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
2003/12/30 1,380 1,450 1,350 1,420 24,400
2003/12/29 1,280 1,370 1,280 1,360 16,500
2003/12/26 1,290 1,290 1,260 1,280 1,900
2003/12/25 1,280 1,290 1,280 1,290 7,400
2003/12/24 1,250 1,290 1,250 1,280 10,300
2003/12/22 1,270 1,280 1,240 1,250 19,600
2003/12/19 1,250 1,270 1,240 1,270 19,800
2003/12/18 1,220 1,220 1,200 1,210 7,200
2003/12/17 1,250 1,250 1,210 1,210 12,600
2003/12/16 1,210 1,250 1,200 1,250 5,400
2003/12/15 1,250 1,270 1,240 1,240 8,200
2003/12/12 1,210 1,220 1,200 1,200 8,000
2003/12/11 1,160 1,200 1,160 1,190 4,000
2003/12/10 1,130 1,190 1,130 1,190 9,800
2003/12/09 1,220 1,220 1,200 1,220 26,800
2003/12/08 1,270 1,270 1,220 1,240 7,200
2003/12/05 1,290 1,300 1,250 1,270 16,700
2003/12/04 1,310 1,320 1,290 1,290 4,700
2003/12/03 1,360 1,360 1,310 1,350 1,800
2003/12/02 1,350 1,370 1,320 1,320 8,300
2003/12/01 1,290 1,320 1,250 1,320 15,900
2003/11/28 1,320 1,320 1,290 1,320 5,600
2003/11/27 1,320 1,360 1,320 1,320 7,900
2003/11/26 1,290 1,370 1,290 1,320 8,500
2003/11/25 1,320 1,330 1,270 1,270 2,900
2003/11/21 1,230 1,330 1,220 1,220 8,000
2003/11/20 1,250 1,250 1,200 1,250 13,800
2003/11/19 1,210 1,210 1,180 1,190 4,100
2003/11/18 1,200 1,200 1,170 1,200 12,800
2003/11/17 1,270 1,270 1,200 1,220 17,500
2003/11/14 1,380 1,380 1,330 1,340 5,800
2003/11/13 1,420 1,420 1,360 1,370 3,800
2003/11/12 1,350 1,400 1,310 1,400 9,700
2003/11/11 1,400 1,400 1,290 1,390 30,400
2003/11/10 1,450 1,450 1,380 1,400 5,600
2003/11/07 1,480 1,480 1,430 1,430 7,200
2003/11/06 1,540 1,540 1,450 1,480 15,500
2003/11/05 1,440 1,510 1,430 1,510 50,800
2003/11/04 1,400 1,440 1,400 1,420 21,600
2003/10/31 1,410 1,410 1,340 1,360 20,400
2003/10/30 1,430 1,430 1,370 1,390 10,000
2003/10/29 1,450 1,450 1,400 1,410 7,700
2003/10/28 1,440 1,450 1,390 1,420 13,800
2003/10/27 1,400 1,490 1,400 1,450 10,700
2003/10/24 1,400 1,450 1,390 1,400 30,200
2003/10/23 1,470 1,470 1,360 1,360 38,600
2003/10/22 1,510 1,560 1,450 1,550 36,900
2003/10/21 1,610 1,620 1,540 1,570 23,500
2003/10/20 1,620 1,640 1,560 1,620 43,300
2003/10/17 1,490 1,670 1,450 1,620 151,200
2003/10/16 1,520 1,540 1,410 1,500 46,900
2003/10/15 1,420 1,580 1,380 1,540 168,800
2003/10/14 1,420 1,430 1,350 1,420 39,800
2003/10/10 1,440 1,450 1,400 1,400 57,900
2003/10/09 1,300 1,430 1,300 1,400 66,700
2003/10/08 1,330 1,350 1,310 1,310 13,100
2003/10/07 1,360 1,380 1,320 1,340 21,500
2003/10/06 1,350 1,380 1,340 1,350 29,900
2003/10/03 1,350 1,350 1,300 1,310 14,900
2003/10/02 1,340 1,380 1,320 1,350 20,400
2003/10/01 1,390 1,390 1,290 1,310 23,500
2003/09/30 1,350 1,370 1,310 1,350 19,000
2003/09/29 1,400 1,450 1,330 1,370 42,800
2003/09/26 1,200 1,400 1,190 1,400 83,000
2003/09/25 1,180 1,220 1,140 1,200 20,500
2003/09/24 1,200 1,220 1,160 1,200 24,000
2003/09/22 1,270 1,270 1,220 1,220 44,100
2003/09/19 1,300 1,300 1,260 1,290 40,200
2003/09/18 1,320 1,320 1,250 1,300 53,400
2003/09/17 1,390 1,390 1,300 1,310 30,500
2003/09/16 1,350 1,450 1,330 1,360 54,100
2003/09/12 1,340 1,350 1,310 1,330 36,000
2003/09/11 1,320 1,370 1,300 1,360 55,900
2003/09/10 1,350 1,400 1,320 1,370 93,000
2003/09/09 1,460 1,540 1,360 1,400 244,700
2003/09/08 1,300 1,460 1,300 1,460 469,800
2003/09/05 1,260 1,260 1,210 1,260 299,900
2003/09/04 970 1,060 950 1,060 157,400
2003/09/03 950 965 945 960 79,400
2003/09/02 910 928 900 928 62,200
2003/09/01 878 918 877 890 51,100
2003/08/29 859 877 859 877 17,300
2003/08/28 860 860 850 860 15,800
2003/08/27 870 875 855 860 13,400
2003/08/26 878 880 851 880 25,500
2003/08/25 870 895 870 880 30,400
2003/08/22 860 865 850 850 15,800
2003/08/21 845 850 840 850 17,400
2003/08/20 830 835 820 835 27,000
2003/08/19 833 845 824 825 31,600
2003/08/18 846 846 835 840 21,400
2003/08/15 826 839 824 835 19,900
2003/08/14 840 850 820 830 35,600
2003/08/13 825 840 780 830 84,800
2003/08/12 855 855 855 855 19,400
2003/08/11 920 955 920 955 26,200
2003/08/08 875 910 872 910 26,500
2003/08/07 895 895 862 871 13,100
2003/08/06 899 900 875 894 12,300
2003/08/05 925 928 910 910 3,700
2003/08/04 942 942 922 922 13,800
2003/08/01 918 940 915 932 16,800
2003/07/31 912 915 909 915 11,500
2003/07/30 922 922 910 910 11,300
2003/07/29 934 934 911 920 12,800
2003/07/28 940 950 930 935 15,300
2003/07/25 939 970 930 941 20,600
2003/07/24 930 962 925 962 33,600
2003/07/23 933 933 920 920 8,300
2003/07/22 910 940 910 920 14,700
2003/07/18 879 912 879 910 22,300
2003/07/17 910 910 871 891 28,400
2003/07/16 920 930 915 920 17,400
2003/07/15 950 952 910 910 12,600
2003/07/14 960 960 950 950 9,400
2003/07/11 970 975 930 950 9,300
2003/07/10 961 980 961 980 8,000
2003/07/09 970 980 940 950 13,900
2003/07/08 990 1,010 960 960 52,900
2003/07/07 950 970 940 960 15,600
2003/07/04 928 970 928 950 17,000
2003/07/03 978 980 921 930 33,400
2003/07/02 951 970 950 958 40,600
2003/07/01 941 950 930 930 14,100
2003/06/30 955 965 925 941 17,700
2003/06/27 952 975 950 964 38,100
2003/06/26 920 940 910 940 32,400
2003/06/25 925 930 900 925 14,700
2003/06/24 930 941 920 927 23,800
2003/06/23 885 959 885 940 85,700
2003/06/20 860 880 850 878 21,900
2003/06/19 875 880 860 860 23,000
2003/06/18 888 893 870 870 37,700
2003/06/17 862 885 860 873 34,700
2003/06/16 840 842 826 832 8,300
2003/06/13 860 860 840 856 10,900
2003/06/12 880 880 851 870 9,400
2003/06/11 880 898 871 884 20,200
2003/06/10 888 888 860 880 10,000
2003/06/09 880 911 880 890 47,300
2003/06/06 850 880 820 870 45,900
2003/06/05 880 899 840 869 46,500
2003/06/04 809 900 800 860 133,100
2003/06/03 772 820 770 810 82,500
2003/06/02 745 753 745 752 14,300
2003/05/30 713 735 713 726 7,600
2003/05/29 701 708 700 701 20,700
2003/05/28 721 730 696 701 25,400
2003/05/27 740 743 721 721 15,600
2003/05/26 750 754 741 743 5,900
2003/05/23 730 755 730 741 9,900
2003/05/22 745 749 735 735 2,600
2003/05/21 745 758 720 725 7,600
2003/05/20 730 750 725 750 9,700
2003/05/19 751 751 720 740 25,500
2003/05/16 772 772 751 751 4,000
2003/05/15 786 790 763 777 13,300
2003/05/14 770 790 760 787 22,700
2003/05/13 766 770 760 770 11,000
2003/05/12 760 765 750 751 14,000
2003/05/09 740 765 730 765 21,800
2003/05/08 770 770 750 755 13,300
2003/05/07 789 789 760 770 16,100
2003/05/06 770 795 769 790 58,300
2003/05/02 734 759 725 759 57,700
2003/05/01 695 725 695 715 8,400
2003/04/30 697 697 685 688 6,200
2003/04/28 680 685 670 673 6,000
2003/04/25 698 705 685 685 19,000
2003/04/24 730 730 702 705 9,500
2003/04/23 703 720 700 720 10,400
2003/04/22 732 732 700 705 12,300
2003/04/21 730 759 719 722 39,300
2003/04/18 645 705 645 705 41,300
2003/04/17 650 650 640 648 12,600
2003/04/16 635 641 632 640 4,600
2003/04/15 638 638 626 632 2,600
2003/04/14 642 643 632 638 5,800
2003/04/11 651 651 640 644 8,300
2003/04/10 668 690 650 651 21,500
2003/04/09 634 670 633 668 17,800
2003/04/08 625 635 620 621 4,400
2003/04/07 620 639 620 639 5,300
2003/04/04 617 617 605 615 5,400
2003/04/03 620 630 605 615 8,600
2003/04/02 615 620 610 620 9,900
2003/04/01 615 619 610 619 2,700
2003/03/31 626 626 620 625 8,500
2003/03/28 621 640 619 620 21,700
2003/03/27 610 634 610 619 23,600
2003/03/26 612 614 608 613 14,200
2003/03/25 606 606 600 605 5,800
2003/03/24 614 614 605 606 22,100
2003/03/20 601 610 600 605 4,700
2003/03/19 603 603 600 600 2,400
2003/03/18 600 614 590 605 29,900
2003/03/17 612 619 576 576 7,700
2003/03/14 601 620 601 605 2,900
2003/03/13 585 615 585 600 9,600
2003/03/12 570 590 570 580 4,900
2003/03/11 575 575 560 570 20,200
2003/03/10 601 610 570 584 8,600
2003/03/07 620 620 600 615 29,100
2003/03/06 630 640 623 624 16,400
2003/03/05 661 661 640 640 4,000
2003/03/04 652 670 652 670 8,000
2003/03/03 639 650 639 650 10,200
2003/02/28 650 652 640 640 8,500
2003/02/27 650 660 642 660 13,600
2003/02/26 680 680 666 670 7,400
2003/02/25 710 710 677 698 12,500
2003/02/24 714 740 700 710 91,700
2003/02/21 640 664 634 664 32,800
2003/02/20 649 650 625 631 31,600
2003/02/19 595 659 595 659 187,600
2003/02/18 605 605 605 605 38,400
2003/02/17 705 705 705 705 12,300
2003/02/14 800 810 793 805 8,100
2003/02/13 814 814 785 804 15,800
2003/02/12 833 833 810 820 13,500
2003/02/10 830 835 815 830 18,800
2003/02/07 837 850 825 835 35,600
2003/02/06 825 848 820 835 28,900
2003/02/05 786 820 785 795 27,700
2003/02/04 760 779 756 779 10,400
2003/02/03 770 775 760 770 15,100
2003/01/31 780 780 750 766 19,200
2003/01/30 800 800 770 780 7,900
2003/01/29 801 835 770 791 47,500
2003/01/28 765 799 765 795 38,500
2003/01/27 750 769 740 760 22,800
2003/01/24 720 755 720 743 16,800
2003/01/23 720 725 711 711 8,100
2003/01/22 720 728 714 720 8,200
2003/01/21 710 735 710 714 18,500
2003/01/20 730 760 702 705 29,800
2003/01/17 715 730 706 730 27,000
2003/01/16 720 740 715 715 19,800
2003/01/15 690 730 690 715 49,100
2003/01/14 645 678 645 675 18,500
2003/01/10 630 640 629 635 9,900
2003/01/09 650 650 640 640 2,800
2003/01/08 640 680 640 655 12,900
2003/01/07 660 665 640 640 16,500
2003/01/06 621 650 620 650 7,300

このページの先頭へ