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 |
---|---|---|---|---|---|
2012/12/28 | 216 | 224 | 216 | 220 | 309,600 |
2012/12/27 | 210 | 222 | 210 | 214 | 529,800 |
2012/12/26 | 204 | 212 | 203 | 209 | 173,600 |
2012/12/25 | 205 | 212 | 204 | 207 | 239,300 |
2012/12/21 | 207 | 209 | 198 | 204 | 225,600 |
2012/12/20 | 212 | 212 | 205 | 206 | 179,200 |
2012/12/19 | 210 | 217 | 207 | 211 | 305,700 |
2012/12/18 | 220 | 221 | 207 | 209 | 600,900 |
2012/12/17 | 215 | 231 | 212 | 215 | 1,518,200 |
2012/12/14 | 196 | 213 | 195 | 211 | 1,054,800 |
2012/12/13 | 195 | 207 | 194 | 194 | 708,900 |
2012/12/12 | 190 | 195 | 189 | 193 | 127,700 |
2012/12/11 | 194 | 194 | 186 | 188 | 137,800 |
2012/12/10 | 193 | 199 | 192 | 194 | 137,300 |
2012/12/07 | 198 | 205 | 193 | 196 | 767,800 |
2012/12/06 | 187 | 199 | 182 | 199 | 524,700 |
2012/12/05 | 183 | 185 | 181 | 184 | 114,600 |
2012/12/04 | 189 | 189 | 184 | 185 | 116,200 |
2012/12/03 | 192 | 192 | 186 | 187 | 163,200 |
2012/11/30 | 186 | 195 | 185 | 190 | 561,200 |
2012/11/29 | 183 | 188 | 180 | 184 | 219,100 |
2012/11/28 | 177 | 195 | 177 | 181 | 1,002,200 |
2012/11/27 | 178 | 179 | 176 | 178 | 76,000 |
2012/11/26 | 183 | 183 | 175 | 176 | 124,500 |
2012/11/22 | 175 | 177 | 173 | 175 | 210,800 |
2012/11/21 | 175 | 179 | 172 | 172 | 194,000 |
2012/11/20 | 183 | 184 | 177 | 179 | 121,500 |
2012/11/19 | 179 | 185 | 175 | 182 | 252,000 |
2012/11/16 | 188 | 189 | 180 | 180 | 457,100 |
2012/11/15 | 180 | 205 | 177 | 189 | 4,759,600 |
2012/11/14 | 161 | 162 | 157 | 160 | 140,900 |
2012/11/13 | 162 | 163 | 158 | 161 | 153,000 |
2012/11/12 | 161 | 165 | 161 | 163 | 70,800 |
2012/11/09 | 161 | 163 | 159 | 163 | 125,200 |
2012/11/08 | 165 | 166 | 162 | 164 | 171,800 |
2012/11/07 | 169 | 171 | 169 | 169 | 90,100 |
2012/11/06 | 170 | 171 | 169 | 169 | 67,000 |
2012/11/05 | 175 | 175 | 169 | 169 | 144,200 |
2012/11/02 | 175 | 178 | 174 | 174 | 93,900 |
2012/11/01 | 171 | 178 | 171 | 175 | 211,700 |
2012/10/31 | 171 | 176 | 169 | 172 | 96,500 |
2012/10/30 | 167 | 182 | 166 | 171 | 327,500 |
2012/10/29 | 172 | 173 | 168 | 170 | 175,100 |
2012/10/26 | 185 | 185 | 173 | 175 | 375,100 |
2012/10/25 | 187 | 190 | 182 | 184 | 322,300 |
2012/10/24 | 189 | 191 | 184 | 187 | 280,500 |
2012/10/23 | 181 | 196 | 180 | 191 | 1,126,500 |
2012/10/22 | 173 | 182 | 172 | 179 | 247,800 |
2012/10/19 | 173 | 178 | 170 | 176 | 304,800 |
2012/10/18 | 172 | 175 | 169 | 174 | 237,000 |
2012/10/17 | 169 | 179 | 165 | 175 | 748,200 |
2012/10/16 | 166 | 172 | 163 | 167 | 389,900 |
2012/10/15 | 169 | 174 | 156 | 161 | 741,800 |
2012/10/12 | 176 | 189 | 169 | 169 | 402,400 |
2012/10/11 | 178 | 179 | 173 | 178 | 371,800 |
2012/10/10 | 188 | 188 | 184 | 184 | 156,400 |
2012/10/09 | 190 | 190 | 185 | 187 | 323,500 |
2012/10/05 | 190 | 192 | 186 | 191 | 213,500 |
2012/10/04 | 189 | 194 | 186 | 188 | 306,300 |
2012/10/03 | 188 | 195 | 186 | 188 | 459,500 |
2012/10/02 | 189 | 192 | 185 | 185 | 381,600 |
2012/10/01 | 193 | 198 | 187 | 187 | 456,800 |
2012/09/28 | 188 | 204 | 186 | 198 | 1,118,200 |
2012/09/27 | 192 | 197 | 181 | 187 | 782,400 |
2012/09/26 | 198 | 209 | 189 | 189 | 1,506,100 |
2012/09/25 | 229 | 232 | 198 | 201 | 4,676,200 |
2012/09/24 | 183 | 213 | 179 | 213 | 6,309,900 |
2012/09/21 | 171 | 173 | 163 | 163 | 449,400 |
2012/09/20 | 177 | 179 | 170 | 171 | 518,300 |
2012/09/19 | 173 | 187 | 173 | 175 | 998,700 |
2012/09/18 | 183 | 185 | 170 | 173 | 541,600 |
2012/09/14 | 187 | 199 | 186 | 186 | 1,087,600 |
2012/09/13 | 209 | 213 | 185 | 189 | 2,846,700 |
2012/09/12 | 187 | 204 | 183 | 203 | 1,950,900 |
2012/09/11 | 197 | 200 | 179 | 190 | 1,757,800 |
2012/09/10 | 165 | 200 | 162 | 200 | 3,695,100 |
2012/09/07 | 165 | 170 | 158 | 161 | 337,300 |
2012/09/06 | 155 | 173 | 151 | 167 | 1,351,100 |
2012/09/05 | 161 | 161 | 151 | 153 | 385,700 |
2012/09/04 | 165 | 170 | 159 | 161 | 323,700 |
2012/09/03 | 168 | 170 | 159 | 167 | 427,300 |
2012/08/31 | 176 | 182 | 165 | 168 | 659,500 |
2012/08/30 | 175 | 183 | 171 | 177 | 1,015,800 |
2012/08/29 | 175 | 195 | 173 | 177 | 2,982,100 |
2012/08/28 | 176 | 183 | 170 | 170 | 772,300 |
2012/08/27 | 177 | 189 | 170 | 174 | 1,321,100 |
2012/08/24 | 178 | 198 | 169 | 181 | 3,990,500 |
2012/08/23 | 187 | 188 | 171 | 173 | 1,309,000 |
2012/08/22 | 200 | 200 | 183 | 189 | 1,145,600 |
2012/08/21 | 222 | 225 | 181 | 193 | 5,027,400 |
2012/08/20 | 201 | 210 | 196 | 210 | 2,651,200 |
2012/08/17 | 129 | 167 | 128 | 160 | 7,097,500 |
2012/08/16 | 108 | 127 | 108 | 119 | 464,100 |
2012/08/15 | 110 | 110 | 106 | 109 | 96,500 |
2012/08/14 | 109 | 109 | 105 | 108 | 154,200 |
2012/08/13 | 110 | 110 | 106 | 106 | 140,800 |
2012/08/10 | 106 | 113 | 106 | 110 | 107,500 |
2012/08/09 | 109 | 110 | 108 | 109 | 66,900 |
2012/08/08 | 109 | 110 | 108 | 110 | 39,400 |
2012/08/07 | 108 | 110 | 107 | 108 | 21,400 |
2012/08/06 | 110 | 111 | 108 | 108 | 14,300 |
2012/08/03 | 108 | 110 | 108 | 109 | 24,000 |
2012/08/02 | 109 | 111 | 108 | 110 | 28,800 |
2012/08/01 | 112 | 112 | 109 | 109 | 38,600 |
2012/07/31 | 112 | 113 | 111 | 113 | 29,200 |
2012/07/30 | 115 | 115 | 112 | 112 | 57,100 |
2012/07/27 | 112 | 113 | 110 | 113 | 39,600 |
2012/07/26 | 109 | 111 | 108 | 108 | 50,200 |
2012/07/25 | 113 | 113 | 107 | 110 | 210,400 |
2012/07/24 | 113 | 115 | 112 | 114 | 71,100 |
2012/07/23 | 121 | 121 | 117 | 117 | 84,600 |
2012/07/20 | 123 | 123 | 120 | 120 | 29,000 |
2012/07/19 | 122 | 122 | 121 | 121 | 61,700 |
2012/07/18 | 124 | 124 | 119 | 119 | 87,300 |
2012/07/17 | 124 | 126 | 122 | 122 | 42,000 |
2012/07/13 | 123 | 128 | 122 | 127 | 62,900 |
2012/07/12 | 129 | 129 | 122 | 122 | 98,600 |
2012/07/11 | 126 | 130 | 126 | 128 | 57,000 |
2012/07/10 | 131 | 131 | 127 | 127 | 56,500 |
2012/07/09 | 136 | 137 | 129 | 131 | 114,900 |
2012/07/06 | 138 | 139 | 136 | 137 | 15,800 |
2012/07/05 | 139 | 140 | 137 | 137 | 38,700 |
2012/07/04 | 142 | 142 | 139 | 140 | 21,300 |
2012/07/03 | 140 | 144 | 138 | 139 | 72,400 |
2012/07/02 | 142 | 143 | 139 | 139 | 67,000 |
2012/06/29 | 136 | 139 | 134 | 139 | 76,900 |
2012/06/28 | 138 | 138 | 134 | 136 | 49,400 |
2012/06/27 | 136 | 136 | 132 | 135 | 70,700 |
2012/06/26 | 139 | 139 | 135 | 137 | 78,400 |
2012/06/25 | 146 | 146 | 139 | 139 | 123,100 |
2012/06/22 | 143 | 144 | 141 | 144 | 62,200 |
2012/06/21 | 146 | 147 | 143 | 146 | 110,400 |
2012/06/20 | 149 | 150 | 146 | 146 | 165,700 |
2012/06/19 | 140 | 147 | 140 | 146 | 127,700 |
2012/06/18 | 141 | 143 | 139 | 142 | 139,900 |
2012/06/15 | 146 | 153 | 139 | 139 | 653,300 |
2012/06/14 | 128 | 139 | 125 | 139 | 226,900 |
2012/06/13 | 130 | 130 | 128 | 130 | 53,600 |
2012/06/12 | 127 | 129 | 127 | 129 | 67,400 |
2012/06/11 | 128 | 134 | 128 | 132 | 138,000 |
2012/06/08 | 131 | 131 | 124 | 127 | 146,100 |
2012/06/07 | 125 | 130 | 125 | 128 | 171,300 |
2012/06/06 | 117 | 125 | 116 | 123 | 337,300 |
2012/06/05 | 114 | 117 | 110 | 116 | 241,000 |
2012/06/04 | 115 | 118 | 110 | 114 | 225,300 |
2012/06/01 | 130 | 130 | 122 | 123 | 208,100 |
2012/05/31 | 129 | 132 | 128 | 130 | 53,300 |
2012/05/30 | 135 | 145 | 131 | 134 | 306,900 |
2012/05/29 | 129 | 133 | 123 | 131 | 129,200 |
2012/05/28 | 135 | 136 | 128 | 128 | 82,600 |
2012/05/25 | 138 | 138 | 129 | 133 | 100,500 |
2012/05/24 | 136 | 139 | 133 | 136 | 89,000 |
2012/05/23 | 141 | 145 | 138 | 138 | 158,400 |
2012/05/22 | 141 | 146 | 138 | 145 | 131,200 |
2012/05/21 | 132 | 140 | 131 | 137 | 187,000 |
2012/05/18 | 137 | 137 | 129 | 130 | 254,500 |
2012/05/17 | 138 | 142 | 133 | 137 | 418,300 |
2012/05/16 | 133 | 135 | 126 | 132 | 514,300 |
2012/05/15 | 150 | 151 | 142 | 148 | 233,400 |
2012/05/14 | 156 | 161 | 152 | 155 | 157,000 |
2012/05/11 | 173 | 175 | 165 | 165 | 78,300 |
2012/05/10 | 172 | 173 | 170 | 172 | 57,100 |
2012/05/09 | 174 | 174 | 172 | 172 | 59,300 |
2012/05/08 | 176 | 180 | 175 | 177 | 96,000 |
2012/05/07 | 184 | 184 | 177 | 177 | 101,200 |
2012/05/02 | 186 | 187 | 186 | 186 | 21,900 |
2012/05/01 | 190 | 192 | 185 | 186 | 97,700 |
2012/04/27 | 193 | 195 | 189 | 189 | 80,600 |
2012/04/26 | 204 | 205 | 190 | 191 | 245,000 |
2012/04/25 | 208 | 216 | 198 | 201 | 540,600 |
2012/04/24 | 190 | 206 | 190 | 196 | 537,800 |
2012/04/23 | 186 | 192 | 186 | 190 | 157,800 |
2012/04/20 | 183 | 185 | 182 | 185 | 67,500 |
2012/04/19 | 181 | 186 | 181 | 183 | 90,000 |
2012/04/18 | 187 | 188 | 185 | 187 | 54,700 |
2012/04/17 | 190 | 190 | 183 | 187 | 83,400 |
2012/04/16 | 190 | 196 | 189 | 190 | 41,600 |
2012/04/13 | 190 | 192 | 188 | 190 | 32,500 |
2012/04/12 | 187 | 190 | 185 | 188 | 35,600 |
2012/04/11 | 186 | 188 | 185 | 187 | 50,700 |
2012/04/10 | 188 | 193 | 186 | 189 | 55,300 |
2012/04/09 | 192 | 192 | 183 | 192 | 97,600 |
2012/04/06 | 196 | 197 | 192 | 195 | 79,400 |
2012/04/05 | 199 | 199 | 194 | 197 | 86,600 |
2012/04/04 | 203 | 205 | 200 | 200 | 80,100 |
2012/04/03 | 207 | 208 | 201 | 203 | 94,800 |
2012/04/02 | 204 | 207 | 203 | 204 | 88,300 |
2012/03/30 | 204 | 204 | 200 | 202 | 53,000 |
2012/03/29 | 204 | 204 | 202 | 204 | 44,100 |
2012/03/28 | 200 | 208 | 200 | 206 | 88,700 |
2012/03/27 | 202 | 202 | 200 | 201 | 33,800 |
2012/03/26 | 203 | 203 | 200 | 200 | 73,600 |
2012/03/23 | 206 | 206 | 202 | 202 | 70,800 |
2012/03/22 | 202 | 208 | 202 | 208 | 76,600 |
2012/03/21 | 202 | 203 | 201 | 201 | 23,600 |
2012/03/19 | 205 | 206 | 201 | 203 | 79,600 |
2012/03/16 | 208 | 208 | 205 | 205 | 67,700 |
2012/03/15 | 211 | 213 | 206 | 207 | 111,000 |
2012/03/14 | 211 | 214 | 209 | 209 | 124,100 |
2012/03/13 | 209 | 213 | 206 | 207 | 120,500 |
2012/03/12 | 203 | 209 | 203 | 206 | 97,100 |
2012/03/09 | 203 | 204 | 200 | 202 | 62,800 |
2012/03/08 | 205 | 205 | 200 | 201 | 73,600 |
2012/03/07 | 200 | 203 | 199 | 201 | 38,000 |
2012/03/06 | 203 | 206 | 200 | 203 | 61,700 |
2012/03/05 | 203 | 206 | 201 | 206 | 56,500 |
2012/03/02 | 202 | 206 | 201 | 203 | 62,200 |
2012/03/01 | 212 | 215 | 196 | 203 | 233,000 |
2012/02/29 | 219 | 219 | 210 | 210 | 112,400 |
2012/02/28 | 218 | 218 | 210 | 217 | 137,400 |
2012/02/27 | 219 | 223 | 218 | 221 | 95,100 |
2012/02/24 | 221 | 222 | 217 | 219 | 105,700 |
2012/02/23 | 217 | 220 | 214 | 218 | 89,400 |
2012/02/22 | 212 | 217 | 207 | 217 | 125,400 |
2012/02/21 | 215 | 217 | 210 | 212 | 143,100 |
2012/02/20 | 219 | 220 | 215 | 218 | 108,500 |
2012/02/17 | 220 | 222 | 218 | 218 | 139,100 |
2012/02/16 | 220 | 222 | 216 | 220 | 117,300 |
2012/02/15 | 221 | 225 | 217 | 221 | 392,900 |
2012/02/14 | 230 | 234 | 221 | 230 | 876,100 |
2012/02/13 | 215 | 218 | 210 | 215 | 159,600 |
2012/02/10 | 216 | 226 | 210 | 214 | 369,200 |
2012/02/09 | 212 | 216 | 209 | 212 | 132,400 |
2012/02/08 | 209 | 209 | 203 | 206 | 114,100 |
2012/02/07 | 208 | 211 | 203 | 206 | 88,600 |
2012/02/06 | 205 | 210 | 204 | 207 | 137,000 |
2012/02/03 | 210 | 210 | 205 | 207 | 95,300 |
2012/02/02 | 215 | 216 | 208 | 210 | 97,700 |
2012/02/01 | 215 | 222 | 211 | 215 | 172,500 |
2012/01/31 | 222 | 226 | 215 | 216 | 133,500 |
2012/01/30 | 222 | 234 | 218 | 223 | 305,800 |
2012/01/27 | 215 | 224 | 212 | 220 | 133,300 |
2012/01/26 | 220 | 225 | 212 | 216 | 179,600 |
2012/01/25 | 226 | 246 | 218 | 222 | 1,852,600 |
2012/01/24 | 211 | 223 | 207 | 211 | 358,300 |
2012/01/23 | 197 | 214 | 197 | 206 | 324,300 |
2012/01/20 | 199 | 199 | 195 | 199 | 63,500 |
2012/01/19 | 201 | 202 | 195 | 199 | 58,300 |
2012/01/18 | 193 | 200 | 192 | 200 | 38,300 |
2012/01/17 | 194 | 196 | 193 | 195 | 52,600 |
2012/01/16 | 197 | 198 | 193 | 194 | 75,400 |
2012/01/13 | 198 | 200 | 195 | 198 | 56,100 |
2012/01/12 | 202 | 204 | 197 | 201 | 61,200 |
2012/01/11 | 200 | 203 | 198 | 202 | 42,000 |
2012/01/10 | 206 | 206 | 198 | 198 | 64,900 |
2012/01/06 | 207 | 207 | 200 | 202 | 72,800 |
2012/01/05 | 203 | 207 | 201 | 204 | 87,300 |
2012/01/04 | 198 | 210 | 195 | 201 | 224,000 |