,830 1,940 134,800
1999/07/02 1,850 2,000 1,800 1,880 185,300
1999/07/01 1,690 1,880 1,640 1,850 323,300
1999/06/30 1,610 1,630 1,600 1,630 81,800
1999/06/29 1,530 1,600 1,520 1,600 23,200
1999/06/28 1,530 1,540 1,500 1,530 12,500
1999/06/25 1,530 1,540 1,500 1,500 11,500
1999/06/24 1,520 1,550 1,510 1,540 27,100
1999/06/23 1,600 1,600 1,520 1,520 43,700
1999/06/22 1,610 1,630 1,590 1,600 62,100
1999/06/21 1,530 1,610 1,530 1,600 37,300
1999/06/18 1,520 1,540 1,510 1,520 26,300
1999/06/17 1,490 1,510 1,490 1,510 15,600
1999/06/16 1,530 1,550 1,490 1,490 22,800
1999/06/15 1,550 1,560 1,510 1,520 13,700
1999/06/14 1,550 1,630 1,550 1,560 45,300
1999/06/11 1,480 1,500 1,470 1,480 11,500
1999/06/10 1,480 1,480 1,470 1,480 6,300
1999/06/09 1,470 1,480 1,470 1,480 8,200
1999/06/08 1,500 1,510 1,460 1,470 15,400
1999/06/07 1,520 1,530 1,490 1,500 18,300
1999/06/04 1,500 1,550 1,500 1,520 19,600
1999/06/03 1,480 1,580 1,460 1,510 19,900
1999/06/02 1,450 1,480 1,430 1,470 4,100
1999/06/01 1,450 1,450 1,400 1,450 7,700
1999/05/31 1,350 1,430 1,340 1,430 18,800
1999/05/28 1,350 1,380 1,350 1,350 7,900
1999/05/27 1,400 1,420 1,330 1,400 11,400
1999/05/26 1,390 1,410 1,360 1,410 16,000
1999/05/25 1,380 1,430 1,380 1,390 19,700
1999/05/24 1,430 1,450 1,380 1,380 18,900
1999/05/21 1,470 1,480 1,400 1,440 14,100
1999/05/20 1,480 1,500 1,470 1,480 14,400
1999/05/19 1,500 1,500 1,470 1,480 16,400
1999/05/18 1,490 1,510 1,480 1,500 20,000
1999/05/17 1,570 1,570 1,500 1,550 24,200
1999/05/14 1,630 1,630 1,600 1,600 20,600
1999/05/13 1,610 1,640 1,600 1,600 47,900
1999/05/12 1,580 1,630 1,580 1,620 38,900
1999/05/11 1,630 1,640 1,580 1,590 48,000
1999/05/10 1,600 1,630 1,590 1,630 66,100
1999/05/07 1,580 1,610 1,550 1,590 45,000
1999/05/06 1,640 1,640 1,550 1,550 38,100
1999/04/30 1,630 1,640 1,570 1,640 54,600
1999/04/28 1,540 1,650 1,530 1,610 262,000
1999/04/27 1,460 1,500 1,450 1,490 18,600
1999/04/26 1,510 1,550 1,460 1,460 28,700
1999/04/23 1,380 1,510 1,380 1,500 48,200
1999/04/22 1,400 1,410 1,360 1,380 29,400
1999/04/21 1,370 1,400 1,360 1,370 30,800
1999/04/20 1,440 1,450 1,370 1,370 24,000
1999/04/19 1,460 1,470 1,400 1,410 27,600
1999/04/16 1,450 1,460 1,400 1,430 19,700
1999/04/15 1,460 1,460 1,400 1,440 27,700
1999/04/14 1,500 1,500 1,400 1,460 54,800
1999/04/13 1,590 1,610 1,480 1,500 171,900
1999/04/12 1,470 1,530 1,440 1,530 350,800
1999/04/09 1,370 1,370 1,310 1,330 33,700
1999/04/08 1,360 1,400 1,340 1,380 39,500
1999/04/07 1,380 1,400 1,280 1,360 33,500
1999/04/06 1,450 1,450 1,330 1,360 97,400
1999/04/05 1,300 1,490 1,300 1,400 155,000
1999/04/02 1,320 1,320 1,260 1,310 41,900
1999/04/01 1,300 1,320 1,230 1,310 60,300
1999/03/31 1,330 1,330 1,220 1,300 30,100
1999/03/30 1,340 1,390 1,300 1,340 163,000
1999/03/29 1,220 1,300 1,220 1,280 200,900
1999/03/26 1,150 1,200 1,120 1,200 99,600
1999/03/25 1,130 1,150 1,100 1,150 123,400
1999/03/24 1,000 1,100 985 1,100 78,900
1999/03/23 1,030 1,030 991 995 25,500
1999/03/19 1,040 1,050 1,000 1,010 18,700
1999/03/18 1,030 1,050 1,010 1,010 33,900
1999/03/17 1,000 1,030 995 1,020 27,000
1999/03/16 1,010 1,040 1,000 1,000 34,700
1999/03/15 950 980 950 980 18,900
1999/03/12 930 949 911 931 18,700
1999/03/11 990 990 901 910 21,100
1999/03/10 1,010 1,010 1,000 1,000 11,000
1999/03/09 1,030 1,030 1,010 1,030 8,100
1999/03/08 1,040 1,040 1,010 1,010 18,700
1999/03/05 1,080 1,080 1,010 1,040 41,400
1999/03/04 1,000 1,070 1,000 1,050 31,600
1999/03/03 1,010 1,020 990 1,000 19,200
1999/03/02 1,010 1,030 1,010 1,010 16,900
1999/03/01 1,080 1,100 1,010 1,020 26,800
1999/02/26 980 1,090 980 1,080 65,200
1999/02/25 1,000 1,000 970 990 43,300
1999/02/24 1,030 1,050 1,000 1,010 43,500
1999/02/23 1,070 1,070 1,020 1,030 33,900
1999/02/22 1,000 1,090 990 1,050 51,900
1999/02/19 1,110 1,200 1,100 1,180 118,700
1999/02/18 1,070 1,140 1,060 1,090 61,800
1999/02/17 1,000 1,090 1,000 1,060 38,000
1999/02/16 1,000 1,000 970 1,000 19,700
1999/02/15 1,010 1,020 950 1,000 25,500
1999/02/12 1,050 1,060 1,010 1,010 14,300
1999/02/10 1,070 1,100 1,020 1,050 20,500
1999/02/09 1,110 1,150 1,060 1,070 19,700
1999/02/08 1,160 1,170 1,100 1,100 22,900
1999/02/05 1,030 1,160 1,000 1,150 56,700
1999/02/04 1,170 1,170 1,050 1,050 39,000
1999/02/03 1,200 1,200 1,100 1,180 53,600
1999/02/02 1,160 1,220 1,150 1,200 165,100
1999/02/01 1,090 1,200 1,080 1,120 179,600
1999/01/29 1,000 1,050 980 1,020 148,100
1999/01/28 939 1,000 939 980 109,200
1999/01/27 910 940 900 920 37,000
1999/01/26 855 920 855 900 67,500
1999/01/25 809 850 809 845 21,900
1999/01/22 839 839 810 810 10,500
1999/01/21 860 860 820 845 23,200
1999/01/20 799 868 790 860 61,600
1999/01/19 800 800 785 785 15,500
1999/01/18 795 800 788 800 20,300
1999/01/14 779 800 760 800 18,100
1999/01/13 805 805 775 795 21,700
1999/01/12 780 830 760 805 48,800
1999/01/11 795 795 750 780 22,400
1999/01/08 750 795 740 795 16,300
1999/01/07 770 799 750 750 69,400
1999/01/06 720 770 720 770 61,000
1999/01/05 640 731 640 720 39,400
1999/01/04 630 640 630 640 1,600

このページの先頭へ