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
2010/12/30 182 183 178 181 252,600
2010/12/29 187 187 175 182 462,900
2010/12/28 177 186 175 178 673,700
2010/12/27 171 179 168 174 649,300
2010/12/24 168 168 164 166 289,800
2010/12/22 169 173 167 168 296,100
2010/12/21 174 176 171 172 280,900
2010/12/20 179 182 173 176 723,900
2010/12/17 168 180 166 174 939,600
2010/12/16 166 170 164 165 528,700
2010/12/15 167 168 159 165 1,369,800
2010/12/14 180 180 172 174 562,100
2010/12/13 185 186 173 178 1,819,800
2010/12/10 170 190 170 190 3,100,800
2010/12/09 162 168 158 165 514,600
2010/12/08 159 169 154 160 933,400
2010/12/07 166 167 154 158 1,255,300
2010/12/06 169 178 164 170 2,526,800
2010/12/03 137 151 135 151 1,007,600
2010/12/02 136 137 131 134 200,400
2010/12/01 127 134 127 134 233,200
2010/11/30 129 129 127 127 58,000
2010/11/29 128 129 128 129 40,400
2010/11/26 131 131 127 127 145,500
2010/11/25 129 130 127 129 94,100
2010/11/24 128 130 126 130 95,600
2010/11/22 127 131 127 129 78,300
2010/11/19 129 130 127 127 92,700
2010/11/18 126 129 126 129 127,600
2010/11/17 125 127 124 126 115,300
2010/11/16 126 127 123 125 172,300
2010/11/15 132 132 125 126 259,100
2010/11/12 135 135 127 129 346,100
2010/11/11 137 137 133 136 192,100
2010/11/10 130 137 128 136 418,700
2010/11/09 127 129 127 128 34,200
2010/11/08 129 129 126 129 75,900
2010/11/05 128 130 127 128 54,900
2010/11/04 127 130 126 128 102,300
2010/11/02 124 128 123 127 60,200
2010/11/01 123 126 122 125 37,900
2010/10/29 126 126 122 124 93,100
2010/10/28 129 129 125 127 43,300
2010/10/27 123 130 122 130 133,800
2010/10/26 124 124 122 122 44,300
2010/10/25 121 125 121 125 52,700
2010/10/22 120 122 120 122 52,200
2010/10/21 123 125 120 120 84,200
2010/10/20 124 125 123 123 62,300
2010/10/19 124 126 123 126 44,900
2010/10/18 123 125 121 124 62,300
2010/10/15 126 126 122 124 42,900
2010/10/14 125 128 125 126 23,400
2010/10/13 125 125 124 124 29,100
2010/10/12 128 130 123 124 110,800
2010/10/08 126 129 126 127 55,000
2010/10/07 127 128 126 128 37,200
2010/10/06 128 129 126 128 68,100
2010/10/05 129 130 126 128 97,900
2010/10/04 131 131 129 129 51,600
2010/10/01 133 133 130 130 113,500
2010/09/30 137 138 132 132 172,000
2010/09/29 131 137 131 136 101,700
2010/09/28 132 133 131 131 58,600
2010/09/27 130 132 129 132 100,600
2010/09/24 133 133 130 131 96,800
2010/09/22 136 137 133 134 113,100
2010/09/21 135 137 135 136 83,600
2010/09/17 134 139 133 135 235,600
2010/09/16 134 138 132 132 157,300
2010/09/15 135 138 133 134 134,000
2010/09/14 141 141 135 138 140,600
2010/09/13 140 143 138 141 227,000
2010/09/10 134 140 133 138 275,900
2010/09/09 134 135 128 133 281,100
2010/09/08 125 140 125 131 826,500
2010/09/07 128 130 127 128 72,100
2010/09/06 125 130 125 130 162,500
2010/09/03 125 125 123 123 69,500
2010/09/02 128 128 123 124 163,800
2010/09/01 125 126 122 124 109,100
2010/08/31 124 131 122 124 272,900
2010/08/30 131 131 125 126 233,200
2010/08/27 124 130 124 128 182,700
2010/08/26 123 129 123 126 252,800
2010/08/25 123 124 120 124 290,300
2010/08/24 128 129 125 125 293,600
2010/08/23 133 133 130 131 165,600
2010/08/20 137 138 134 134 256,300
2010/08/19 136 143 136 141 350,100
2010/08/18 137 138 132 135 355,600
2010/08/17 136 136 130 133 416,400
2010/08/16 143 143 137 138 305,300
2010/08/13 149 149 140 142 594,300
2010/08/12 161 166 145 151 944,500
2010/08/11 156 164 154 164 598,900
2010/08/10 165 172 157 159 853,800
2010/08/09 165 181 162 171 2,823,600
2010/08/06 141 146 140 145 255,000
2010/08/05 140 142 139 140 94,400
2010/08/04 139 140 139 140 63,000
2010/08/03 140 142 139 142 94,700
2010/08/02 141 142 138 140 153,900
2010/07/30 143 144 141 141 126,900
2010/07/29 143 147 142 143 270,000
2010/07/28 143 144 140 144 206,800
2010/07/27 138 142 136 140 332,600
2010/07/26 136 138 135 136 104,900
2010/07/23 134 136 132 134 98,700
2010/07/22 136 136 129 134 245,400
2010/07/21 139 140 134 138 180,500
2010/07/20 137 142 134 137 251,100
2010/07/16 134 144 134 140 513,100
2010/07/15 134 135 132 134 130,700
2010/07/14 133 136 132 135 147,200
2010/07/13 132 136 132 132 182,600
2010/07/12 131 134 128 132 192,200
2010/07/09 133 134 130 131 169,800
2010/07/08 136 138 132 135 210,800
2010/07/07 137 138 131 135 248,200
2010/07/06 139 139 133 137 193,200
2010/07/05 135 140 133 140 303,300
2010/07/02 134 136 129 136 336,700
2010/07/01 147 147 127 134 1,287,500
2010/06/30 148 154 136 147 1,242,700
2010/06/29 142 151 139 146 931,200
2010/06/28 137 150 137 143 949,600
2010/06/25 146 147 136 138 1,367,400
2010/06/24 128 155 128 151 3,839,700
2010/06/23 126 127 123 125 302,500
2010/06/22 124 125 122 124 154,500
2010/06/21 123 129 121 124 442,700
2010/06/18 122 123 118 118 132,300
2010/06/17 123 125 121 121 109,600
2010/06/16 125 127 122 125 186,300
2010/06/15 128 128 120 121 352,600
2010/06/14 120 128 118 126 511,300
2010/06/11 117 118 115 116 111,100
2010/06/10 116 116 113 115 73,700
2010/06/09 118 118 112 115 87,000
2010/06/08 113 119 113 117 89,700
2010/06/07 117 117 115 116 239,100
2010/06/04 115 122 115 121 341,200
2010/06/03 112 115 111 115 230,500
2010/06/02 111 115 109 110 267,700
2010/06/01 113 113 109 112 124,000
2010/05/31 112 113 109 112 153,700
2010/05/28 113 115 110 113 282,500
2010/05/27 107 110 105 110 244,500
2010/05/26 109 111 103 109 259,300
2010/05/25 116 116 109 110 259,500
2010/05/24 115 117 115 117 109,400
2010/05/21 111 115 110 115 228,700
2010/05/20 118 121 115 116 125,100
2010/05/19 112 120 112 120 304,100
2010/05/18 127 127 117 121 412,600
2010/05/17 134 135 124 125 730,400
2010/05/14 121 133 121 132 982,500
2010/05/13 120 125 118 124 205,700
2010/05/12 115 120 115 117 249,400
2010/05/11 122 122 114 115 310,100
2010/05/10 115 120 115 119 218,100
2010/05/07 111 120 110 117 488,400
2010/05/06 126 129 121 121 559,800
2010/04/30 128 131 128 130 440,800
2010/04/28 129 133 126 126 565,600
2010/04/27 128 137 124 133 1,218,400
2010/04/26 129 132 125 128 993,300
2010/04/23 118 128 118 128 843,400
2010/04/22 121 121 117 118 204,300
2010/04/21 115 123 114 121 429,900
2010/04/20 118 118 114 114 214,600
2010/04/19 116 117 115 115 236,000
2010/04/16 121 121 118 119 242,600
2010/04/15 122 122 118 121 372,700
2010/04/14 120 123 118 121 348,200
2010/04/13 123 123 120 120 295,200
2010/04/12 120 123 119 123 391,700
2010/04/09 119 121 117 118 357,900
2010/04/08 124 124 117 119 568,000
2010/04/07 122 125 120 124 345,400
2010/04/06 128 129 119 122 785,400
2010/04/05 128 130 126 129 595,000
2010/04/02 138 139 126 127 2,269,300
2010/04/01 119 136 116 135 2,942,900
2010/03/31 113 119 112 119 484,000
2010/03/30 119 120 112 115 540,600
2010/03/29 121 124 116 118 1,266,600
2010/03/26 104 121 103 121 1,585,300
2010/03/25 105 106 103 104 268,300
2010/03/24 107 107 104 105 358,900
2010/03/23 108 108 105 107 338,400
2010/03/19 105 110 101 108 888,200
2010/03/18 109 109 105 105 467,100
2010/03/17 108 110 108 108 472,300
2010/03/16 111 112 109 111 679,500
2010/03/15 114 116 112 114 497,800
2010/03/12 112 118 111 117 712,400
2010/03/11 119 119 116 116 337,500
2010/03/10 118 119 113 119 530,400
2010/03/09 120 121 117 117 671,100
2010/03/08 120 125 118 122 1,639,300
2010/03/05 110 117 109 115 1,036,600
2010/03/04 110 112 107 108 622,300
2010/03/03 114 115 107 109 1,337,900
2010/03/02 133 135 114 117 2,362,500
2010/03/01 115 125 113 125 2,386,200
2010/02/26 103 111 100 111 1,150,300
2010/02/25 104 104 101 104 557,200
2010/02/24 109 109 105 106 661,400
2010/02/23 109 115 107 110 969,200
2010/02/22 110 115 106 110 1,676,100
2010/02/19 116 118 107 109 1,700,000
2010/02/18 128 140 118 119 3,669,400
2010/02/17 109 134 105 133 4,930,700
2010/02/16 102 111 97 110 1,958,500
2010/02/15 96 101 90 101 1,871,500
2010/02/12 97 103 97 101 1,599,900
2010/02/10 101 103 95 96 1,027,700
2010/02/09 107 110 100 106 964,700
2010/02/08 118 119 104 105 1,260,800
2010/02/05 119 128 112 113 1,674,500
2010/02/04 131 131 117 124 1,479,800
2010/02/03 136 139 120 126 1,680,700
2010/02/02 152 168 134 141 2,358,700
2010/02/01 160 164 144 146 976,400
2010/01/29 174 206 151 170 2,892,900
2010/01/28 185 193 166 172 935,900
2010/01/27 170 201 153 194 2,398,800
2010/01/26 161 188 155 185 2,077,800
2010/01/25 118 158 117 138 2,568,100
2010/01/22 95 124 93 108 2,181,400
2010/01/21 86 94 82 94 198,800
2010/01/20 81 97 81 86 601,300
2010/01/19 83 83 80 80 38,000
2010/01/18 85 85 82 84 65,500
2010/01/15 81 84 80 84 25,100
2010/01/14 83 84 78 83 66,900
2010/01/13 85 85 83 84 11,400
2010/01/12 83 85 81 85 25,200
2010/01/08 81 82 79 82 18,500
2010/01/07 83 83 80 80 6,400
2010/01/06 82 83 81 83 12,300
2010/01/05 81 83 81 81 56,400
2010/01/04 84 85 80 81 13,400

このページの先頭へ