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 |