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 |
---|---|---|---|---|---|
2018/12/28 | 170 | 170 | 158 | 166 | 291,100 |
2018/12/27 | 173 | 177 | 165 | 172 | 194,800 |
2018/12/26 | 162 | 171 | 155 | 163 | 211,200 |
2018/12/25 | 169 | 172 | 151 | 158 | 347,900 |
2018/12/21 | 188 | 194 | 180 | 181 | 314,300 |
2018/12/20 | 191 | 204 | 184 | 191 | 351,400 |
2018/12/19 | 189 | 200 | 179 | 194 | 498,000 |
2018/12/18 | 187 | 187 | 177 | 179 | 229,100 |
2018/12/17 | 205 | 205 | 188 | 192 | 238,300 |
2018/12/14 | 198 | 204 | 195 | 201 | 132,000 |
2018/12/13 | 209 | 212 | 201 | 203 | 336,700 |
2018/12/12 | 214 | 215 | 209 | 209 | 292,000 |
2018/12/11 | 210 | 215 | 208 | 208 | 360,200 |
2018/12/10 | 208 | 213 | 199 | 213 | 432,100 |
2018/12/07 | 215 | 219 | 199 | 204 | 544,800 |
2018/12/06 | 211 | 219 | 207 | 214 | 415,400 |
2018/12/05 | 204 | 222 | 199 | 214 | 848,000 |
2018/12/04 | 199 | 239 | 199 | 212 | 3,632,000 |
2018/12/03 | 185 | 199 | 184 | 197 | 455,000 |
2018/11/30 | 186 | 191 | 183 | 188 | 216,900 |
2018/11/29 | 190 | 190 | 184 | 188 | 169,400 |
2018/11/28 | 189 | 190 | 184 | 187 | 193,900 |
2018/11/27 | 189 | 190 | 182 | 182 | 180,700 |
2018/11/26 | 181 | 191 | 181 | 187 | 609,800 |
2018/11/22 | 174 | 180 | 173 | 177 | 240,100 |
2018/11/21 | 170 | 176 | 170 | 175 | 194,100 |
2018/11/20 | 167 | 175 | 167 | 171 | 150,800 |
2018/11/19 | 173 | 176 | 168 | 169 | 285,000 |
2018/11/16 | 170 | 174 | 166 | 168 | 302,900 |
2018/11/15 | 162 | 177 | 161 | 173 | 420,000 |
2018/11/14 | 175 | 175 | 166 | 167 | 283,700 |
2018/11/13 | 169 | 175 | 165 | 171 | 415,200 |
2018/11/12 | 177 | 177 | 167 | 172 | 361,000 |
2018/11/09 | 176 | 176 | 166 | 172 | 843,900 |
2018/11/08 | 189 | 190 | 179 | 180 | 757,200 |
2018/11/07 | 192 | 197 | 182 | 188 | 1,546,800 |
2018/11/06 | 201 | 209 | 185 | 187 | 4,276,900 |
2018/11/05 | 258 | 268 | 254 | 265 | 1,325,100 |
2018/11/02 | 228 | 260 | 228 | 259 | 1,931,500 |
2018/11/01 | 231 | 236 | 224 | 231 | 291,900 |
2018/10/31 | 236 | 239 | 228 | 231 | 264,900 |
2018/10/30 | 218 | 235 | 210 | 233 | 567,300 |
2018/10/29 | 218 | 240 | 215 | 220 | 1,152,500 |
2018/10/26 | 217 | 226 | 196 | 202 | 511,800 |
2018/10/25 | 229 | 243 | 215 | 215 | 564,400 |
2018/10/24 | 232 | 241 | 232 | 239 | 202,300 |
2018/10/23 | 241 | 243 | 232 | 235 | 262,500 |
2018/10/22 | 244 | 250 | 233 | 242 | 313,000 |
2018/10/19 | 234 | 238 | 226 | 236 | 297,900 |
2018/10/18 | 231 | 247 | 229 | 237 | 592,100 |
2018/10/17 | 214 | 233 | 212 | 231 | 429,000 |
2018/10/16 | 226 | 229 | 211 | 211 | 431,800 |
2018/10/15 | 225 | 235 | 218 | 228 | 554,400 |
2018/10/12 | 214 | 219 | 208 | 217 | 345,900 |
2018/10/11 | 205 | 214 | 194 | 206 | 334,600 |
2018/10/10 | 209 | 218 | 209 | 215 | 297,200 |
2018/10/09 | 215 | 215 | 201 | 209 | 362,800 |
2018/10/05 | 220 | 220 | 210 | 213 | 339,600 |
2018/10/04 | 221 | 229 | 215 | 224 | 298,600 |
2018/10/03 | 220 | 227 | 208 | 224 | 915,800 |
2018/10/02 | 236 | 243 | 230 | 237 | 1,092,400 |
2018/10/01 | 225 | 253 | 224 | 250 | 2,427,100 |
2018/09/28 | 222 | 225 | 212 | 218 | 752,000 |
2018/09/27 | 215 | 232 | 209 | 222 | 912,300 |
2018/09/26 | 220 | 223 | 205 | 214 | 740,900 |
2018/09/25 | 214 | 234 | 210 | 225 | 1,609,600 |
2018/09/21 | 212 | 221 | 189 | 207 | 3,176,000 |
2018/09/20 | 157 | 204 | 156 | 204 | 2,547,600 |
2018/09/19 | 156 | 157 | 153 | 154 | 50,500 |
2018/09/18 | 150 | 155 | 149 | 154 | 53,100 |
2018/09/14 | 149 | 153 | 145 | 153 | 63,000 |
2018/09/13 | 149 | 151 | 145 | 149 | 124,700 |
2018/09/12 | 159 | 159 | 151 | 151 | 122,600 |
2018/09/11 | 166 | 166 | 158 | 159 | 107,500 |
2018/09/10 | 158 | 170 | 157 | 163 | 206,800 |
2018/09/07 | 158 | 162 | 156 | 159 | 302,800 |
2018/09/06 | 160 | 168 | 158 | 167 | 435,100 |
2018/09/05 | 149 | 179 | 149 | 164 | 4,369,500 |
2018/09/04 | 150 | 150 | 146 | 146 | 54,900 |
2018/09/03 | 149 | 153 | 144 | 148 | 130,300 |
2018/08/31 | 147 | 152 | 144 | 144 | 252,100 |
2018/08/30 | 146 | 173 | 146 | 152 | 2,043,300 |
2018/08/29 | 143 | 144 | 142 | 142 | 29,500 |
2018/08/28 | 148 | 150 | 143 | 143 | 98,900 |
2018/08/27 | 143 | 148 | 143 | 147 | 67,300 |
2018/08/24 | 140 | 144 | 137 | 142 | 140,000 |
2018/08/23 | 138 | 141 | 134 | 141 | 143,200 |
2018/08/22 | 137 | 138 | 135 | 138 | 25,200 |
2018/08/21 | 137 | 137 | 135 | 136 | 17,700 |
2018/08/20 | 135 | 137 | 135 | 137 | 9,100 |
2018/08/17 | 137 | 140 | 135 | 137 | 20,400 |
2018/08/16 | 134 | 136 | 133 | 135 | 33,300 |
2018/08/15 | 137 | 140 | 135 | 135 | 31,000 |
2018/08/14 | 135 | 138 | 133 | 138 | 48,700 |
2018/08/13 | 137 | 139 | 133 | 134 | 106,600 |
2018/08/10 | 142 | 143 | 137 | 139 | 97,100 |
2018/08/09 | 141 | 143 | 140 | 141 | 14,200 |
2018/08/08 | 141 | 144 | 139 | 142 | 78,900 |
2018/08/07 | 142 | 144 | 141 | 142 | 23,200 |
2018/08/06 | 143 | 146 | 142 | 142 | 95,400 |
2018/08/03 | 142 | 162 | 141 | 146 | 756,000 |
2018/08/02 | 142 | 143 | 140 | 141 | 14,600 |
2018/08/01 | 141 | 142 | 139 | 142 | 54,400 |
2018/07/31 | 143 | 143 | 141 | 142 | 25,500 |
2018/07/30 | 146 | 147 | 141 | 142 | 39,300 |
2018/07/27 | 146 | 148 | 145 | 147 | 13,000 |
2018/07/26 | 151 | 151 | 145 | 146 | 34,200 |
2018/07/25 | 146 | 154 | 145 | 151 | 75,000 |
2018/07/24 | 143 | 148 | 143 | 145 | 29,300 |
2018/07/23 | 142 | 146 | 142 | 143 | 31,100 |
2018/07/20 | 147 | 147 | 140 | 144 | 52,300 |
2018/07/19 | 149 | 149 | 146 | 147 | 27,200 |
2018/07/18 | 146 | 149 | 144 | 147 | 55,900 |
2018/07/17 | 143 | 146 | 142 | 145 | 18,900 |
2018/07/13 | 144 | 145 | 143 | 144 | 11,800 |
2018/07/12 | 142 | 143 | 140 | 143 | 67,600 |
2018/07/11 | 144 | 145 | 142 | 143 | 12,800 |
2018/07/10 | 143 | 145 | 142 | 143 | 98,700 |
2018/07/09 | 140 | 142 | 138 | 141 | 50,200 |
2018/07/06 | 139 | 141 | 136 | 139 | 76,000 |
2018/07/05 | 141 | 143 | 138 | 139 | 81,000 |
2018/07/04 | 145 | 145 | 137 | 140 | 116,400 |
2018/07/03 | 151 | 152 | 141 | 142 | 106,900 |
2018/07/02 | 152 | 155 | 149 | 149 | 60,000 |
2018/06/29 | 151 | 153 | 151 | 152 | 39,700 |
2018/06/28 | 155 | 156 | 151 | 151 | 113,000 |
2018/06/27 | 159 | 160 | 155 | 156 | 164,400 |
2018/06/26 | 165 | 170 | 160 | 162 | 333,900 |
2018/06/25 | 158 | 199 | 158 | 175 | 2,938,900 |
2018/06/22 | 156 | 157 | 153 | 153 | 53,500 |
2018/06/21 | 154 | 159 | 154 | 158 | 59,900 |
2018/06/20 | 160 | 162 | 154 | 156 | 123,400 |
2018/06/19 | 165 | 167 | 161 | 161 | 108,600 |
2018/06/18 | 171 | 171 | 167 | 167 | 105,700 |
2018/06/15 | 171 | 172 | 171 | 171 | 27,500 |
2018/06/14 | 175 | 175 | 171 | 172 | 92,000 |
2018/06/13 | 175 | 176 | 174 | 175 | 23,100 |
2018/06/12 | 174 | 176 | 173 | 174 | 41,100 |
2018/06/11 | 175 | 176 | 173 | 175 | 14,300 |
2018/06/08 | 175 | 176 | 173 | 174 | 37,000 |
2018/06/07 | 174 | 176 | 174 | 174 | 21,900 |
2018/06/06 | 174 | 175 | 172 | 173 | 45,500 |
2018/06/05 | 177 | 177 | 172 | 174 | 116,900 |
2018/06/04 | 180 | 180 | 176 | 177 | 45,300 |
2018/06/01 | 178 | 180 | 176 | 180 | 38,300 |
2018/05/31 | 177 | 179 | 177 | 177 | 18,600 |
2018/05/30 | 176 | 178 | 175 | 177 | 35,600 |
2018/05/29 | 173 | 179 | 173 | 179 | 73,700 |
2018/05/28 | 176 | 176 | 174 | 174 | 11,800 |
2018/05/25 | 175 | 177 | 175 | 176 | 26,300 |
2018/05/24 | 175 | 177 | 174 | 175 | 58,600 |
2018/05/23 | 180 | 180 | 174 | 175 | 65,500 |
2018/05/22 | 180 | 180 | 178 | 180 | 22,300 |
2018/05/21 | 175 | 180 | 175 | 179 | 32,600 |
2018/05/18 | 175 | 178 | 174 | 175 | 58,900 |
2018/05/17 | 180 | 183 | 177 | 177 | 156,500 |
2018/05/16 | 187 | 187 | 180 | 181 | 81,400 |
2018/05/15 | 190 | 191 | 186 | 190 | 41,400 |
2018/05/14 | 190 | 193 | 188 | 188 | 41,200 |
2018/05/11 | 189 | 191 | 189 | 191 | 29,200 |
2018/05/10 | 188 | 190 | 188 | 190 | 25,000 |
2018/05/09 | 188 | 190 | 188 | 190 | 31,700 |
2018/05/08 | 187 | 190 | 186 | 188 | 34,500 |
2018/05/07 | 189 | 189 | 186 | 189 | 32,200 |
2018/05/02 | 188 | 189 | 186 | 188 | 25,200 |
2018/05/01 | 186 | 188 | 184 | 188 | 38,600 |
2018/04/27 | 189 | 190 | 186 | 186 | 47,400 |
2018/04/26 | 187 | 189 | 186 | 189 | 50,200 |
2018/04/25 | 187 | 190 | 187 | 188 | 30,700 |
2018/04/24 | 190 | 191 | 187 | 190 | 42,100 |
2018/04/23 | 187 | 191 | 186 | 190 | 67,600 |
2018/04/20 | 184 | 188 | 184 | 188 | 30,500 |
2018/04/19 | 185 | 189 | 181 | 189 | 71,100 |
2018/04/18 | 183 | 184 | 181 | 184 | 36,400 |
2018/04/17 | 180 | 183 | 179 | 183 | 39,500 |
2018/04/16 | 185 | 186 | 181 | 182 | 12,300 |
2018/04/13 | 183 | 186 | 183 | 185 | 16,600 |
2018/04/12 | 183 | 184 | 179 | 183 | 25,700 |
2018/04/11 | 183 | 185 | 182 | 182 | 18,200 |
2018/04/10 | 182 | 184 | 181 | 184 | 16,400 |
2018/04/09 | 182 | 184 | 180 | 183 | 28,400 |
2018/04/06 | 185 | 185 | 183 | 184 | 22,000 |
2018/04/05 | 182 | 186 | 182 | 185 | 31,300 |
2018/04/04 | 186 | 190 | 181 | 182 | 63,800 |
2018/04/03 | 185 | 188 | 184 | 184 | 34,700 |
2018/04/02 | 187 | 191 | 184 | 186 | 60,700 |
2018/03/30 | 187 | 187 | 185 | 186 | 19,700 |
2018/03/29 | 188 | 188 | 184 | 184 | 33,200 |
2018/03/28 | 179 | 188 | 179 | 186 | 53,700 |
2018/03/27 | 183 | 184 | 181 | 181 | 35,700 |
2018/03/26 | 181 | 182 | 177 | 181 | 80,200 |
2018/03/23 | 188 | 188 | 183 | 183 | 115,000 |
2018/03/22 | 191 | 194 | 191 | 192 | 58,400 |
2018/03/20 | 191 | 195 | 190 | 191 | 78,700 |
2018/03/19 | 188 | 205 | 188 | 193 | 510,800 |
2018/03/16 | 192 | 192 | 189 | 189 | 48,200 |
2018/03/15 | 191 | 192 | 189 | 191 | 22,000 |
2018/03/14 | 189 | 192 | 189 | 191 | 34,500 |
2018/03/13 | 188 | 192 | 188 | 192 | 44,100 |
2018/03/12 | 189 | 191 | 187 | 190 | 49,700 |
2018/03/09 | 189 | 191 | 187 | 188 | 58,700 |
2018/03/08 | 191 | 192 | 189 | 190 | 19,700 |
2018/03/07 | 194 | 194 | 189 | 189 | 28,000 |
2018/03/06 | 190 | 194 | 190 | 194 | 23,200 |
2018/03/05 | 196 | 197 | 188 | 188 | 84,600 |
2018/03/02 | 195 | 198 | 192 | 197 | 100,300 |
2018/03/01 | 196 | 199 | 195 | 197 | 36,000 |
2018/02/28 | 195 | 198 | 195 | 196 | 44,000 |
2018/02/27 | 199 | 199 | 196 | 196 | 40,800 |
2018/02/26 | 200 | 202 | 197 | 197 | 102,500 |
2018/02/23 | 194 | 197 | 194 | 195 | 24,200 |
2018/02/22 | 194 | 196 | 190 | 193 | 59,800 |
2018/02/21 | 194 | 198 | 191 | 193 | 125,100 |
2018/02/20 | 189 | 212 | 189 | 198 | 853,600 |
2018/02/19 | 183 | 187 | 183 | 186 | 60,500 |
2018/02/16 | 181 | 184 | 181 | 181 | 66,100 |
2018/02/15 | 179 | 181 | 170 | 180 | 470,000 |
2018/02/14 | 195 | 197 | 190 | 193 | 83,400 |
2018/02/13 | 200 | 202 | 192 | 197 | 127,800 |
2018/02/09 | 195 | 200 | 195 | 200 | 66,600 |
2018/02/08 | 200 | 204 | 199 | 203 | 54,700 |
2018/02/07 | 207 | 207 | 198 | 198 | 86,300 |
2018/02/06 | 204 | 204 | 196 | 199 | 300,100 |
2018/02/05 | 215 | 216 | 213 | 214 | 111,500 |
2018/02/02 | 221 | 221 | 218 | 218 | 63,100 |
2018/02/01 | 220 | 223 | 220 | 221 | 44,400 |
2018/01/31 | 221 | 223 | 218 | 220 | 129,900 |
2018/01/30 | 226 | 226 | 222 | 223 | 141,800 |
2018/01/29 | 228 | 229 | 226 | 227 | 29,800 |
2018/01/26 | 226 | 229 | 225 | 227 | 77,300 |
2018/01/25 | 225 | 227 | 223 | 226 | 68,600 |
2018/01/24 | 225 | 229 | 224 | 226 | 83,600 |
2018/01/23 | 224 | 226 | 223 | 225 | 46,900 |
2018/01/22 | 222 | 224 | 221 | 223 | 52,400 |
2018/01/19 | 223 | 224 | 219 | 221 | 136,100 |
2018/01/18 | 224 | 227 | 224 | 225 | 52,300 |
2018/01/17 | 227 | 227 | 224 | 224 | 125,900 |
2018/01/16 | 232 | 237 | 227 | 227 | 365,700 |
2018/01/15 | 227 | 232 | 226 | 232 | 248,400 |
2018/01/12 | 228 | 228 | 224 | 225 | 77,500 |
2018/01/11 | 223 | 226 | 221 | 225 | 146,700 |
2018/01/10 | 223 | 225 | 222 | 223 | 61,300 |
2018/01/09 | 226 | 228 | 221 | 223 | 116,700 |
2018/01/05 | 222 | 223 | 220 | 221 | 65,700 |
2018/01/04 | 219 | 224 | 219 | 221 | 91,600 |