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 |
---|---|---|---|---|---|
2005/12/30 | 741 | 759 | 731 | 759 | 25,100 |
2005/12/29 | 722 | 732 | 715 | 721 | 24,100 |
2005/12/28 | 711 | 715 | 706 | 715 | 6,900 |
2005/12/27 | 714 | 722 | 710 | 721 | 10,800 |
2005/12/26 | 724 | 724 | 716 | 722 | 45,100 |
2005/12/22 | 733 | 735 | 720 | 725 | 27,600 |
2005/12/21 | 736 | 740 | 731 | 740 | 27,300 |
2005/12/20 | 759 | 759 | 740 | 741 | 13,800 |
2005/12/19 | 760 | 760 | 740 | 755 | 13,600 |
2005/12/16 | 751 | 760 | 740 | 760 | 9,400 |
2005/12/15 | 759 | 774 | 739 | 761 | 15,400 |
2005/12/14 | 786 | 795 | 738 | 758 | 20,300 |
2005/12/13 | 760 | 817 | 760 | 804 | 48,100 |
2005/12/12 | 731 | 740 | 724 | 732 | 19,400 |
2005/12/09 | 760 | 760 | 730 | 730 | 11,100 |
2005/12/08 | 749 | 760 | 738 | 760 | 11,800 |
2005/12/07 | 747 | 749 | 726 | 749 | 27,300 |
2005/12/06 | 764 | 764 | 727 | 748 | 27,900 |
2005/12/05 | 780 | 785 | 753 | 765 | 17,800 |
2005/12/02 | 803 | 806 | 760 | 780 | 47,600 |
2005/12/01 | 776 | 803 | 776 | 803 | 27,200 |
2005/11/30 | 859 | 862 | 798 | 816 | 89,300 |
2005/11/29 | 795 | 877 | 700 | 864 | 282,300 |
2005/11/28 | 708 | 778 | 708 | 778 | 80,200 |
2005/11/25 | 640 | 687 | 640 | 678 | 67,700 |
2005/11/24 | 630 | 635 | 627 | 635 | 18,900 |
2005/11/22 | 633 | 633 | 625 | 626 | 10,800 |
2005/11/21 | 626 | 630 | 623 | 623 | 21,100 |
2005/11/18 | 622 | 626 | 622 | 625 | 12,000 |
2005/11/17 | 626 | 628 | 624 | 625 | 10,900 |
2005/11/16 | 625 | 625 | 619 | 624 | 15,400 |
2005/11/15 | 622 | 625 | 619 | 625 | 30,100 |
2005/11/14 | 622 | 627 | 622 | 622 | 20,400 |
2005/11/11 | 633 | 633 | 620 | 629 | 10,200 |
2005/11/10 | 630 | 632 | 625 | 626 | 7,700 |
2005/11/09 | 630 | 630 | 620 | 630 | 8,100 |
2005/11/08 | 627 | 630 | 625 | 630 | 5,100 |
2005/11/07 | 622 | 627 | 622 | 625 | 9,900 |
2005/11/04 | 630 | 635 | 622 | 622 | 17,500 |
2005/11/02 | 635 | 640 | 630 | 631 | 7,600 |
2005/11/01 | 625 | 636 | 624 | 635 | 17,200 |
2005/10/31 | 625 | 630 | 620 | 625 | 8,000 |
2005/10/28 | 627 | 627 | 620 | 625 | 3,300 |
2005/10/27 | 620 | 630 | 620 | 627 | 10,100 |
2005/10/26 | 625 | 630 | 623 | 625 | 4,200 |
2005/10/25 | 628 | 630 | 625 | 627 | 3,100 |
2005/10/24 | 630 | 630 | 625 | 627 | 3,900 |
2005/10/21 | 622 | 624 | 622 | 624 | 4,400 |
2005/10/20 | 623 | 630 | 623 | 623 | 4,300 |
2005/10/19 | 630 | 630 | 622 | 622 | 7,200 |
2005/10/18 | 623 | 635 | 623 | 624 | 4,800 |
2005/10/17 | 622 | 630 | 622 | 625 | 5,700 |
2005/10/14 | 621 | 625 | 621 | 624 | 8,400 |
2005/10/13 | 621 | 625 | 618 | 618 | 2,200 |
2005/10/12 | 625 | 625 | 620 | 620 | 6,500 |
2005/10/11 | 621 | 624 | 612 | 624 | 9,100 |
2005/10/07 | 622 | 625 | 610 | 617 | 13,100 |
2005/10/06 | 625 | 625 | 623 | 623 | 1,000 |
2005/10/05 | 647 | 647 | 628 | 628 | 4,400 |
2005/10/04 | 617 | 650 | 617 | 640 | 9,700 |
2005/10/03 | 617 | 620 | 615 | 620 | 8,100 |
2005/09/30 | 621 | 621 | 615 | 616 | 22,600 |
2005/09/29 | 622 | 627 | 621 | 621 | 9,100 |
2005/09/28 | 624 | 624 | 621 | 622 | 5,400 |
2005/09/27 | 625 | 635 | 623 | 629 | 8,300 |
2005/09/26 | 640 | 640 | 623 | 623 | 14,800 |
2005/09/22 | 646 | 649 | 640 | 640 | 12,200 |
2005/09/21 | 658 | 658 | 644 | 645 | 20,000 |
2005/09/20 | 645 | 650 | 641 | 643 | 15,200 |
2005/09/16 | 638 | 645 | 636 | 641 | 8,600 |
2005/09/15 | 635 | 637 | 633 | 637 | 6,600 |
2005/09/14 | 633 | 633 | 632 | 633 | 5,700 |
2005/09/13 | 631 | 635 | 631 | 632 | 2,000 |
2005/09/12 | 635 | 636 | 631 | 631 | 6,800 |
2005/09/09 | 632 | 639 | 631 | 639 | 4,500 |
2005/09/08 | 632 | 632 | 632 | 632 | 3,400 |
2005/09/07 | 632 | 633 | 632 | 632 | 3,600 |
2005/09/06 | 633 | 637 | 631 | 631 | 6,300 |
2005/09/05 | 635 | 635 | 632 | 632 | 3,200 |
2005/09/02 | 633 | 635 | 630 | 633 | 7,400 |
2005/09/01 | 632 | 645 | 631 | 639 | 9,200 |
2005/08/31 | 635 | 635 | 632 | 632 | 3,700 |
2005/08/30 | 631 | 636 | 630 | 636 | 5,200 |
2005/08/29 | 633 | 633 | 630 | 630 | 2,200 |
2005/08/26 | 626 | 635 | 626 | 635 | 5,300 |
2005/08/25 | 631 | 631 | 627 | 628 | 10,400 |
2005/08/24 | 631 | 634 | 630 | 631 | 6,400 |
2005/08/23 | 631 | 634 | 631 | 632 | 4,400 |
2005/08/22 | 627 | 631 | 627 | 630 | 4,600 |
2005/08/19 | 639 | 639 | 626 | 627 | 13,100 |
2005/08/18 | 639 | 639 | 630 | 639 | 9,300 |
2005/08/17 | 647 | 647 | 640 | 642 | 2,500 |
2005/08/16 | 654 | 658 | 640 | 644 | 30,500 |
2005/08/15 | 630 | 653 | 630 | 640 | 20,300 |
2005/08/12 | 623 | 625 | 620 | 625 | 6,200 |
2005/08/11 | 623 | 623 | 622 | 622 | 1,900 |
2005/08/10 | 607 | 630 | 607 | 622 | 14,000 |
2005/08/09 | 603 | 610 | 603 | 606 | 4,300 |
2005/08/08 | 600 | 607 | 600 | 602 | 16,200 |
2005/08/05 | 605 | 605 | 602 | 602 | 5,100 |
2005/08/04 | 606 | 613 | 601 | 605 | 19,200 |
2005/08/03 | 613 | 613 | 608 | 610 | 13,900 |
2005/08/02 | 620 | 620 | 612 | 614 | 16,600 |
2005/08/01 | 623 | 623 | 620 | 620 | 13,700 |
2005/07/29 | 627 | 627 | 621 | 623 | 10,500 |
2005/07/28 | 630 | 630 | 625 | 626 | 5,500 |
2005/07/27 | 626 | 628 | 623 | 628 | 11,100 |
2005/07/26 | 629 | 630 | 626 | 626 | 14,100 |
2005/07/25 | 629 | 632 | 625 | 630 | 11,300 |
2005/07/22 | 628 | 628 | 625 | 628 | 19,100 |
2005/07/21 | 640 | 640 | 628 | 632 | 5,900 |
2005/07/20 | 626 | 630 | 625 | 630 | 10,400 |
2005/07/19 | 624 | 624 | 621 | 624 | 13,900 |
2005/07/15 | 629 | 629 | 620 | 621 | 19,800 |
2005/07/14 | 633 | 633 | 623 | 629 | 16,800 |
2005/07/13 | 633 | 635 | 633 | 635 | 5,500 |
2005/07/12 | 636 | 636 | 634 | 636 | 16,400 |
2005/07/11 | 637 | 643 | 636 | 639 | 10,300 |
2005/07/08 | 632 | 640 | 601 | 636 | 34,700 |
2005/07/07 | 653 | 653 | 647 | 651 | 6,100 |
2005/07/06 | 651 | 654 | 651 | 652 | 7,600 |
2005/07/05 | 654 | 654 | 651 | 651 | 7,500 |
2005/07/04 | 652 | 658 | 652 | 654 | 7,700 |
2005/07/01 | 661 | 661 | 655 | 658 | 14,100 |
2005/06/30 | 659 | 666 | 658 | 661 | 18,100 |
2005/06/29 | 660 | 660 | 656 | 659 | 6,400 |
2005/06/28 | 653 | 660 | 653 | 656 | 11,200 |
2005/06/27 | 658 | 663 | 655 | 655 | 5,800 |
2005/06/24 | 650 | 663 | 650 | 663 | 3,400 |
2005/06/23 | 654 | 660 | 647 | 660 | 7,400 |
2005/06/22 | 653 | 665 | 653 | 654 | 5,900 |
2005/06/21 | 654 | 658 | 648 | 653 | 8,200 |
2005/06/20 | 650 | 660 | 625 | 658 | 16,300 |
2005/06/17 | 679 | 682 | 671 | 679 | 10,600 |
2005/06/16 | 693 | 695 | 670 | 689 | 13,600 |
2005/06/15 | 710 | 710 | 690 | 703 | 4,300 |
2005/06/14 | 690 | 710 | 683 | 700 | 4,300 |
2005/06/13 | 691 | 691 | 678 | 678 | 20,000 |
2005/06/10 | 691 | 699 | 690 | 690 | 9,600 |
2005/06/09 | 699 | 700 | 691 | 691 | 4,300 |
2005/06/08 | 699 | 699 | 691 | 691 | 1,600 |
2005/06/07 | 692 | 692 | 688 | 688 | 1,900 |
2005/06/06 | 692 | 695 | 690 | 690 | 15,200 |
2005/06/03 | 675 | 720 | 675 | 702 | 22,900 |
2005/06/02 | 670 | 670 | 662 | 667 | 4,200 |
2005/06/01 | 646 | 658 | 646 | 650 | 7,100 |
2005/05/31 | 641 | 648 | 641 | 648 | 8,900 |
2005/05/30 | 645 | 645 | 640 | 645 | 9,000 |
2005/05/27 | 635 | 645 | 633 | 645 | 6,200 |
2005/05/26 | 635 | 635 | 631 | 633 | 5,400 |
2005/05/25 | 630 | 638 | 630 | 635 | 6,200 |
2005/05/24 | 640 | 641 | 630 | 630 | 23,900 |
2005/05/23 | 638 | 638 | 635 | 638 | 17,400 |
2005/05/20 | 645 | 648 | 636 | 638 | 28,400 |
2005/05/19 | 644 | 649 | 635 | 639 | 21,800 |
2005/05/18 | 646 | 646 | 630 | 633 | 30,400 |
2005/05/17 | 630 | 648 | 625 | 638 | 134,900 |
2005/05/16 | 650 | 650 | 650 | 650 | 22,700 |
2005/05/13 | 750 | 750 | 750 | 750 | 9,500 |
2005/05/12 | 860 | 865 | 850 | 850 | 15,700 |
2005/05/11 | 864 | 865 | 855 | 860 | 9,400 |
2005/05/10 | 870 | 878 | 862 | 865 | 15,600 |
2005/05/09 | 836 | 865 | 832 | 850 | 29,200 |
2005/05/06 | 815 | 818 | 801 | 815 | 13,500 |
2005/05/02 | 815 | 815 | 802 | 815 | 11,100 |
2005/04/28 | 820 | 820 | 813 | 815 | 5,500 |
2005/04/27 | 811 | 820 | 811 | 819 | 14,100 |
2005/04/26 | 844 | 844 | 831 | 832 | 3,700 |
2005/04/25 | 841 | 842 | 840 | 841 | 4,600 |
2005/04/22 | 850 | 850 | 841 | 841 | 6,200 |
2005/04/21 | 847 | 847 | 826 | 835 | 4,100 |
2005/04/20 | 853 | 860 | 850 | 850 | 14,500 |
2005/04/19 | 850 | 867 | 850 | 856 | 4,700 |
2005/04/18 | 860 | 860 | 830 | 830 | 6,800 |
2005/04/15 | 845 | 889 | 830 | 885 | 7,900 |
2005/04/14 | 888 | 888 | 875 | 875 | 8,300 |
2005/04/13 | 886 | 900 | 885 | 898 | 4,000 |
2005/04/12 | 871 | 888 | 871 | 888 | 9,300 |
2005/04/11 | 905 | 905 | 890 | 890 | 6,500 |
2005/04/08 | 920 | 920 | 904 | 910 | 8,500 |
2005/04/07 | 914 | 920 | 891 | 906 | 15,400 |
2005/04/06 | 950 | 951 | 913 | 913 | 27,900 |
2005/04/05 | 920 | 938 | 919 | 938 | 12,800 |
2005/04/04 | 900 | 919 | 890 | 918 | 29,400 |
2005/04/01 | 880 | 899 | 880 | 899 | 13,800 |
2005/03/31 | 860 | 880 | 860 | 880 | 9,400 |
2005/03/30 | 842 | 846 | 842 | 846 | 4,800 |
2005/03/29 | 830 | 835 | 828 | 832 | 11,400 |
2005/03/28 | 825 | 845 | 824 | 824 | 11,000 |
2005/03/25 | 851 | 865 | 850 | 851 | 7,600 |
2005/03/24 | 890 | 890 | 870 | 870 | 6,700 |
2005/03/23 | 894 | 900 | 865 | 888 | 8,700 |
2005/03/22 | 895 | 900 | 890 | 900 | 15,300 |
2005/03/18 | 895 | 900 | 881 | 891 | 14,700 |
2005/03/17 | 925 | 925 | 895 | 897 | 18,900 |
2005/03/16 | 925 | 930 | 925 | 925 | 15,400 |
2005/03/15 | 935 | 935 | 915 | 925 | 7,700 |
2005/03/14 | 906 | 945 | 891 | 940 | 22,700 |
2005/03/11 | 940 | 946 | 935 | 946 | 17,100 |
2005/03/10 | 927 | 943 | 925 | 937 | 16,100 |
2005/03/09 | 941 | 945 | 920 | 925 | 21,400 |
2005/03/08 | 950 | 951 | 940 | 941 | 28,300 |
2005/03/07 | 895 | 952 | 882 | 952 | 70,200 |
2005/03/04 | 868 | 868 | 831 | 855 | 11,900 |
2005/03/03 | 889 | 889 | 865 | 868 | 9,400 |
2005/03/02 | 893 | 894 | 872 | 891 | 18,900 |
2005/03/01 | 871 | 894 | 871 | 890 | 54,000 |
2005/02/28 | 829 | 874 | 829 | 859 | 30,300 |
2005/02/25 | 822 | 825 | 817 | 825 | 7,000 |
2005/02/24 | 822 | 825 | 810 | 817 | 10,300 |
2005/02/23 | 829 | 829 | 801 | 822 | 15,300 |
2005/02/22 | 800 | 849 | 800 | 840 | 104,600 |
2005/02/21 | 800 | 840 | 785 | 840 | 125,000 |
2005/02/18 | 744 | 746 | 740 | 740 | 16,100 |
2005/02/17 | 724 | 749 | 723 | 745 | 18,100 |
2005/02/16 | 720 | 727 | 715 | 723 | 18,600 |
2005/02/15 | 715 | 723 | 714 | 720 | 24,600 |
2005/02/14 | 710 | 716 | 705 | 715 | 31,700 |
2005/02/10 | 712 | 714 | 705 | 714 | 12,600 |
2005/02/09 | 706 | 712 | 706 | 712 | 3,500 |
2005/02/08 | 714 | 714 | 706 | 714 | 2,900 |
2005/02/07 | 713 | 714 | 710 | 714 | 5,700 |
2005/02/04 | 706 | 710 | 702 | 710 | 2,300 |
2005/02/03 | 705 | 713 | 705 | 705 | 6,000 |
2005/02/02 | 714 | 717 | 708 | 713 | 14,400 |
2005/02/01 | 713 | 715 | 705 | 714 | 6,400 |
2005/01/31 | 708 | 714 | 705 | 705 | 9,800 |
2005/01/28 | 715 | 716 | 705 | 705 | 11,000 |
2005/01/27 | 714 | 719 | 711 | 714 | 6,800 |
2005/01/26 | 702 | 714 | 702 | 714 | 5,300 |
2005/01/25 | 705 | 715 | 700 | 708 | 14,000 |
2005/01/24 | 718 | 719 | 701 | 715 | 12,700 |
2005/01/21 | 701 | 718 | 701 | 718 | 5,400 |
2005/01/20 | 715 | 715 | 699 | 700 | 10,600 |
2005/01/19 | 702 | 730 | 701 | 715 | 17,700 |
2005/01/18 | 710 | 710 | 700 | 702 | 9,200 |
2005/01/17 | 720 | 720 | 700 | 710 | 6,700 |
2005/01/14 | 720 | 724 | 720 | 720 | 7,900 |
2005/01/13 | 726 | 730 | 725 | 725 | 12,500 |
2005/01/12 | 710 | 756 | 710 | 734 | 48,000 |
2005/01/11 | 702 | 708 | 700 | 708 | 10,300 |
2005/01/07 | 695 | 708 | 690 | 702 | 10,800 |
2005/01/06 | 700 | 705 | 685 | 703 | 17,900 |
2005/01/05 | 712 | 719 | 660 | 705 | 17,000 |
2005/01/04 | 721 | 726 | 712 | 719 | 44,700 |