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 |
---|---|---|---|---|---|
2006/12/29 | 406 | 409 | 405 | 408 | 9,600 |
2006/12/28 | 405 | 411 | 405 | 410 | 8,300 |
2006/12/27 | 410 | 410 | 401 | 405 | 5,600 |
2006/12/26 | 411 | 411 | 405 | 405 | 24,000 |
2006/12/25 | 415 | 416 | 405 | 406 | 24,400 |
2006/12/22 | 420 | 421 | 415 | 415 | 16,300 |
2006/12/21 | 430 | 431 | 422 | 422 | 15,100 |
2006/12/20 | 426 | 442 | 425 | 429 | 12,900 |
2006/12/19 | 433 | 438 | 430 | 438 | 16,100 |
2006/12/18 | 425 | 438 | 418 | 435 | 15,700 |
2006/12/15 | 414 | 429 | 410 | 425 | 25,600 |
2006/12/14 | 416 | 416 | 413 | 416 | 12,700 |
2006/12/13 | 411 | 415 | 406 | 415 | 12,100 |
2006/12/12 | 406 | 410 | 406 | 410 | 6,800 |
2006/12/11 | 411 | 414 | 402 | 404 | 32,300 |
2006/12/08 | 410 | 414 | 404 | 404 | 19,600 |
2006/12/07 | 410 | 410 | 406 | 407 | 17,000 |
2006/12/06 | 414 | 414 | 409 | 409 | 9,500 |
2006/12/05 | 408 | 414 | 408 | 410 | 14,200 |
2006/12/04 | 403 | 409 | 403 | 406 | 8,600 |
2006/12/01 | 410 | 415 | 404 | 412 | 3,700 |
2006/11/30 | 406 | 410 | 405 | 406 | 5,700 |
2006/11/29 | 402 | 406 | 402 | 405 | 3,600 |
2006/11/28 | 402 | 405 | 400 | 402 | 4,400 |
2006/11/27 | 411 | 411 | 400 | 405 | 4,900 |
2006/11/24 | 411 | 413 | 405 | 413 | 7,800 |
2006/11/22 | 405 | 415 | 405 | 414 | 5,600 |
2006/11/21 | 390 | 413 | 390 | 406 | 5,400 |
2006/11/20 | 414 | 414 | 394 | 394 | 10,800 |
2006/11/17 | 426 | 426 | 414 | 414 | 4,200 |
2006/11/16 | 431 | 431 | 411 | 425 | 10,500 |
2006/11/15 | 425 | 436 | 420 | 436 | 5,600 |
2006/11/14 | 424 | 438 | 420 | 435 | 6,700 |
2006/11/13 | 435 | 435 | 425 | 425 | 13,200 |
2006/11/10 | 446 | 446 | 441 | 441 | 6,000 |
2006/11/09 | 442 | 450 | 441 | 446 | 5,500 |
2006/11/08 | 447 | 455 | 440 | 442 | 15,700 |
2006/11/07 | 447 | 452 | 445 | 447 | 10,200 |
2006/11/06 | 452 | 459 | 445 | 452 | 13,300 |
2006/11/02 | 451 | 461 | 451 | 452 | 15,600 |
2006/11/01 | 460 | 460 | 450 | 450 | 8,900 |
2006/10/31 | 455 | 458 | 450 | 455 | 6,600 |
2006/10/30 | 457 | 459 | 453 | 455 | 4,700 |
2006/10/27 | 461 | 464 | 457 | 457 | 4,700 |
2006/10/26 | 464 | 464 | 461 | 461 | 2,500 |
2006/10/25 | 464 | 464 | 460 | 460 | 6,600 |
2006/10/24 | 465 | 469 | 464 | 464 | 2,600 |
2006/10/23 | 467 | 467 | 459 | 465 | 4,200 |
2006/10/20 | 474 | 474 | 456 | 457 | 10,900 |
2006/10/19 | 475 | 475 | 465 | 469 | 9,600 |
2006/10/18 | 455 | 469 | 455 | 460 | 6,100 |
2006/10/17 | 442 | 454 | 442 | 445 | 8,800 |
2006/10/16 | 442 | 450 | 441 | 441 | 9,200 |
2006/10/13 | 447 | 453 | 438 | 440 | 18,100 |
2006/10/12 | 444 | 444 | 440 | 442 | 6,800 |
2006/10/11 | 446 | 450 | 445 | 445 | 12,800 |
2006/10/10 | 450 | 453 | 448 | 448 | 9,600 |
2006/10/06 | 454 | 457 | 451 | 455 | 7,400 |
2006/10/05 | 462 | 462 | 450 | 455 | 11,400 |
2006/10/04 | 467 | 467 | 456 | 463 | 18,400 |
2006/10/03 | 465 | 470 | 461 | 462 | 14,900 |
2006/10/02 | 466 | 468 | 464 | 465 | 4,800 |
2006/09/29 | 468 | 470 | 464 | 464 | 4,800 |
2006/09/28 | 461 | 466 | 461 | 466 | 2,400 |
2006/09/27 | 471 | 471 | 461 | 461 | 3,000 |
2006/09/26 | 465 | 466 | 461 | 461 | 6,500 |
2006/09/25 | 461 | 468 | 461 | 466 | 2,600 |
2006/09/22 | 459 | 462 | 459 | 461 | 3,000 |
2006/09/21 | 465 | 470 | 450 | 459 | 19,900 |
2006/09/20 | 480 | 480 | 465 | 466 | 11,600 |
2006/09/19 | 475 | 485 | 475 | 477 | 4,100 |
2006/09/15 | 476 | 480 | 471 | 474 | 3,700 |
2006/09/14 | 485 | 485 | 475 | 475 | 4,900 |
2006/09/13 | 494 | 494 | 480 | 480 | 4,400 |
2006/09/12 | 489 | 489 | 487 | 489 | 4,500 |
2006/09/11 | 495 | 495 | 488 | 488 | 3,800 |
2006/09/08 | 488 | 500 | 486 | 500 | 6,800 |
2006/09/07 | 498 | 527 | 495 | 495 | 18,000 |
2006/09/06 | 505 | 505 | 500 | 500 | 7,400 |
2006/09/05 | 495 | 500 | 495 | 498 | 10,200 |
2006/09/04 | 492 | 496 | 492 | 495 | 13,200 |
2006/09/01 | 490 | 493 | 490 | 493 | 5,000 |
2006/08/31 | 495 | 495 | 490 | 490 | 8,100 |
2006/08/30 | 499 | 500 | 492 | 494 | 3,300 |
2006/08/29 | 496 | 501 | 496 | 499 | 2,000 |
2006/08/28 | 511 | 511 | 495 | 496 | 7,800 |
2006/08/25 | 520 | 520 | 511 | 513 | 10,700 |
2006/08/24 | 524 | 525 | 520 | 520 | 5,900 |
2006/08/23 | 531 | 531 | 522 | 523 | 9,900 |
2006/08/22 | 525 | 528 | 520 | 521 | 13,800 |
2006/08/21 | 527 | 540 | 520 | 535 | 26,900 |
2006/08/18 | 510 | 510 | 502 | 508 | 24,800 |
2006/08/17 | 497 | 503 | 490 | 503 | 24,600 |
2006/08/16 | 482 | 494 | 482 | 488 | 20,600 |
2006/08/15 | 490 | 492 | 481 | 482 | 11,000 |
2006/08/14 | 468 | 495 | 468 | 481 | 28,800 |
2006/08/11 | 460 | 461 | 452 | 460 | 8,300 |
2006/08/10 | 461 | 462 | 460 | 460 | 5,400 |
2006/08/09 | 463 | 463 | 460 | 461 | 4,800 |
2006/08/08 | 451 | 463 | 450 | 463 | 5,600 |
2006/08/07 | 464 | 465 | 457 | 457 | 29,200 |
2006/08/04 | 465 | 466 | 460 | 466 | 14,900 |
2006/08/03 | 465 | 466 | 456 | 460 | 24,700 |
2006/08/02 | 469 | 469 | 461 | 464 | 10,800 |
2006/08/01 | 478 | 478 | 462 | 470 | 16,200 |
2006/07/31 | 465 | 475 | 455 | 475 | 38,500 |
2006/07/28 | 460 | 465 | 455 | 465 | 3,800 |
2006/07/27 | 466 | 475 | 460 | 460 | 7,700 |
2006/07/26 | 481 | 481 | 452 | 470 | 10,800 |
2006/07/25 | 492 | 495 | 475 | 480 | 19,100 |
2006/07/24 | 493 | 494 | 475 | 485 | 14,100 |
2006/07/21 | 485 | 495 | 485 | 491 | 3,000 |
2006/07/20 | 480 | 485 | 469 | 485 | 14,400 |
2006/07/19 | 480 | 480 | 450 | 460 | 17,600 |
2006/07/18 | 500 | 500 | 480 | 480 | 17,600 |
2006/07/14 | 495 | 502 | 491 | 495 | 17,500 |
2006/07/13 | 498 | 510 | 490 | 495 | 17,900 |
2006/07/12 | 515 | 515 | 497 | 500 | 28,200 |
2006/07/11 | 521 | 536 | 517 | 519 | 6,600 |
2006/07/10 | 524 | 525 | 515 | 520 | 18,700 |
2006/07/07 | 552 | 552 | 540 | 544 | 15,400 |
2006/07/06 | 548 | 550 | 548 | 550 | 2,600 |
2006/07/05 | 549 | 551 | 546 | 549 | 14,200 |
2006/07/04 | 553 | 555 | 547 | 550 | 25,900 |
2006/07/03 | 555 | 555 | 549 | 550 | 31,400 |
2006/06/30 | 562 | 562 | 550 | 552 | 11,400 |
2006/06/29 | 558 | 559 | 550 | 552 | 14,700 |
2006/06/28 | 549 | 563 | 548 | 563 | 5,500 |
2006/06/27 | 555 | 555 | 550 | 550 | 7,400 |
2006/06/26 | 550 | 550 | 541 | 548 | 6,800 |
2006/06/23 | 550 | 555 | 540 | 540 | 38,200 |
2006/06/22 | 573 | 575 | 545 | 551 | 23,600 |
2006/06/21 | 550 | 571 | 548 | 571 | 23,900 |
2006/06/20 | 571 | 571 | 560 | 562 | 13,400 |
2006/06/19 | 590 | 590 | 565 | 571 | 13,800 |
2006/06/16 | 567 | 590 | 566 | 580 | 22,800 |
2006/06/15 | 550 | 570 | 550 | 559 | 8,300 |
2006/06/14 | 547 | 560 | 546 | 546 | 3,800 |
2006/06/13 | 570 | 570 | 546 | 546 | 8,800 |
2006/06/12 | 560 | 565 | 560 | 565 | 5,700 |
2006/06/09 | 554 | 554 | 531 | 550 | 5,500 |
2006/06/08 | 580 | 580 | 555 | 558 | 9,900 |
2006/06/07 | 564 | 580 | 561 | 561 | 8,500 |
2006/06/06 | 573 | 573 | 564 | 572 | 3,900 |
2006/06/05 | 560 | 575 | 560 | 574 | 7,900 |
2006/06/02 | 560 | 565 | 526 | 560 | 28,600 |
2006/06/01 | 570 | 571 | 555 | 555 | 23,800 |
2006/05/31 | 588 | 588 | 560 | 560 | 21,600 |
2006/05/30 | 600 | 605 | 585 | 590 | 16,500 |
2006/05/29 | 630 | 630 | 600 | 600 | 32,900 |
2006/05/26 | 628 | 640 | 626 | 630 | 11,600 |
2006/05/25 | 630 | 649 | 626 | 626 | 19,000 |
2006/05/24 | 640 | 642 | 625 | 625 | 9,100 |
2006/05/23 | 660 | 660 | 641 | 642 | 11,100 |
2006/05/22 | 670 | 675 | 660 | 660 | 10,800 |
2006/05/19 | 686 | 686 | 665 | 665 | 7,400 |
2006/05/18 | 671 | 690 | 663 | 690 | 5,700 |
2006/05/17 | 700 | 702 | 685 | 691 | 5,500 |
2006/05/16 | 712 | 712 | 700 | 700 | 7,100 |
2006/05/15 | 706 | 712 | 706 | 712 | 2,000 |
2006/05/12 | 714 | 715 | 703 | 709 | 6,900 |
2006/05/11 | 714 | 720 | 702 | 704 | 8,200 |
2006/05/10 | 715 | 715 | 701 | 713 | 16,900 |
2006/05/09 | 687 | 702 | 687 | 700 | 8,400 |
2006/05/08 | 705 | 724 | 705 | 707 | 3,500 |
2006/05/02 | 715 | 715 | 701 | 715 | 1,200 |
2006/05/01 | 715 | 715 | 690 | 693 | 10,600 |
2006/04/28 | 700 | 714 | 699 | 701 | 4,500 |
2006/04/27 | 702 | 715 | 700 | 706 | 4,300 |
2006/04/26 | 707 | 710 | 682 | 700 | 10,700 |
2006/04/25 | 709 | 709 | 705 | 706 | 1,000 |
2006/04/24 | 728 | 728 | 680 | 710 | 10,500 |
2006/04/21 | 740 | 740 | 715 | 715 | 7,800 |
2006/04/20 | 755 | 755 | 748 | 748 | 12,600 |
2006/04/19 | 756 | 760 | 750 | 750 | 4,800 |
2006/04/18 | 759 | 759 | 750 | 750 | 13,100 |
2006/04/17 | 763 | 763 | 750 | 752 | 14,200 |
2006/04/14 | 751 | 765 | 751 | 760 | 11,600 |
2006/04/13 | 750 | 763 | 740 | 755 | 6,900 |
2006/04/12 | 750 | 750 | 732 | 740 | 15,100 |
2006/04/11 | 763 | 765 | 756 | 756 | 19,600 |
2006/04/10 | 745 | 753 | 737 | 753 | 23,700 |
2006/04/07 | 737 | 745 | 723 | 725 | 17,300 |
2006/04/06 | 720 | 727 | 717 | 717 | 9,000 |
2006/04/05 | 710 | 717 | 706 | 714 | 14,600 |
2006/04/04 | 715 | 715 | 710 | 711 | 20,700 |
2006/04/03 | 710 | 723 | 708 | 715 | 8,100 |
2006/03/31 | 713 | 715 | 708 | 708 | 10,900 |
2006/03/30 | 718 | 723 | 710 | 715 | 23,400 |
2006/03/29 | 706 | 717 | 702 | 717 | 7,800 |
2006/03/28 | 710 | 711 | 702 | 705 | 8,200 |
2006/03/27 | 691 | 718 | 690 | 710 | 16,700 |
2006/03/24 | 707 | 708 | 687 | 687 | 15,700 |
2006/03/23 | 720 | 720 | 707 | 707 | 4,300 |
2006/03/22 | 708 | 724 | 705 | 710 | 14,700 |
2006/03/20 | 710 | 719 | 703 | 705 | 18,100 |
2006/03/17 | 680 | 705 | 680 | 700 | 26,900 |
2006/03/16 | 680 | 683 | 675 | 677 | 12,900 |
2006/03/15 | 680 | 688 | 670 | 672 | 15,200 |
2006/03/14 | 666 | 686 | 666 | 680 | 6,000 |
2006/03/13 | 682 | 689 | 681 | 681 | 12,900 |
2006/03/10 | 670 | 697 | 656 | 665 | 4,400 |
2006/03/09 | 675 | 676 | 650 | 650 | 18,700 |
2006/03/08 | 667 | 670 | 660 | 670 | 13,800 |
2006/03/07 | 680 | 700 | 680 | 680 | 3,900 |
2006/03/06 | 695 | 700 | 671 | 671 | 4,800 |
2006/03/03 | 722 | 722 | 701 | 705 | 6,100 |
2006/03/02 | 751 | 759 | 702 | 725 | 8,300 |
2006/03/01 | 739 | 740 | 710 | 731 | 5,700 |
2006/02/28 | 740 | 740 | 702 | 735 | 5,800 |
2006/02/27 | 770 | 770 | 732 | 732 | 5,400 |
2006/02/24 | 717 | 726 | 717 | 725 | 1,600 |
2006/02/23 | 698 | 720 | 698 | 712 | 3,400 |
2006/02/22 | 673 | 689 | 670 | 689 | 3,600 |
2006/02/21 | 660 | 680 | 626 | 675 | 5,600 |
2006/02/20 | 700 | 710 | 670 | 670 | 13,100 |
2006/02/17 | 779 | 779 | 701 | 729 | 7,100 |
2006/02/16 | 750 | 779 | 749 | 779 | 5,200 |
2006/02/15 | 740 | 801 | 740 | 750 | 5,900 |
2006/02/14 | 747 | 797 | 730 | 740 | 14,000 |
2006/02/13 | 772 | 775 | 742 | 745 | 18,200 |
2006/02/10 | 845 | 845 | 821 | 822 | 2,200 |
2006/02/09 | 850 | 850 | 830 | 840 | 5,600 |
2006/02/08 | 840 | 870 | 825 | 825 | 20,500 |
2006/02/07 | 800 | 838 | 800 | 814 | 9,600 |
2006/02/06 | 822 | 822 | 800 | 802 | 5,400 |
2006/02/03 | 826 | 830 | 801 | 825 | 6,700 |
2006/02/02 | 848 | 848 | 825 | 825 | 2,800 |
2006/02/01 | 831 | 845 | 830 | 830 | 4,100 |
2006/01/31 | 840 | 845 | 830 | 841 | 6,800 |
2006/01/30 | 859 | 859 | 840 | 840 | 13,300 |
2006/01/27 | 845 | 850 | 835 | 849 | 11,200 |
2006/01/26 | 820 | 835 | 815 | 835 | 4,600 |
2006/01/25 | 858 | 858 | 821 | 823 | 4,900 |
2006/01/24 | 825 | 827 | 801 | 820 | 5,600 |
2006/01/23 | 830 | 840 | 755 | 755 | 16,400 |
2006/01/20 | 832 | 860 | 830 | 845 | 11,700 |
2006/01/19 | 792 | 849 | 792 | 830 | 18,300 |
2006/01/18 | 893 | 893 | 793 | 802 | 24,600 |
2006/01/17 | 900 | 906 | 890 | 893 | 40,800 |
2006/01/16 | 887 | 898 | 878 | 898 | 50,300 |
2006/01/13 | 887 | 899 | 848 | 887 | 48,600 |
2006/01/12 | 844 | 885 | 842 | 880 | 77,500 |
2006/01/11 | 830 | 835 | 801 | 830 | 31,200 |
2006/01/10 | 830 | 839 | 825 | 830 | 27,000 |
2006/01/06 | 820 | 820 | 801 | 815 | 11,100 |
2006/01/05 | 816 | 828 | 806 | 814 | 35,700 |
2006/01/04 | 770 | 812 | 770 | 806 | 42,300 |