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 |
---|---|---|---|---|---|
2007/12/28 | 189 | 190 | 183 | 188 | 11,400 |
2007/12/27 | 180 | 213 | 180 | 186 | 255,100 |
2007/12/26 | 186 | 186 | 176 | 182 | 10,100 |
2007/12/25 | 195 | 195 | 180 | 181 | 25,300 |
2007/12/21 | 198 | 198 | 183 | 185 | 52,600 |
2007/12/20 | 200 | 203 | 190 | 201 | 36,300 |
2007/12/19 | 199 | 226 | 195 | 201 | 153,300 |
2007/12/18 | 205 | 205 | 188 | 193 | 50,800 |
2007/12/17 | 205 | 241 | 200 | 205 | 251,100 |
2007/12/14 | 208 | 209 | 201 | 203 | 15,700 |
2007/12/13 | 208 | 212 | 201 | 203 | 55,900 |
2007/12/12 | 184 | 228 | 181 | 213 | 256,900 |
2007/12/11 | 195 | 205 | 183 | 185 | 83,100 |
2007/12/10 | 209 | 210 | 181 | 193 | 117,900 |
2007/12/07 | 232 | 272 | 201 | 206 | 886,100 |
2007/12/06 | 165 | 207 | 158 | 207 | 220,500 |
2007/12/05 | 158 | 167 | 157 | 157 | 37,200 |
2007/12/04 | 157 | 158 | 152 | 157 | 8,800 |
2007/12/03 | 148 | 155 | 148 | 151 | 11,000 |
2007/11/30 | 147 | 151 | 147 | 147 | 11,800 |
2007/11/29 | 146 | 149 | 146 | 146 | 6,900 |
2007/11/28 | 145 | 149 | 145 | 145 | 5,100 |
2007/11/27 | 144 | 150 | 144 | 145 | 6,100 |
2007/11/26 | 150 | 150 | 143 | 144 | 8,300 |
2007/11/22 | 144 | 150 | 144 | 150 | 5,100 |
2007/11/21 | 154 | 154 | 145 | 149 | 7,200 |
2007/11/20 | 148 | 150 | 147 | 150 | 12,300 |
2007/11/19 | 154 | 154 | 150 | 150 | 7,900 |
2007/11/16 | 150 | 150 | 150 | 150 | 1,800 |
2007/11/15 | 145 | 151 | 145 | 151 | 20,200 |
2007/11/14 | 146 | 150 | 143 | 144 | 9,800 |
2007/11/13 | 150 | 151 | 145 | 149 | 11,000 |
2007/11/12 | 147 | 154 | 146 | 149 | 3,700 |
2007/11/09 | 155 | 155 | 150 | 155 | 2,600 |
2007/11/08 | 145 | 155 | 145 | 155 | 28,000 |
2007/11/07 | 148 | 154 | 148 | 150 | 6,700 |
2007/11/06 | 151 | 155 | 145 | 145 | 28,400 |
2007/11/05 | 155 | 155 | 154 | 154 | 2,400 |
2007/11/02 | 156 | 157 | 155 | 155 | 6,100 |
2007/11/01 | 156 | 159 | 156 | 156 | 3,900 |
2007/10/31 | 155 | 160 | 155 | 155 | 10,300 |
2007/10/30 | 154 | 157 | 152 | 154 | 7,700 |
2007/10/29 | 155 | 160 | 154 | 154 | 9,200 |
2007/10/26 | 159 | 159 | 152 | 156 | 6,200 |
2007/10/25 | 160 | 160 | 155 | 160 | 15,300 |
2007/10/24 | 163 | 169 | 159 | 161 | 19,800 |
2007/10/23 | 163 | 166 | 163 | 163 | 4,500 |
2007/10/22 | 159 | 161 | 159 | 160 | 3,000 |
2007/10/19 | 155 | 168 | 152 | 168 | 19,900 |
2007/10/18 | 162 | 163 | 151 | 155 | 22,700 |
2007/10/17 | 163 | 167 | 160 | 162 | 9,200 |
2007/10/16 | 167 | 168 | 163 | 163 | 12,600 |
2007/10/15 | 172 | 173 | 169 | 170 | 7,400 |
2007/10/12 | 177 | 177 | 170 | 170 | 13,100 |
2007/10/11 | 170 | 177 | 169 | 177 | 2,200 |
2007/10/10 | 181 | 182 | 170 | 170 | 27,200 |
2007/10/09 | 185 | 186 | 181 | 181 | 9,300 |
2007/10/05 | 179 | 186 | 179 | 185 | 14,000 |
2007/10/04 | 181 | 181 | 178 | 178 | 4,700 |
2007/10/03 | 181 | 181 | 178 | 181 | 6,400 |
2007/10/02 | 183 | 183 | 178 | 181 | 10,700 |
2007/10/01 | 176 | 184 | 166 | 184 | 18,200 |
2007/09/28 | 174 | 175 | 172 | 174 | 10,500 |
2007/09/27 | 166 | 174 | 166 | 171 | 10,300 |
2007/09/26 | 167 | 169 | 164 | 164 | 2,400 |
2007/09/25 | 170 | 171 | 162 | 164 | 23,100 |
2007/09/21 | 153 | 186 | 152 | 166 | 214,800 |
2007/09/20 | 180 | 182 | 138 | 138 | 71,700 |
2007/09/19 | 184 | 190 | 182 | 186 | 22,500 |
2007/09/18 | 202 | 202 | 184 | 184 | 36,300 |
2007/09/14 | 207 | 210 | 202 | 205 | 9,400 |
2007/09/13 | 214 | 214 | 204 | 204 | 8,500 |
2007/09/12 | 203 | 213 | 203 | 210 | 15,800 |
2007/09/11 | 224 | 224 | 203 | 210 | 17,700 |
2007/09/10 | 227 | 227 | 215 | 225 | 31,000 |
2007/09/07 | 250 | 252 | 236 | 242 | 14,900 |
2007/09/06 | 257 | 257 | 251 | 252 | 5,000 |
2007/09/05 | 261 | 266 | 256 | 256 | 14,700 |
2007/09/04 | 268 | 270 | 265 | 265 | 8,400 |
2007/09/03 | 273 | 276 | 266 | 276 | 6,300 |
2007/08/31 | 272 | 275 | 272 | 272 | 4,200 |
2007/08/30 | 268 | 272 | 267 | 268 | 3,200 |
2007/08/29 | 272 | 272 | 267 | 267 | 2,900 |
2007/08/28 | 272 | 275 | 270 | 275 | 3,800 |
2007/08/27 | 268 | 276 | 267 | 267 | 11,300 |
2007/08/24 | 270 | 271 | 267 | 270 | 8,600 |
2007/08/23 | 270 | 275 | 265 | 275 | 16,400 |
2007/08/22 | 280 | 281 | 260 | 270 | 42,500 |
2007/08/21 | 296 | 299 | 256 | 281 | 88,400 |
2007/08/20 | 335 | 336 | 325 | 331 | 6,900 |
2007/08/17 | 335 | 337 | 330 | 336 | 5,500 |
2007/08/16 | 334 | 344 | 332 | 339 | 10,700 |
2007/08/15 | 345 | 345 | 337 | 338 | 5,600 |
2007/08/14 | 350 | 350 | 338 | 349 | 5,900 |
2007/08/13 | 346 | 352 | 340 | 350 | 11,500 |
2007/08/10 | 355 | 355 | 346 | 346 | 13,200 |
2007/08/09 | 370 | 370 | 350 | 360 | 6,100 |
2007/08/08 | 377 | 379 | 371 | 371 | 9,600 |
2007/08/07 | 376 | 379 | 376 | 376 | 7,900 |
2007/08/06 | 377 | 377 | 375 | 375 | 4,100 |
2007/08/03 | 379 | 383 | 379 | 382 | 2,500 |
2007/08/02 | 379 | 380 | 378 | 378 | 1,800 |
2007/08/01 | 384 | 384 | 377 | 378 | 11,500 |
2007/07/31 | 385 | 385 | 378 | 382 | 8,200 |
2007/07/30 | 380 | 386 | 378 | 385 | 6,000 |
2007/07/27 | 380 | 389 | 377 | 380 | 9,600 |
2007/07/26 | 381 | 389 | 379 | 389 | 7,400 |
2007/07/25 | 387 | 387 | 379 | 382 | 6,100 |
2007/07/24 | 390 | 390 | 379 | 387 | 11,200 |
2007/07/23 | 390 | 390 | 385 | 390 | 15,000 |
2007/07/20 | 391 | 391 | 385 | 388 | 17,200 |
2007/07/19 | 390 | 393 | 390 | 390 | 14,400 |
2007/07/18 | 396 | 400 | 390 | 392 | 8,800 |
2007/07/17 | 400 | 400 | 396 | 396 | 6,800 |
2007/07/13 | 400 | 400 | 390 | 397 | 32,600 |
2007/07/12 | 400 | 400 | 395 | 396 | 8,800 |
2007/07/11 | 405 | 405 | 394 | 395 | 13,700 |
2007/07/10 | 408 | 408 | 400 | 400 | 12,900 |
2007/07/09 | 398 | 405 | 395 | 401 | 9,800 |
2007/07/06 | 392 | 400 | 389 | 399 | 27,000 |
2007/07/05 | 399 | 400 | 390 | 392 | 31,400 |
2007/07/04 | 395 | 400 | 393 | 400 | 14,000 |
2007/07/03 | 400 | 400 | 393 | 393 | 18,900 |
2007/07/02 | 398 | 400 | 392 | 395 | 21,500 |
2007/06/29 | 402 | 402 | 392 | 399 | 22,500 |
2007/06/28 | 402 | 402 | 394 | 399 | 29,500 |
2007/06/27 | 402 | 403 | 392 | 400 | 29,600 |
2007/06/26 | 405 | 405 | 398 | 400 | 16,100 |
2007/06/25 | 396 | 409 | 390 | 398 | 36,600 |
2007/06/22 | 394 | 395 | 390 | 394 | 19,800 |
2007/06/21 | 394 | 395 | 392 | 394 | 4,500 |
2007/06/20 | 397 | 399 | 394 | 394 | 20,600 |
2007/06/19 | 396 | 399 | 395 | 397 | 8,500 |
2007/06/18 | 403 | 403 | 393 | 394 | 37,800 |
2007/06/15 | 400 | 400 | 395 | 397 | 28,300 |
2007/06/14 | 413 | 413 | 393 | 395 | 10,600 |
2007/06/13 | 399 | 405 | 396 | 405 | 4,800 |
2007/06/12 | 387 | 401 | 386 | 394 | 14,200 |
2007/06/11 | 394 | 394 | 389 | 389 | 13,300 |
2007/06/08 | 395 | 396 | 386 | 392 | 40,600 |
2007/06/07 | 402 | 402 | 395 | 401 | 36,500 |
2007/06/06 | 405 | 408 | 404 | 406 | 7,600 |
2007/06/05 | 408 | 408 | 405 | 406 | 3,800 |
2007/06/04 | 407 | 408 | 405 | 407 | 5,900 |
2007/06/01 | 400 | 407 | 400 | 407 | 9,300 |
2007/05/31 | 405 | 408 | 399 | 400 | 18,400 |
2007/05/30 | 407 | 407 | 402 | 402 | 8,700 |
2007/05/29 | 414 | 414 | 402 | 404 | 5,900 |
2007/05/28 | 410 | 412 | 401 | 412 | 5,700 |
2007/05/25 | 402 | 408 | 402 | 406 | 7,300 |
2007/05/24 | 410 | 410 | 400 | 410 | 4,300 |
2007/05/23 | 400 | 413 | 400 | 402 | 7,700 |
2007/05/22 | 396 | 402 | 393 | 400 | 19,200 |
2007/05/21 | 404 | 407 | 391 | 398 | 46,100 |
2007/05/18 | 437 | 438 | 429 | 434 | 19,800 |
2007/05/17 | 446 | 446 | 432 | 445 | 10,700 |
2007/05/16 | 440 | 449 | 440 | 445 | 9,300 |
2007/05/15 | 441 | 445 | 437 | 445 | 9,200 |
2007/05/14 | 455 | 455 | 429 | 449 | 8,700 |
2007/05/11 | 450 | 454 | 441 | 454 | 22,800 |
2007/05/10 | 469 | 470 | 458 | 461 | 33,300 |
2007/05/09 | 474 | 479 | 464 | 465 | 95,900 |
2007/05/08 | 450 | 473 | 450 | 469 | 121,100 |
2007/05/07 | 460 | 462 | 440 | 448 | 43,900 |
2007/05/02 | 418 | 425 | 418 | 425 | 3,200 |
2007/05/01 | 418 | 418 | 418 | 418 | 900 |
2007/04/27 | 408 | 418 | 408 | 418 | 2,900 |
2007/04/26 | 408 | 410 | 408 | 408 | 600 |
2007/04/25 | 413 | 413 | 405 | 405 | 2,300 |
2007/04/24 | 416 | 416 | 402 | 410 | 4,700 |
2007/04/23 | 421 | 421 | 406 | 414 | 4,200 |
2007/04/20 | 425 | 433 | 419 | 419 | 7,900 |
2007/04/19 | 435 | 435 | 425 | 430 | 5,300 |
2007/04/18 | 428 | 429 | 423 | 423 | 10,800 |
2007/04/17 | 415 | 434 | 415 | 425 | 43,300 |
2007/04/16 | 405 | 410 | 387 | 407 | 17,800 |
2007/04/13 | 425 | 425 | 400 | 400 | 10,300 |
2007/04/12 | 428 | 428 | 420 | 420 | 6,700 |
2007/04/11 | 426 | 428 | 425 | 428 | 2,700 |
2007/04/10 | 426 | 430 | 426 | 430 | 4,400 |
2007/04/09 | 426 | 431 | 425 | 426 | 2,800 |
2007/04/06 | 426 | 426 | 422 | 426 | 2,300 |
2007/04/05 | 423 | 427 | 421 | 425 | 2,100 |
2007/04/04 | 435 | 435 | 422 | 423 | 6,700 |
2007/04/03 | 423 | 440 | 422 | 427 | 6,900 |
2007/04/02 | 435 | 438 | 432 | 432 | 5,900 |
2007/03/30 | 435 | 438 | 430 | 435 | 13,800 |
2007/03/29 | 430 | 435 | 429 | 435 | 4,800 |
2007/03/28 | 425 | 431 | 425 | 431 | 4,100 |
2007/03/27 | 430 | 431 | 430 | 431 | 8,400 |
2007/03/26 | 424 | 435 | 424 | 434 | 12,300 |
2007/03/23 | 429 | 429 | 424 | 424 | 14,100 |
2007/03/22 | 431 | 431 | 424 | 424 | 21,700 |
2007/03/20 | 430 | 431 | 425 | 428 | 14,300 |
2007/03/19 | 429 | 430 | 421 | 425 | 29,800 |
2007/03/16 | 429 | 430 | 420 | 427 | 24,600 |
2007/03/15 | 410 | 429 | 410 | 429 | 21,300 |
2007/03/14 | 405 | 412 | 403 | 403 | 5,700 |
2007/03/13 | 413 | 415 | 408 | 415 | 7,100 |
2007/03/12 | 420 | 420 | 405 | 405 | 5,900 |
2007/03/09 | 410 | 415 | 409 | 415 | 1,900 |
2007/03/08 | 413 | 419 | 406 | 419 | 1,400 |
2007/03/07 | 415 | 415 | 396 | 413 | 4,800 |
2007/03/06 | 392 | 420 | 390 | 420 | 8,600 |
2007/03/05 | 401 | 405 | 390 | 400 | 12,500 |
2007/03/02 | 414 | 415 | 409 | 414 | 4,600 |
2007/03/01 | 412 | 416 | 412 | 415 | 12,500 |
2007/02/28 | 408 | 411 | 386 | 411 | 20,800 |
2007/02/27 | 415 | 418 | 410 | 415 | 44,500 |
2007/02/26 | 422 | 422 | 418 | 420 | 6,600 |
2007/02/23 | 421 | 421 | 418 | 419 | 5,700 |
2007/02/22 | 420 | 423 | 420 | 420 | 2,400 |
2007/02/21 | 416 | 420 | 416 | 418 | 3,100 |
2007/02/20 | 416 | 417 | 414 | 417 | 6,300 |
2007/02/19 | 412 | 418 | 412 | 415 | 9,800 |
2007/02/16 | 418 | 418 | 410 | 412 | 2,400 |
2007/02/15 | 410 | 425 | 410 | 425 | 3,600 |
2007/02/14 | 410 | 412 | 409 | 409 | 3,900 |
2007/02/13 | 405 | 415 | 404 | 409 | 3,600 |
2007/02/09 | 411 | 411 | 402 | 410 | 16,800 |
2007/02/08 | 422 | 422 | 413 | 416 | 7,200 |
2007/02/07 | 423 | 425 | 423 | 424 | 900 |
2007/02/06 | 431 | 431 | 425 | 425 | 8,300 |
2007/02/05 | 436 | 438 | 430 | 431 | 6,300 |
2007/02/02 | 438 | 438 | 429 | 433 | 9,900 |
2007/02/01 | 425 | 434 | 420 | 429 | 4,700 |
2007/01/31 | 421 | 425 | 420 | 420 | 6,000 |
2007/01/30 | 421 | 422 | 418 | 420 | 3,900 |
2007/01/29 | 419 | 422 | 418 | 421 | 3,300 |
2007/01/26 | 420 | 420 | 414 | 420 | 2,300 |
2007/01/25 | 415 | 420 | 415 | 420 | 2,200 |
2007/01/24 | 427 | 430 | 411 | 421 | 13,500 |
2007/01/23 | 415 | 424 | 415 | 423 | 6,300 |
2007/01/22 | 412 | 419 | 411 | 419 | 17,600 |
2007/01/19 | 411 | 415 | 411 | 413 | 6,200 |
2007/01/18 | 410 | 416 | 404 | 415 | 4,600 |
2007/01/17 | 414 | 416 | 407 | 407 | 4,900 |
2007/01/16 | 408 | 410 | 407 | 407 | 1,900 |
2007/01/15 | 407 | 412 | 407 | 410 | 5,700 |
2007/01/12 | 410 | 415 | 409 | 415 | 1,200 |
2007/01/11 | 410 | 411 | 406 | 406 | 2,300 |
2007/01/10 | 415 | 415 | 406 | 410 | 1,800 |
2007/01/09 | 416 | 416 | 410 | 410 | 3,800 |
2007/01/05 | 419 | 419 | 416 | 416 | 2,500 |
2007/01/04 | 412 | 419 | 412 | 419 | 1,000 |