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
2004/12/30 681 701 666 701 33,400
2004/12/29 605 640 605 631 18,700
2004/12/28 593 605 591 600 6,600
2004/12/27 601 604 593 593 19,600
2004/12/24 612 620 600 604 42,000
2004/12/22 615 616 610 612 19,300
2004/12/21 610 615 600 615 21,900
2004/12/20 605 625 590 610 38,800
2004/12/17 620 630 612 630 23,400
2004/12/16 650 650 620 621 19,900
2004/12/15 670 670 653 654 23,100
2004/12/14 675 677 666 670 16,300
2004/12/13 678 678 675 677 9,300
2004/12/10 683 683 676 676 9,500
2004/12/09 680 688 676 681 4,800
2004/12/08 688 688 673 680 6,300
2004/12/07 689 698 687 688 2,800
2004/12/06 670 690 668 681 11,800
2004/12/03 680 682 665 670 22,000
2004/12/02 689 690 675 680 15,900
2004/12/01 703 703 688 689 10,100
2004/11/30 707 707 703 704 6,800
2004/11/29 705 710 705 706 4,200
2004/11/26 700 708 700 705 4,100
2004/11/25 705 705 699 700 7,900
2004/11/24 710 710 702 705 11,500
2004/11/22 720 720 702 719 28,700
2004/11/19 739 754 739 754 2,800
2004/11/18 733 750 733 737 7,400
2004/11/17 750 750 735 735 2,600
2004/11/16 755 755 739 740 5,500
2004/11/15 734 750 729 750 11,200
2004/11/12 732 743 730 732 5,500
2004/11/11 735 739 731 731 4,700
2004/11/10 730 740 730 740 1,000
2004/11/09 745 745 721 727 3,800
2004/11/08 749 749 735 736 3,600
2004/11/05 745 745 735 737 4,000
2004/11/04 720 745 720 745 3,700
2004/11/02 730 730 712 720 8,300
2004/11/01 749 749 720 723 8,200
2004/10/29 764 764 752 752 5,500
2004/10/28 768 777 765 771 2,600
2004/10/27 751 769 751 769 6,500
2004/10/26 770 770 752 752 9,400
2004/10/25 761 765 752 760 2,900
2004/10/22 785 785 761 761 4,500
2004/10/21 770 775 765 775 6,800
2004/10/20 780 780 771 771 6,200
2004/10/19 800 800 780 780 4,400
2004/10/18 790 798 780 790 8,100
2004/10/15 786 796 781 785 4,200
2004/10/14 805 805 785 785 5,500
2004/10/13 806 810 804 806 5,100
2004/10/12 804 810 802 809 5,900
2004/10/08 810 811 804 804 1,400
2004/10/07 811 820 810 810 9,300
2004/10/06 809 819 801 804 7,700
2004/10/05 810 812 800 810 5,100
2004/10/04 803 810 800 809 2,400
2004/10/01 782 799 782 799 6,700
2004/09/30 760 782 760 775 6,500
2004/09/29 776 776 750 754 8,800
2004/09/28 785 785 775 775 4,400
2004/09/27 798 800 785 785 4,900
2004/09/24 800 800 789 789 3,700
2004/09/22 800 800 793 799 6,100
2004/09/21 810 812 800 801 9,600
2004/09/17 817 817 812 812 4,100
2004/09/16 831 835 820 820 10,600
2004/09/15 830 845 830 835 10,600
2004/09/14 823 843 822 825 7,900
2004/09/13 822 826 816 826 4,400
2004/09/10 835 838 826 826 9,200
2004/09/09 830 840 827 840 4,500
2004/09/08 830 841 830 830 2,700
2004/09/07 825 825 820 824 7,800
2004/09/06 833 834 820 826 7,100
2004/09/03 841 847 836 839 8,600
2004/09/02 832 840 832 839 4,600
2004/09/01 832 840 831 832 9,600
2004/08/31 844 844 831 832 6,700
2004/08/30 846 846 830 835 5,600
2004/08/27 833 849 817 849 5,400
2004/08/26 843 846 813 813 34,100
2004/08/25 840 840 820 831 10,500
2004/08/24 845 845 838 840 12,600
2004/08/23 850 850 833 843 21,200
2004/08/20 800 808 785 808 46,600
2004/08/19 780 800 775 800 65,400
2004/08/18 800 805 760 775 40,700
2004/08/17 820 830 798 798 53,200
2004/08/16 860 860 810 840 31,200
2004/08/13 900 900 878 890 15,400
2004/08/12 920 920 902 920 6,900
2004/08/11 925 950 920 945 7,900
2004/08/10 905 930 902 925 8,200
2004/08/09 895 910 880 910 4,400
2004/08/06 920 920 900 905 10,600
2004/08/05 920 935 915 930 8,500
2004/08/04 941 941 914 935 8,300
2004/08/03 952 953 950 950 5,000
2004/08/02 981 981 951 951 2,400
2004/07/30 966 971 966 970 9,800
2004/07/29 971 975 965 965 7,100
2004/07/28 950 965 950 965 4,500
2004/07/27 990 990 940 950 16,700
2004/07/26 1,010 1,010 990 990 5,200
2004/07/23 1,040 1,040 1,000 1,010 10,900
2004/07/22 1,030 1,040 1,020 1,040 4,400
2004/07/21 1,040 1,040 1,010 1,040 7,900
2004/07/20 1,040 1,040 1,010 1,040 6,100
2004/07/16 1,040 1,060 1,020 1,060 7,600
2004/07/15 1,060 1,060 1,040 1,040 11,400
2004/07/14 1,070 1,070 1,050 1,060 8,200
2004/07/13 1,060 1,070 1,060 1,070 10,100
2004/07/12 1,070 1,070 1,060 1,060 15,000
2004/07/09 1,040 1,060 1,040 1,060 9,200
2004/07/08 1,080 1,080 1,040 1,040 17,500
2004/07/07 1,080 1,090 1,050 1,080 9,400
2004/07/06 1,090 1,110 1,080 1,080 15,400
2004/07/05 1,110 1,110 1,100 1,110 6,800
2004/07/02 1,120 1,120 1,100 1,110 14,900
2004/07/01 1,140 1,140 1,120 1,120 14,500
2004/06/30 1,150 1,150 1,120 1,120 4,400
2004/06/29 1,130 1,140 1,130 1,130 7,500
2004/06/28 1,110 1,140 1,110 1,130 9,500
2004/06/25 1,090 1,130 1,090 1,110 6,100
2004/06/24 1,100 1,110 1,090 1,090 10,000
2004/06/23 1,100 1,100 1,080 1,090 10,100
2004/06/22 1,110 1,120 1,080 1,100 12,000
2004/06/21 1,130 1,130 1,110 1,120 9,800
2004/06/18 1,130 1,130 1,100 1,130 19,800
2004/06/17 1,120 1,140 1,120 1,140 10,200
2004/06/16 1,150 1,170 1,130 1,150 8,900
2004/06/15 1,150 1,150 1,110 1,130 11,900
2004/06/14 1,130 1,150 1,120 1,150 9,900
2004/06/11 1,150 1,160 1,100 1,120 21,200
2004/06/10 1,140 1,150 1,120 1,150 6,200
2004/06/09 1,140 1,140 1,120 1,140 5,300
2004/06/08 1,150 1,160 1,130 1,140 26,600
2004/06/07 1,100 1,130 1,090 1,100 27,400
2004/06/04 1,070 1,100 1,070 1,080 16,400
2004/06/03 1,100 1,100 1,070 1,070 12,000
2004/06/02 1,100 1,110 1,090 1,100 8,900
2004/06/01 1,100 1,110 1,100 1,100 18,800
2004/05/31 1,130 1,130 1,110 1,120 8,300
2004/05/28 1,120 1,150 1,100 1,130 15,100
2004/05/27 1,140 1,140 1,100 1,130 18,900
2004/05/26 1,150 1,160 1,150 1,150 4,400
2004/05/25 1,150 1,160 1,150 1,150 1,500
2004/05/24 1,190 1,190 1,140 1,150 9,200
2004/05/21 1,140 1,190 1,130 1,190 4,500
2004/05/20 1,150 1,150 1,120 1,120 6,200
2004/05/19 1,090 1,150 1,090 1,150 9,500
2004/05/18 1,060 1,110 1,060 1,090 14,000
2004/05/17 1,200 1,200 1,070 1,100 24,300
2004/05/14 1,160 1,190 1,130 1,190 16,900
2004/05/13 1,160 1,170 1,150 1,150 12,600
2004/05/12 1,150 1,180 1,150 1,170 7,500
2004/05/11 1,150 1,180 1,080 1,150 23,800
2004/05/10 1,210 1,250 1,120 1,150 27,500
2004/05/07 1,280 1,300 1,230 1,250 18,900
2004/05/06 1,320 1,320 1,270 1,280 14,500
2004/04/30 1,340 1,340 1,290 1,290 30,700
2004/04/28 1,380 1,380 1,340 1,350 9,400
2004/04/27 1,390 1,390 1,360 1,380 19,000
2004/04/26 1,350 1,410 1,350 1,400 92,000
2004/04/23 1,350 1,360 1,310 1,330 30,300
2004/04/22 1,310 1,350 1,300 1,310 29,700
2004/04/21 1,300 1,330 1,300 1,300 10,700
2004/04/20 1,300 1,310 1,280 1,310 15,800
2004/04/19 1,320 1,340 1,290 1,300 17,000
2004/04/16 1,330 1,340 1,320 1,320 18,900
2004/04/15 1,380 1,380 1,310 1,330 40,200
2004/04/14 1,280 1,410 1,270 1,390 173,200
2004/04/13 1,240 1,260 1,230 1,260 23,800
2004/04/12 1,230 1,250 1,220 1,230 33,900
2004/04/09 1,240 1,240 1,210 1,230 24,800
2004/04/08 1,280 1,290 1,250 1,260 30,900
2004/04/07 1,280 1,300 1,260 1,280 32,100
2004/04/06 1,310 1,320 1,260 1,280 31,500
2004/04/05 1,300 1,310 1,280 1,310 39,600
2004/04/02 1,310 1,310 1,250 1,300 68,100
2004/04/01 1,220 1,300 1,220 1,300 51,700
2004/03/31 1,200 1,230 1,180 1,210 27,200
2004/03/30 1,200 1,200 1,170 1,170 18,300
2004/03/29 1,190 1,200 1,140 1,190 31,100
2004/03/26 1,180 1,200 1,170 1,190 17,000
2004/03/25 1,170 1,190 1,170 1,170 7,900
2004/03/24 1,210 1,210 1,170 1,170 15,800
2004/03/23 1,170 1,200 1,150 1,200 11,400
2004/03/22 1,190 1,190 1,160 1,170 10,400
2004/03/19 1,180 1,190 1,160 1,160 17,500
2004/03/18 1,200 1,220 1,180 1,180 22,200
2004/03/17 1,210 1,210 1,190 1,190 20,300
2004/03/16 1,220 1,220 1,190 1,190 18,300
2004/03/15 1,190 1,240 1,190 1,220 34,600
2004/03/12 1,190 1,200 1,160 1,160 30,200
2004/03/11 1,190 1,210 1,180 1,200 11,900
2004/03/10 1,220 1,240 1,190 1,190 19,300
2004/03/09 1,250 1,250 1,210 1,230 20,000
2004/03/08 1,170 1,240 1,170 1,220 44,400
2004/03/05 1,160 1,170 1,150 1,150 17,600
2004/03/04 1,120 1,150 1,120 1,150 16,200
2004/03/03 1,120 1,130 1,100 1,120 12,000
2004/03/02 1,120 1,140 1,100 1,100 42,300
2004/03/01 1,100 1,150 1,080 1,120 21,900
2004/02/27 1,070 1,090 1,060 1,090 16,800
2004/02/26 1,080 1,100 1,050 1,050 19,500
2004/02/25 1,100 1,110 1,080 1,080 12,400
2004/02/24 1,100 1,130 1,080 1,100 22,000
2004/02/23 1,150 1,150 1,100 1,110 45,200
2004/02/20 1,160 1,190 1,150 1,190 10,000
2004/02/19 1,130 1,170 1,120 1,170 15,100
2004/02/18 1,120 1,150 1,110 1,110 27,800
2004/02/17 1,080 1,160 1,040 1,110 225,700
2004/02/16 1,170 1,170 1,170 1,170 12,800
2004/02/13 1,370 1,380 1,370 1,370 23,900
2004/02/12 1,360 1,380 1,360 1,360 32,700
2004/02/10 1,300 1,350 1,300 1,340 15,900
2004/02/09 1,370 1,380 1,290 1,300 37,200
2004/02/06 1,340 1,370 1,330 1,360 32,800
2004/02/05 1,330 1,370 1,330 1,340 20,300
2004/02/04 1,360 1,390 1,330 1,370 24,000
2004/02/03 1,440 1,450 1,370 1,400 33,900
2004/02/02 1,450 1,460 1,420 1,450 20,000
2004/01/30 1,440 1,460 1,420 1,450 43,700
2004/01/29 1,450 1,470 1,420 1,440 35,000
2004/01/28 1,480 1,540 1,480 1,490 66,000
2004/01/27 1,510 1,510 1,460 1,470 36,000
2004/01/26 1,530 1,530 1,490 1,510 26,500
2004/01/23 1,560 1,580 1,540 1,550 18,200
2004/01/22 1,530 1,580 1,530 1,550 49,600
2004/01/21 1,550 1,560 1,520 1,540 17,800
2004/01/20 1,600 1,600 1,540 1,570 23,700
2004/01/19 1,600 1,620 1,560 1,590 68,900
2004/01/16 1,510 1,580 1,480 1,550 264,300
2004/01/15 1,490 1,570 1,470 1,490 111,900
2004/01/14 1,470 1,490 1,430 1,470 18,800
2004/01/13 1,490 1,500 1,450 1,500 42,000
2004/01/09 1,450 1,450 1,410 1,450 55,200
2004/01/08 1,390 1,420 1,370 1,390 28,400
2004/01/07 1,400 1,400 1,340 1,380 20,300
2004/01/06 1,450 1,450 1,380 1,410 18,200
2004/01/05 1,480 1,490 1,440 1,450 18,000

このページの先頭へ