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 |
|---|---|---|---|---|---|
| 2001/12/28 | 730 | 750 | 730 | 750 | 700 |
| 2001/12/27 | 730 | 730 | 700 | 700 | 2,300 |
| 2001/12/26 | 755 | 780 | 750 | 750 | 3,200 |
| 2001/12/25 | 775 | 790 | 755 | 755 | 3,700 |
| 2001/12/21 | 779 | 779 | 751 | 775 | 2,900 |
| 2001/12/20 | 770 | 779 | 750 | 779 | 3,900 |
| 2001/12/19 | 810 | 810 | 779 | 779 | 5,800 |
| 2001/12/18 | 850 | 860 | 810 | 810 | 5,000 |
| 2001/12/17 | 840 | 860 | 810 | 830 | 4,400 |
| 2001/12/14 | 871 | 871 | 830 | 830 | 3,500 |
| 2001/12/13 | 865 | 879 | 850 | 871 | 7,500 |
| 2001/12/12 | 826 | 868 | 826 | 868 | 6,000 |
| 2001/12/11 | 849 | 851 | 820 | 820 | 16,900 |
| 2001/12/10 | 830 | 855 | 830 | 851 | 8,000 |
| 2001/12/07 | 840 | 840 | 815 | 820 | 2,600 |
| 2001/12/06 | 840 | 860 | 840 | 840 | 13,200 |
| 2001/12/05 | 825 | 830 | 820 | 820 | 8,900 |
| 2001/12/04 | 820 | 820 | 805 | 815 | 3,500 |
| 2001/12/03 | 810 | 830 | 805 | 805 | 2,000 |
| 2001/11/30 | 787 | 820 | 787 | 790 | 5,000 |
| 2001/11/29 | 800 | 800 | 785 | 785 | 5,500 |
| 2001/11/28 | 840 | 840 | 810 | 810 | 5,400 |
| 2001/11/27 | 817 | 880 | 817 | 840 | 15,400 |
| 2001/11/26 | 800 | 815 | 800 | 810 | 4,100 |
| 2001/11/22 | 790 | 800 | 780 | 795 | 17,200 |
| 2001/11/21 | 720 | 780 | 720 | 775 | 16,800 |
| 2001/11/20 | 714 | 722 | 685 | 705 | 5,200 |
| 2001/11/19 | 700 | 715 | 695 | 715 | 2,300 |
| 2001/11/16 | 700 | 700 | 690 | 695 | 2,600 |
| 2001/11/15 | 700 | 700 | 670 | 670 | 1,500 |
| 2001/11/14 | 689 | 690 | 670 | 690 | 2,500 |
| 2001/11/13 | 689 | 690 | 650 | 650 | 2,100 |
| 2001/11/12 | 680 | 689 | 680 | 689 | 1,500 |
| 2001/11/09 | 698 | 698 | 680 | 690 | 3,200 |
| 2001/11/08 | 690 | 700 | 680 | 700 | 2,700 |
| 2001/11/07 | 700 | 710 | 700 | 700 | 1,600 |
| 2001/11/06 | 650 | 671 | 650 | 671 | 4,200 |
| 2001/11/05 | 652 | 653 | 651 | 651 | 1,000 |
| 2001/11/02 | 670 | 670 | 648 | 650 | 7,000 |
| 2001/11/01 | 670 | 670 | 660 | 665 | 2,800 |
| 2001/10/31 | 675 | 675 | 656 | 670 | 3,700 |
| 2001/10/30 | 700 | 700 | 682 | 682 | 2,000 |
| 2001/10/29 | 730 | 730 | 700 | 700 | 5,000 |
| 2001/10/26 | 740 | 740 | 730 | 730 | 4,100 |
| 2001/10/25 | 730 | 760 | 730 | 730 | 7,900 |
| 2001/10/24 | 725 | 725 | 710 | 720 | 12,100 |
| 2001/10/23 | 722 | 740 | 722 | 725 | 9,100 |
| 2001/10/22 | 741 | 741 | 720 | 720 | 4,800 |
| 2001/10/19 | 760 | 760 | 735 | 735 | 6,300 |
| 2001/10/18 | 760 | 760 | 705 | 750 | 2,600 |
| 2001/10/17 | 730 | 760 | 730 | 755 | 8,000 |
| 2001/10/16 | 706 | 706 | 695 | 700 | 4,800 |
| 2001/10/15 | 700 | 720 | 700 | 705 | 2,400 |
| 2001/10/12 | 695 | 700 | 690 | 695 | 7,000 |
| 2001/10/11 | 675 | 675 | 670 | 675 | 2,900 |
| 2001/10/10 | 670 | 675 | 666 | 675 | 600 |
| 2001/10/09 | 670 | 679 | 659 | 679 | 4,000 |
| 2001/10/05 | 665 | 675 | 665 | 670 | 700 |
| 2001/10/04 | 659 | 665 | 650 | 664 | 5,600 |
| 2001/10/03 | 651 | 653 | 641 | 650 | 2,200 |
| 2001/10/02 | 661 | 661 | 642 | 642 | 800 |
| 2001/10/01 | 660 | 660 | 641 | 660 | 1,200 |
| 2001/09/28 | 650 | 660 | 640 | 660 | 1,400 |
| 2001/09/27 | 640 | 640 | 635 | 640 | 900 |
| 2001/09/26 | 657 | 657 | 650 | 655 | 1,800 |
| 2001/09/25 | 661 | 675 | 656 | 656 | 8,700 |
| 2001/09/21 | 680 | 680 | 650 | 651 | 2,300 |
| 2001/09/20 | 680 | 690 | 680 | 680 | 2,100 |
| 2001/09/19 | 674 | 699 | 670 | 699 | 4,800 |
| 2001/09/18 | 670 | 695 | 665 | 673 | 11,900 |
| 2001/09/17 | 680 | 680 | 660 | 660 | 6,500 |
| 2001/09/14 | 650 | 699 | 650 | 699 | 5,800 |
| 2001/09/13 | 650 | 650 | 630 | 650 | 8,500 |
| 2001/09/12 | 705 | 705 | 655 | 656 | 7,200 |
| 2001/09/11 | 750 | 750 | 690 | 706 | 13,600 |
| 2001/09/10 | 750 | 755 | 750 | 752 | 4,400 |
| 2001/09/07 | 730 | 790 | 725 | 790 | 14,400 |
| 2001/09/06 | 724 | 729 | 715 | 724 | 13,000 |
| 2001/09/05 | 670 | 730 | 670 | 710 | 6,800 |
| 2001/09/04 | 645 | 720 | 645 | 670 | 14,700 |
| 2001/09/03 | 650 | 650 | 640 | 645 | 7,800 |
| 2001/08/31 | 653 | 670 | 650 | 650 | 15,700 |
| 2001/08/30 | 655 | 665 | 651 | 660 | 7,400 |
| 2001/08/29 | 665 | 670 | 652 | 660 | 12,800 |
| 2001/08/28 | 680 | 680 | 665 | 670 | 10,300 |
| 2001/08/27 | 680 | 700 | 666 | 680 | 21,500 |
| 2001/08/24 | 720 | 720 | 675 | 680 | 32,200 |
| 2001/08/23 | 745 | 745 | 725 | 730 | 10,700 |
| 2001/08/22 | 769 | 770 | 743 | 750 | 9,200 |
| 2001/08/21 | 790 | 790 | 770 | 771 | 10,500 |
| 2001/08/20 | 830 | 830 | 800 | 800 | 8,600 |
| 2001/08/17 | 850 | 850 | 828 | 838 | 7,400 |
| 2001/08/16 | 870 | 870 | 850 | 850 | 10,000 |
| 2001/08/15 | 852 | 880 | 850 | 879 | 5,300 |
| 2001/08/14 | 850 | 850 | 825 | 849 | 6,100 |
| 2001/08/13 | 890 | 890 | 840 | 855 | 5,700 |
| 2001/08/10 | 891 | 905 | 891 | 891 | 14,400 |
| 2001/08/09 | 917 | 917 | 870 | 890 | 18,500 |
| 2001/08/08 | 943 | 950 | 922 | 925 | 26,200 |
| 2001/08/07 | 1,000 | 1,000 | 935 | 945 | 22,700 |
| 2001/08/06 | 1,030 | 1,050 | 1,010 | 1,030 | 33,500 |
| 2001/08/03 | 1,190 | 1,220 | 1,190 | 1,210 | 5,000 |
| 2001/08/02 | 1,160 | 1,180 | 1,160 | 1,170 | 2,400 |
| 2001/08/01 | 1,170 | 1,180 | 1,160 | 1,160 | 2,500 |
| 2001/07/31 | 1,160 | 1,180 | 1,150 | 1,170 | 3,500 |
| 2001/07/30 | 1,200 | 1,200 | 1,150 | 1,160 | 1,500 |
| 2001/07/27 | 1,210 | 1,210 | 1,200 | 1,200 | 1,000 |
| 2001/07/26 | 1,210 | 1,210 | 1,180 | 1,190 | 3,600 |
| 2001/07/25 | 1,200 | 1,200 | 1,150 | 1,180 | 7,100 |
| 2001/07/24 | 1,200 | 1,220 | 1,190 | 1,200 | 6,300 |
| 2001/07/23 | 1,270 | 1,270 | 1,200 | 1,240 | 2,800 |
| 2001/07/19 | 1,250 | 1,260 | 1,240 | 1,250 | 3,300 |
| 2001/07/18 | 1,270 | 1,270 | 1,250 | 1,260 | 2,100 |
| 2001/07/17 | 1,290 | 1,290 | 1,240 | 1,260 | 10,800 |
| 2001/07/16 | 1,280 | 1,300 | 1,280 | 1,290 | 3,500 |
| 2001/07/13 | 1,330 | 1,330 | 1,270 | 1,280 | 10,000 |
| 2001/07/12 | 1,320 | 1,320 | 1,300 | 1,310 | 5,800 |
| 2001/07/11 | 1,330 | 1,330 | 1,280 | 1,300 | 7,600 |
| 2001/07/10 | 1,340 | 1,350 | 1,320 | 1,350 | 6,300 |
| 2001/07/09 | 1,350 | 1,350 | 1,310 | 1,320 | 11,700 |
| 2001/07/06 | 1,440 | 1,440 | 1,360 | 1,390 | 16,500 |
| 2001/07/05 | 1,470 | 1,470 | 1,440 | 1,460 | 8,000 |
| 2001/07/04 | 1,470 | 1,470 | 1,460 | 1,460 | 7,900 |
| 2001/07/03 | 1,450 | 1,450 | 1,440 | 1,450 | 6,600 |
| 2001/07/02 | 1,450 | 1,450 | 1,440 | 1,450 | 8,800 |
| 2001/06/29 | 1,460 | 1,490 | 1,440 | 1,450 | 15,600 |
| 2001/06/28 | 1,450 | 1,450 | 1,420 | 1,450 | 18,300 |
| 2001/06/27 | 1,440 | 1,450 | 1,440 | 1,450 | 12,400 |
| 2001/06/26 | 1,450 | 1,450 | 1,420 | 1,430 | 12,300 |
| 2001/06/25 | 1,380 | 1,450 | 1,380 | 1,440 | 13,300 |
| 2001/06/22 | 1,380 | 1,380 | 1,370 | 1,380 | 2,900 |
| 2001/06/21 | 1,380 | 1,380 | 1,370 | 1,380 | 4,600 |
| 2001/06/20 | 1,390 | 1,390 | 1,370 | 1,380 | 14,500 |
| 2001/06/19 | 1,360 | 1,380 | 1,350 | 1,380 | 7,400 |
| 2001/06/18 | 1,370 | 1,370 | 1,360 | 1,360 | 2,100 |
| 2001/06/15 | 1,380 | 1,380 | 1,350 | 1,360 | 6,200 |
| 2001/06/14 | 1,390 | 1,400 | 1,390 | 1,390 | 1,200 |
| 2001/06/13 | 1,400 | 1,400 | 1,390 | 1,390 | 4,200 |
| 2001/06/12 | 1,410 | 1,430 | 1,400 | 1,400 | 4,000 |
| 2001/06/11 | 1,420 | 1,440 | 1,420 | 1,430 | 2,400 |
| 2001/06/08 | 1,440 | 1,460 | 1,420 | 1,420 | 12,400 |
| 2001/06/07 | 1,410 | 1,440 | 1,400 | 1,440 | 4,200 |
| 2001/06/06 | 1,410 | 1,430 | 1,410 | 1,410 | 2,300 |
| 2001/06/05 | 1,420 | 1,430 | 1,400 | 1,430 | 6,300 |
| 2001/06/04 | 1,420 | 1,460 | 1,400 | 1,410 | 8,700 |
| 2001/06/01 | 1,400 | 1,420 | 1,400 | 1,400 | 1,800 |
| 2001/05/31 | 1,430 | 1,430 | 1,390 | 1,390 | 8,400 |
| 2001/05/30 | 1,400 | 1,470 | 1,380 | 1,440 | 32,800 |
| 2001/05/29 | 1,410 | 1,410 | 1,380 | 1,380 | 4,200 |
| 2001/05/28 | 1,410 | 1,420 | 1,400 | 1,400 | 3,700 |
| 2001/05/25 | 1,390 | 1,420 | 1,370 | 1,410 | 7,900 |
| 2001/05/24 | 1,390 | 1,390 | 1,370 | 1,370 | 2,700 |
| 2001/05/23 | 1,390 | 1,390 | 1,370 | 1,380 | 4,100 |
| 2001/05/22 | 1,410 | 1,410 | 1,390 | 1,390 | 3,200 |
| 2001/05/21 | 1,380 | 1,420 | 1,380 | 1,390 | 4,400 |
| 2001/05/18 | 1,380 | 1,390 | 1,360 | 1,390 | 4,900 |
| 2001/05/17 | 1,390 | 1,390 | 1,360 | 1,360 | 5,600 |
| 2001/05/16 | 1,400 | 1,410 | 1,390 | 1,390 | 5,600 |
| 2001/05/15 | 1,400 | 1,410 | 1,390 | 1,390 | 6,100 |
| 2001/05/14 | 1,410 | 1,410 | 1,400 | 1,410 | 4,400 |
| 2001/05/11 | 1,420 | 1,420 | 1,400 | 1,410 | 2,200 |
| 2001/05/10 | 1,430 | 1,430 | 1,420 | 1,420 | 2,100 |
| 2001/05/09 | 1,460 | 1,470 | 1,430 | 1,430 | 6,800 |
| 2001/05/08 | 1,450 | 1,470 | 1,450 | 1,450 | 13,800 |
| 2001/05/07 | 1,420 | 1,450 | 1,420 | 1,450 | 6,900 |
| 2001/05/02 | 1,410 | 1,420 | 1,400 | 1,400 | 7,400 |
| 2001/05/01 | 1,400 | 1,400 | 1,390 | 1,400 | 6,400 |
| 2001/04/27 | 1,400 | 1,410 | 1,390 | 1,400 | 5,400 |
| 2001/04/26 | 1,400 | 1,420 | 1,390 | 1,390 | 7,600 |
| 2001/04/25 | 1,380 | 1,410 | 1,380 | 1,390 | 4,500 |
| 2001/04/24 | 1,340 | 1,410 | 1,340 | 1,360 | 21,100 |
| 2001/04/23 | 1,340 | 1,430 | 1,330 | 1,330 | 32,600 |
| 2001/04/20 | 1,370 | 1,370 | 1,310 | 1,320 | 5,100 |
| 2001/04/19 | 1,340 | 1,380 | 1,330 | 1,380 | 5,400 |
| 2001/04/18 | 1,300 | 1,330 | 1,280 | 1,330 | 5,500 |
| 2001/04/17 | 1,310 | 1,310 | 1,280 | 1,290 | 9,000 |
| 2001/04/16 | 1,350 | 1,350 | 1,310 | 1,310 | 5,000 |
| 2001/04/13 | 1,350 | 1,350 | 1,310 | 1,330 | 4,600 |
| 2001/04/12 | 1,340 | 1,350 | 1,340 | 1,340 | 5,100 |
| 2001/04/11 | 1,300 | 1,340 | 1,300 | 1,310 | 2,500 |
| 2001/04/10 | 1,350 | 1,350 | 1,300 | 1,300 | 3,100 |
| 2001/04/09 | 1,320 | 1,320 | 1,310 | 1,310 | 1,500 |
| 2001/04/06 | 1,310 | 1,350 | 1,310 | 1,340 | 4,000 |
| 2001/04/05 | 1,330 | 1,330 | 1,270 | 1,300 | 11,300 |
| 2001/04/04 | 1,350 | 1,350 | 1,320 | 1,330 | 6,900 |
| 2001/04/03 | 1,350 | 1,360 | 1,350 | 1,360 | 2,500 |
| 2001/04/02 | 1,390 | 1,390 | 1,350 | 1,380 | 3,000 |
| 2001/03/30 | 1,380 | 1,380 | 1,350 | 1,350 | 6,900 |
| 2001/03/29 | 1,380 | 1,390 | 1,350 | 1,390 | 5,000 |
| 2001/03/28 | 1,390 | 1,410 | 1,380 | 1,380 | 5,700 |
| 2001/03/27 | 1,430 | 1,430 | 1,380 | 1,380 | 7,600 |
| 2001/03/26 | 1,390 | 1,430 | 1,390 | 1,430 | 6,400 |
| 2001/03/23 | 1,390 | 1,430 | 1,370 | 1,370 | 12,400 |
| 2001/03/22 | 1,350 | 1,380 | 1,340 | 1,370 | 7,400 |
| 2001/03/21 | 1,350 | 1,350 | 1,320 | 1,340 | 6,700 |
| 2001/03/19 | 1,360 | 1,360 | 1,320 | 1,350 | 3,900 |
| 2001/03/16 | 1,310 | 1,370 | 1,300 | 1,370 | 10,200 |
| 2001/03/15 | 1,250 | 1,270 | 1,220 | 1,270 | 12,600 |
| 2001/03/14 | 1,320 | 1,350 | 1,300 | 1,300 | 8,400 |
| 2001/03/13 | 1,340 | 1,340 | 1,240 | 1,250 | 11,000 |
| 2001/03/12 | 1,380 | 1,390 | 1,350 | 1,360 | 11,700 |
| 2001/03/09 | 1,400 | 1,400 | 1,380 | 1,380 | 10,700 |
| 2001/03/08 | 1,400 | 1,400 | 1,380 | 1,400 | 10,800 |
| 2001/03/07 | 1,410 | 1,430 | 1,380 | 1,400 | 19,100 |
| 2001/03/06 | 1,360 | 1,440 | 1,360 | 1,410 | 13,600 |
| 2001/03/05 | 1,380 | 1,390 | 1,350 | 1,360 | 15,900 |
| 2001/03/02 | 1,380 | 1,440 | 1,370 | 1,370 | 26,100 |
| 2001/03/01 | 1,360 | 1,380 | 1,360 | 1,370 | 15,200 |
| 2001/02/28 | 1,400 | 1,410 | 1,360 | 1,360 | 36,100 |
| 2001/02/27 | 1,410 | 1,470 | 1,370 | 1,420 | 136,000 |
| 2001/02/26 | 1,520 | 1,520 | 1,520 | 1,520 | 15,800 |
| 2001/02/23 | 1,720 | 1,830 | 1,720 | 1,820 | 8,200 |
| 2001/02/22 | 1,750 | 1,750 | 1,700 | 1,720 | 10,600 |
| 2001/02/21 | 1,790 | 1,790 | 1,750 | 1,760 | 5,700 |
| 2001/02/20 | 1,800 | 1,800 | 1,770 | 1,790 | 2,100 |
| 2001/02/19 | 1,750 | 1,770 | 1,750 | 1,770 | 3,600 |
| 2001/02/16 | 1,810 | 1,840 | 1,750 | 1,750 | 13,800 |
| 2001/02/15 | 1,800 | 1,860 | 1,790 | 1,810 | 11,000 |
| 2001/02/14 | 1,870 | 1,870 | 1,800 | 1,810 | 11,700 |
| 2001/02/13 | 1,800 | 1,900 | 1,800 | 1,870 | 15,500 |
| 2001/02/09 | 1,830 | 1,830 | 1,760 | 1,800 | 18,000 |
| 2001/02/08 | 1,870 | 1,870 | 1,800 | 1,830 | 17,800 |
| 2001/02/07 | 1,850 | 1,930 | 1,840 | 1,870 | 36,000 |
| 2001/02/06 | 1,840 | 1,840 | 1,790 | 1,830 | 11,300 |
| 2001/02/05 | 1,880 | 1,880 | 1,780 | 1,840 | 26,600 |
| 2001/02/02 | 1,770 | 1,900 | 1,770 | 1,880 | 81,300 |
| 2001/02/01 | 1,650 | 1,800 | 1,650 | 1,720 | 40,600 |
| 2001/01/31 | 1,640 | 1,650 | 1,610 | 1,650 | 4,500 |
| 2001/01/30 | 1,640 | 1,650 | 1,630 | 1,650 | 2,800 |
| 2001/01/29 | 1,650 | 1,660 | 1,600 | 1,600 | 4,500 |
| 2001/01/26 | 1,680 | 1,680 | 1,620 | 1,660 | 3,200 |
| 2001/01/25 | 1,680 | 1,680 | 1,650 | 1,680 | 6,800 |
| 2001/01/24 | 1,700 | 1,700 | 1,650 | 1,650 | 5,300 |
| 2001/01/23 | 1,690 | 1,690 | 1,660 | 1,660 | 1,000 |
| 2001/01/22 | 1,700 | 1,700 | 1,660 | 1,700 | 11,800 |
| 2001/01/19 | 1,700 | 1,700 | 1,650 | 1,680 | 7,200 |
| 2001/01/18 | 1,690 | 1,700 | 1,640 | 1,690 | 4,700 |
| 2001/01/17 | 1,700 | 1,700 | 1,600 | 1,600 | 10,000 |
| 2001/01/16 | 1,680 | 1,700 | 1,650 | 1,690 | 14,400 |
| 2001/01/15 | 1,600 | 1,670 | 1,600 | 1,650 | 12,000 |
| 2001/01/12 | 1,500 | 1,570 | 1,500 | 1,570 | 9,500 |
| 2001/01/11 | 1,510 | 1,540 | 1,470 | 1,490 | 17,400 |
| 2001/01/10 | 1,580 | 1,580 | 1,500 | 1,510 | 12,200 |
| 2001/01/09 | 1,660 | 1,660 | 1,570 | 1,580 | 6,400 |
| 2001/01/05 | 1,700 | 1,700 | 1,640 | 1,640 | 3,900 |
| 2001/01/04 | 1,770 | 1,780 | 1,700 | 1,700 | 1,100 |