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
2009/12/30 87 87 81 83 84,400
2009/12/29 83 89 81 85 64,000
2009/12/28 81 83 80 83 17,300
2009/12/25 76 87 76 79 94,800
2009/12/24 74 79 74 76 14,600
2009/12/22 73 75 73 75 31,600
2009/12/21 73 75 72 75 16,900
2009/12/18 78 78 71 72 28,500
2009/12/17 76 78 75 77 19,300
2009/12/16 79 79 75 77 7,100
2009/12/15 81 82 76 79 21,700
2009/12/14 76 86 75 78 66,700
2009/12/11 73 75 73 75 9,400
2009/12/10 73 75 73 73 2,800
2009/12/09 75 75 72 73 3,600
2009/12/08 74 75 74 75 1,800
2009/12/07 75 76 74 76 4,200
2009/12/04 73 75 73 74 4,200
2009/12/03 73 75 73 75 8,600
2009/12/02 72 74 72 73 5,300
2009/12/01 72 73 71 72 6,000
2009/11/30 68 72 68 70 4,000
2009/11/27 68 73 67 68 7,200
2009/11/26 70 70 68 70 9,000
2009/11/25 68 70 68 70 2,700
2009/11/24 68 70 68 68 5,900
2009/11/20 68 71 67 71 9,900
2009/11/19 70 70 66 68 11,000
2009/11/18 69 71 69 70 12,900
2009/11/17 70 75 70 73 21,000
2009/11/16 75 75 73 73 6,900
2009/11/13 74 75 69 74 12,400
2009/11/12 78 79 73 74 43,400
2009/11/11 77 80 77 80 12,900
2009/11/10 78 80 78 80 5,700
2009/11/09 80 80 78 79 5,300
2009/11/06 81 81 79 80 16,600
2009/11/05 81 81 80 81 9,500
2009/11/04 81 81 79 80 10,500
2009/11/02 77 81 76 81 11,800
2009/10/30 81 82 79 79 17,000
2009/10/29 79 82 78 80 39,900
2009/10/28 81 83 80 82 20,600
2009/10/27 83 84 81 82 37,500
2009/10/26 88 88 82 82 19,100
2009/10/23 84 86 83 85 26,100
2009/10/22 85 87 83 84 78,800
2009/10/21 92 92 85 86 202,100
2009/10/20 103 112 91 91 298,400
2009/10/19 86 118 85 98 108,500
2009/10/16 93 94 88 88 7,800
2009/10/15 94 94 92 93 7,200
2009/10/14 94 94 89 91 6,000
2009/10/13 92 98 92 97 7,500
2009/10/09 92 93 89 91 8,200
2009/10/08 88 90 87 90 9,900
2009/10/07 78 85 78 85 7,300
2009/10/06 77 82 77 80 15,800
2009/10/05 82 83 78 80 5,500
2009/10/02 83 85 80 82 25,900
2009/10/01 90 90 86 86 6,000
2009/09/30 90 90 88 90 14,400
2009/09/29 85 90 83 90 20,000
2009/09/28 91 92 88 88 23,100
2009/09/25 94 95 92 92 20,000
2009/09/24 98 100 91 96 19,300
2009/09/18 106 118 98 98 84,200
2009/09/17 97 125 93 106 611,600
2009/09/16 100 100 93 95 15,400
2009/09/15 100 102 97 97 9,500
2009/09/14 105 105 100 103 9,100
2009/09/11 102 105 100 105 13,100
2009/09/10 100 103 99 103 18,900
2009/09/09 101 101 99 100 1,800
2009/09/08 99 102 99 102 7,300
2009/09/07 96 101 96 99 24,500
2009/09/04 99 101 96 100 46,200
2009/09/03 103 104 101 104 7,300
2009/09/02 107 107 103 105 4,900
2009/09/01 107 107 102 107 11,000
2009/08/31 108 109 100 107 22,600
2009/08/28 110 111 107 108 26,200
2009/08/27 109 110 107 110 6,300
2009/08/26 110 111 108 111 13,700
2009/08/25 109 110 108 110 13,700
2009/08/24 108 108 105 107 6,900
2009/08/21 105 108 103 108 14,100
2009/08/20 104 108 104 108 29,000
2009/08/19 111 111 100 103 44,400
2009/08/18 108 112 108 111 12,700
2009/08/17 115 116 107 112 41,800
2009/08/14 117 118 115 118 41,300
2009/08/13 119 123 117 121 31,500
2009/08/12 119 119 117 117 26,000
2009/08/11 119 119 117 118 6,000
2009/08/10 118 119 117 119 21,100
2009/08/07 120 123 117 118 12,800
2009/08/06 117 123 117 121 19,300
2009/08/05 120 121 117 117 37,100
2009/08/04 126 126 121 123 75,700
2009/08/03 118 135 118 126 288,300
2009/07/31 120 120 117 119 30,400
2009/07/30 120 120 116 117 27,000
2009/07/29 119 120 114 117 41,700
2009/07/28 112 120 109 114 103,100
2009/07/27 110 125 105 106 300,000
2009/07/24 102 110 102 103 52,500
2009/07/23 104 106 100 103 14,100
2009/07/22 105 105 102 102 12,800
2009/07/21 106 106 102 104 20,100
2009/07/17 98 107 94 100 41,600
2009/07/16 98 115 94 94 196,700
2009/07/15 90 92 90 92 17,200
2009/07/14 88 91 88 88 16,800
2009/07/13 96 96 86 86 47,100
2009/07/10 95 100 95 99 42,700
2009/07/09 97 100 93 100 29,200
2009/07/08 103 107 97 100 87,800
2009/07/07 108 108 100 105 56,500
2009/07/06 118 118 102 108 97,200
2009/07/03 118 121 110 118 91,300
2009/07/02 114 134 113 120 563,700
2009/07/01 112 115 104 110 566,700
2009/06/30 100 122 100 122 1,111,800
2009/06/29 92 95 88 92 80,600
2009/06/26 91 91 87 90 29,100
2009/06/25 86 95 86 88 61,200
2009/06/24 84 84 81 84 36,300
2009/06/23 84 85 82 83 7,500
2009/06/22 84 85 83 84 7,400
2009/06/19 86 86 83 83 20,700
2009/06/18 88 88 83 85 61,000
2009/06/17 85 90 85 88 42,800
2009/06/16 88 88 85 86 42,000
2009/06/15 87 89 85 87 35,100
2009/06/12 87 89 87 88 25,800
2009/06/11 88 88 83 86 62,900
2009/06/10 88 88 86 88 17,500
2009/06/09 89 90 85 88 44,100
2009/06/08 91 92 87 90 31,800
2009/06/05 91 92 87 92 38,700
2009/06/04 87 95 87 91 63,800
2009/06/03 90 90 86 87 56,800
2009/06/02 95 100 90 92 173,600
2009/06/01 85 109 84 91 516,700
2009/05/29 92 92 81 85 376,500
2009/05/28 72 103 72 96 996,500
2009/05/27 69 74 69 73 66,100
2009/05/26 67 78 66 68 314,700
2009/05/25 60 66 60 65 103,500
2009/05/22 58 60 58 58 12,100
2009/05/21 57 58 55 57 28,100
2009/05/20 59 59 58 58 14,000
2009/05/19 59 59 58 59 29,500
2009/05/18 59 60 57 59 29,900
2009/05/15 61 61 58 59 46,900
2009/05/14 61 63 60 61 47,600
2009/05/13 64 64 60 61 12,400
2009/05/12 63 64 61 62 13,300
2009/05/11 65 65 61 63 21,000
2009/05/08 60 62 59 62 70,200
2009/05/07 61 61 59 60 30,900
2009/05/01 58 59 56 59 17,700
2009/04/30 56 58 55 58 31,000
2009/04/28 60 60 54 55 48,300
2009/04/27 60 62 58 60 20,400
2009/04/24 59 60 58 59 12,500
2009/04/23 59 63 58 60 80,000
2009/04/22 59 61 58 58 26,500
2009/04/21 57 59 55 59 52,100
2009/04/20 63 63 58 59 59,800
2009/04/17 65 65 59 62 83,600
2009/04/16 67 69 62 63 259,400
2009/04/15 57 67 57 67 348,900
2009/04/14 55 59 53 55 136,700
2009/04/13 57 57 51 52 164,500
2009/04/10 56 61 52 56 327,400
2009/04/09 48 52 47 51 70,100
2009/04/08 47 48 46 48 35,600
2009/04/07 50 50 47 48 43,500
2009/04/06 48 51 47 50 107,700
2009/04/03 50 50 46 48 110,500
2009/04/02 49 50 48 49 168,500
2009/04/01 53 56 46 51 508,600
2009/03/31 42 62 42 53 1,709,900
2009/03/30 40 42 39 40 43,500
2009/03/27 40 42 40 40 57,200
2009/03/26 39 41 37 39 68,300
2009/03/25 39 41 39 40 63,100
2009/03/24 42 43 40 40 131,400
2009/03/23 43 43 40 41 49,700
2009/03/19 45 45 41 42 80,100
2009/03/18 46 46 42 43 95,600
2009/03/17 42 52 42 45 510,500
2009/03/16 43 43 39 42 137,300
2009/03/13 46 46 41 41 262,600
2009/03/12 51 61 45 46 1,467,500
2009/03/11 36 65 36 47 2,523,700
2009/03/10 36 37 34 35 91,000
2009/03/09 38 39 34 36 158,100
2009/03/06 45 45 38 38 161,100
2009/03/05 46 51 43 43 180,100
2009/03/04 44 48 43 44 63,100
2009/03/03 43 50 41 48 172,400
2009/03/02 58 58 48 48 335,100
2009/02/27 81 81 73 78 36,500
2009/02/26 82 84 81 81 3,800
2009/02/25 80 84 80 83 10,700
2009/02/24 79 82 78 81 13,100
2009/02/23 80 81 78 79 13,500
2009/02/20 83 85 81 82 31,200
2009/02/19 89 93 83 87 59,700
2009/02/18 97 97 93 96 9,100
2009/02/17 103 103 97 97 8,800
2009/02/16 100 108 97 102 29,200
2009/02/13 103 103 100 102 2,100
2009/02/12 100 102 100 102 6,000
2009/02/10 101 103 100 103 3,600
2009/02/09 103 103 102 103 7,600
2009/02/06 103 106 101 106 8,900
2009/02/05 103 104 102 104 10,600
2009/02/04 107 109 101 107 20,000
2009/02/03 108 110 104 106 22,200
2009/02/02 126 128 104 107 170,800
2009/01/30 103 134 103 117 262,000
2009/01/29 105 106 100 102 20,400
2009/01/28 103 109 101 105 24,000
2009/01/27 100 109 97 103 20,200
2009/01/26 103 103 97 97 10,800
2009/01/23 107 107 100 104 32,700
2009/01/22 106 108 105 106 18,900
2009/01/21 108 111 102 111 52,800
2009/01/20 117 118 111 111 32,900
2009/01/19 122 148 112 114 227,500
2009/01/16 120 124 116 121 16,500
2009/01/15 124 125 121 121 19,000
2009/01/14 125 130 124 130 34,400
2009/01/13 123 135 122 135 44,500
2009/01/09 138 138 121 138 97,700
2009/01/08 150 163 137 140 96,200
2009/01/07 138 170 133 170 273,500
2009/01/06 99 123 99 123 101,600
2009/01/05 90 94 88 93 11,000

このページの先頭へ