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
2002/12/30 650 660 621 621 1,700
2002/12/27 648 650 648 650 1,300
2002/12/26 611 630 611 630 1,600
2002/12/25 610 610 605 610 2,700
2002/12/24 602 610 600 610 9,600
2002/12/20 602 610 601 602 3,300
2002/12/19 609 616 580 600 16,700
2002/12/18 620 625 615 615 5,300
2002/12/17 610 625 610 625 2,000
2002/12/16 603 629 603 629 4,200
2002/12/13 620 620 603 603 2,300
2002/12/12 605 620 601 620 2,400
2002/12/11 625 625 599 605 10,900
2002/12/10 633 650 631 634 5,200
2002/12/09 634 640 631 631 3,800
2002/12/06 635 639 629 633 4,600
2002/12/05 670 670 635 635 10,100
2002/12/04 682 682 650 670 12,900
2002/12/03 695 700 690 690 11,700
2002/12/02 680 690 670 690 6,200
2002/11/29 700 700 670 685 6,700
2002/11/28 645 684 645 684 15,300
2002/11/27 646 646 630 640 4,800
2002/11/26 654 659 650 656 7,200
2002/11/25 645 654 630 654 7,000
2002/11/22 610 640 609 640 7,800
2002/11/21 608 610 590 590 7,000
2002/11/20 560 580 551 580 4,400
2002/11/19 620 620 555 556 7,300
2002/11/18 640 640 600 630 13,700
2002/11/15 660 660 630 650 7,400
2002/11/14 695 695 650 650 6,500
2002/11/13 698 698 698 698 4,000
2002/11/12 700 700 681 700 4,800
2002/11/11 710 710 700 702 2,800
2002/11/08 715 715 702 702 3,300
2002/11/07 724 724 720 720 3,400
2002/11/06 760 760 715 715 7,900
2002/11/05 710 740 710 740 4,500
2002/11/01 725 725 710 710 1,500
2002/10/31 720 729 720 729 6,200
2002/10/30 730 745 725 730 5,000
2002/10/29 730 745 730 730 1,600
2002/10/28 740 745 720 745 4,300
2002/10/25 740 755 740 745 3,800
2002/10/24 779 779 730 760 4,300
2002/10/23 780 790 779 781 2,700
2002/10/22 790 790 790 790 200
2002/10/21 819 819 800 810 1,400
2002/10/18 805 820 780 820 2,200
2002/10/17 811 811 805 805 600
2002/10/16 811 820 811 811 3,600
2002/10/15 770 800 770 795 2,900
2002/10/11 756 760 740 760 2,200
2002/10/10 720 740 710 740 7,200
2002/10/09 750 750 710 720 4,600
2002/10/08 730 790 730 750 7,100
2002/10/07 800 800 730 730 3,500
2002/10/04 804 816 790 816 4,700
2002/10/03 840 840 810 810 4,200
2002/10/02 850 850 830 830 2,700
2002/10/01 855 855 850 855 4,900
2002/09/30 865 870 860 860 5,500
2002/09/27 870 875 850 865 5,200
2002/09/26 900 900 865 865 5,200
2002/09/25 905 905 890 900 2,500
2002/09/24 930 930 900 905 4,100
2002/09/20 920 960 920 950 20,500
2002/09/19 890 931 890 920 22,900
2002/09/18 899 899 870 870 1,600
2002/09/17 900 904 890 900 7,200
2002/09/13 900 900 850 900 8,700
2002/09/12 850 900 850 900 15,400
2002/09/11 840 888 840 845 11,800
2002/09/10 822 850 822 840 15,500
2002/09/09 742 811 742 809 6,600
2002/09/06 773 775 731 735 9,200
2002/09/05 768 768 751 760 3,700
2002/09/04 789 789 769 789 3,200
2002/09/03 801 805 781 790 7,100
2002/09/02 830 830 801 815 2,200
2002/08/30 812 830 812 830 2,000
2002/08/29 810 815 801 806 1,500
2002/08/28 831 831 820 825 4,000
2002/08/27 850 850 840 840 2,000
2002/08/26 840 870 830 870 6,600
2002/08/23 830 870 830 850 7,600
2002/08/22 838 838 820 825 6,100
2002/08/21 850 850 840 840 1,800
2002/08/20 888 888 850 850 13,200
2002/08/19 879 879 862 862 1,300
2002/08/16 875 875 840 840 500
2002/08/15 870 880 850 865 1,100
2002/08/14 830 850 830 840 2,800
2002/08/13 880 880 830 840 4,300
2002/08/12 890 920 890 908 600
2002/08/09 840 851 840 850 1,300
2002/08/08 850 850 840 840 1,200
2002/08/07 821 830 821 821 2,500
2002/08/06 830 831 800 800 11,300
2002/08/05 890 890 830 830 8,900
2002/08/02 915 915 891 891 7,900
2002/08/01 970 970 921 940 5,500
2002/07/31 950 960 940 960 2,000
2002/07/30 925 950 925 950 1,400
2002/07/29 915 930 915 920 1,500
2002/07/26 920 935 911 913 10,000
2002/07/25 1,000 1,000 910 910 15,200
2002/07/24 965 995 965 965 5,400
2002/07/23 970 970 941 960 4,500
2002/07/22 980 1,000 960 980 4,200
2002/07/19 970 1,000 960 1,000 5,800
2002/07/18 1,000 1,000 980 980 17,300
2002/07/17 1,000 1,010 1,000 1,000 4,500
2002/07/16 1,020 1,040 1,000 1,010 27,700
2002/07/15 1,050 1,050 1,030 1,050 6,700
2002/07/12 1,030 1,080 1,000 1,080 18,500
2002/07/11 1,040 1,040 1,020 1,030 6,000
2002/07/10 1,030 1,100 1,030 1,050 10,100
2002/07/09 1,050 1,050 1,010 1,010 10,000
2002/07/08 1,070 1,090 1,050 1,050 2,700
2002/07/05 1,070 1,090 1,050 1,070 2,600
2002/07/04 1,110 1,140 1,050 1,070 7,300
2002/07/03 1,020 1,100 1,010 1,100 9,500
2002/07/02 1,070 1,070 1,020 1,050 6,700
2002/07/01 1,100 1,100 1,050 1,050 6,500
2002/06/28 1,040 1,100 1,020 1,100 6,400
2002/06/27 1,000 1,030 1,000 1,020 6,800
2002/06/26 1,030 1,030 995 995 8,000
2002/06/25 1,060 1,060 1,040 1,060 7,900
2002/06/24 998 1,080 988 1,080 13,200
2002/06/21 1,080 1,080 1,000 1,000 12,400
2002/06/20 1,080 1,080 1,060 1,080 5,000
2002/06/19 1,130 1,130 1,070 1,080 8,100
2002/06/18 1,140 1,150 1,110 1,150 8,400
2002/06/17 1,140 1,140 1,120 1,130 3,600
2002/06/14 1,170 1,170 1,130 1,170 3,300
2002/06/13 1,180 1,190 1,150 1,190 4,900
2002/06/12 1,140 1,200 1,140 1,200 4,200
2002/06/11 1,200 1,200 1,150 1,160 7,900
2002/06/10 1,160 1,220 1,130 1,200 7,300
2002/06/07 1,160 1,220 1,150 1,170 14,700
2002/06/06 1,240 1,240 1,190 1,190 13,000
2002/06/05 1,200 1,260 1,190 1,250 26,200
2002/06/04 1,200 1,240 1,190 1,200 13,200
2002/06/03 1,260 1,280 1,200 1,200 24,200
2002/05/31 1,190 1,280 1,180 1,250 41,600
2002/05/30 1,130 1,160 1,110 1,160 10,800
2002/05/29 1,080 1,120 1,060 1,090 12,300
2002/05/28 1,150 1,150 1,080 1,080 29,500
2002/05/27 1,200 1,200 1,130 1,150 11,600
2002/05/24 1,180 1,190 1,150 1,180 8,400
2002/05/23 1,180 1,200 1,150 1,180 15,000
2002/05/22 1,190 1,190 1,130 1,180 17,100
2002/05/21 1,220 1,220 1,190 1,190 7,200
2002/05/20 1,210 1,230 1,200 1,200 13,200
2002/05/17 1,200 1,220 1,190 1,210 16,300
2002/05/16 1,220 1,220 1,160 1,180 12,500
2002/05/15 1,180 1,230 1,180 1,220 16,200
2002/05/14 1,210 1,230 1,150 1,150 8,300
2002/05/13 1,220 1,230 1,200 1,200 9,800
2002/05/10 1,250 1,250 1,190 1,220 17,200
2002/05/09 1,250 1,270 1,240 1,260 24,800
2002/05/08 1,260 1,270 1,240 1,240 9,500
2002/05/07 1,280 1,300 1,260 1,270 7,200
2002/05/02 1,300 1,300 1,270 1,270 6,200
2002/05/01 1,300 1,330 1,280 1,300 8,900
2002/04/30 1,250 1,300 1,250 1,300 3,200
2002/04/26 1,310 1,320 1,250 1,270 19,600
2002/04/25 1,360 1,360 1,310 1,310 9,800
2002/04/24 1,400 1,420 1,350 1,360 15,000
2002/04/23 1,380 1,420 1,350 1,390 45,100
2002/04/22 1,340 1,380 1,310 1,380 29,400
2002/04/19 1,320 1,350 1,300 1,340 11,000
2002/04/18 1,380 1,380 1,340 1,340 3,700
2002/04/17 1,390 1,420 1,350 1,350 10,500
2002/04/16 1,310 1,370 1,290 1,350 19,000
2002/04/15 1,320 1,330 1,320 1,320 2,700
2002/04/12 1,370 1,370 1,320 1,330 15,800
2002/04/11 1,370 1,400 1,360 1,380 16,100
2002/04/10 1,370 1,390 1,350 1,360 23,200
2002/04/09 1,430 1,440 1,360 1,400 15,100
2002/04/08 1,440 1,480 1,430 1,460 36,800
2002/04/05 1,450 1,450 1,410 1,420 12,400
2002/04/04 1,420 1,480 1,410 1,430 65,500
2002/04/03 1,390 1,420 1,350 1,420 27,700
2002/04/02 1,350 1,420 1,300 1,400 34,200
2002/04/01 1,350 1,360 1,300 1,350 18,100
2002/03/29 1,370 1,370 1,310 1,310 14,500
2002/03/28 1,340 1,420 1,340 1,380 57,200
2002/03/27 1,230 1,290 1,200 1,290 40,000
2002/03/26 1,200 1,250 1,200 1,210 23,900
2002/03/25 1,200 1,270 1,200 1,200 12,100
2002/03/22 1,200 1,240 1,150 1,210 11,500
2002/03/20 1,250 1,270 1,200 1,220 17,400
2002/03/19 1,210 1,260 1,190 1,250 30,700
2002/03/18 1,250 1,250 1,180 1,190 26,200
2002/03/15 1,070 1,200 1,070 1,200 67,000
2002/03/14 1,050 1,080 1,030 1,060 12,600
2002/03/13 1,060 1,120 1,040 1,050 23,300
2002/03/12 1,200 1,200 1,090 1,100 18,200
2002/03/11 1,250 1,330 1,220 1,220 81,900
2002/03/08 1,090 1,250 1,080 1,240 103,500
2002/03/07 1,000 1,070 1,000 1,050 16,300
2002/03/06 950 1,020 950 1,000 19,300
2002/03/05 960 970 935 935 29,300
2002/03/04 920 980 920 960 35,700
2002/03/01 900 910 900 910 6,700
2002/02/28 915 925 900 900 9,700
2002/02/27 900 915 890 915 14,000
2002/02/26 910 925 880 900 8,300
2002/02/25 851 915 845 910 23,000
2002/02/22 820 870 820 865 16,200
2002/02/21 790 825 790 825 1,700
2002/02/20 820 820 773 781 2,000
2002/02/19 751 830 750 811 9,300
2002/02/18 760 770 720 770 14,500
2002/02/15 822 822 810 810 3,300
2002/02/14 839 840 823 823 5,200
2002/02/13 840 840 838 840 3,000
2002/02/12 841 844 815 840 5,000
2002/02/08 810 840 810 838 5,200
2002/02/07 790 840 790 791 5,800
2002/02/06 840 840 795 795 5,100
2002/02/05 845 850 821 848 6,200
2002/02/04 840 848 820 848 1,900
2002/02/01 850 850 840 850 11,600
2002/01/31 849 850 840 850 10,100
2002/01/30 848 849 840 849 3,900
2002/01/29 850 860 842 850 18,900
2002/01/28 829 850 800 850 8,100
2002/01/25 810 830 805 821 6,600
2002/01/24 790 800 790 800 600
2002/01/23 761 790 759 790 700
2002/01/22 800 800 750 750 6,300
2002/01/21 760 800 760 800 800
2002/01/18 795 795 700 760 6,900
2002/01/17 775 780 775 775 1,800
2002/01/16 775 780 775 775 1,800
2002/01/15 806 806 805 805 400
2002/01/11 831 831 820 829 4,400
2002/01/10 830 848 830 830 6,900
2002/01/09 820 845 820 830 4,900
2002/01/08 850 850 822 822 3,200
2002/01/07 830 840 829 840 5,300
2002/01/04 760 800 755 800 600

このページの先頭へ