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

大倉工業(4221)の株価時系列情報

大倉工業(4221)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
1989/12/29 1,280 1,290 1,250 1,280 40,000
1989/12/28 1,290 1,290 1,280 1,290 120,000
1989/12/27 1,290 1,310 1,290 1,290 202,000
1989/12/26 1,260 1,300 1,260 1,290 67,000
1989/12/25 1,260 1,270 1,240 1,260 193,000
1989/12/22 1,290 1,290 1,260 1,260 110,000
1989/12/21 1,270 1,300 1,270 1,290 105,000
1989/12/20 1,300 1,310 1,270 1,280 106,000
1989/12/19 1,280 1,310 1,270 1,280 148,000
1989/12/18 1,310 1,330 1,300 1,300 44,000
1989/12/15 1,350 1,350 1,330 1,330 289,000
1989/12/14 1,340 1,340 1,330 1,340 210,000
1989/12/13 1,330 1,370 1,330 1,350 520,000
1989/12/12 1,290 1,340 1,290 1,330 549,000
1989/12/11 1,290 1,300 1,280 1,290 112,000
1989/12/08 1,280 1,300 1,270 1,290 231,000
1989/12/07 1,280 1,300 1,260 1,280 271,000
1989/12/06 1,270 1,280 1,270 1,270 221,000
1989/12/05 1,240 1,290 1,230 1,290 457,000
1989/12/04 1,240 1,250 1,240 1,250 229,000
1989/12/01 1,230 1,250 1,230 1,230 325,000
1989/11/30 1,250 1,250 1,230 1,230 71,000
1989/11/29 1,250 1,250 1,230 1,250 136,000
1989/11/28 1,250 1,250 1,230 1,230 115,000
1989/11/27 1,230 1,250 1,230 1,240 47,000
1989/11/24 1,220 1,250 1,200 1,210 188,000
1989/11/22 1,250 1,260 1,240 1,240 204,000
1989/11/21 1,250 1,250 1,240 1,240 85,000
1989/11/20 1,250 1,250 1,240 1,240 80,000
1989/11/17 1,250 1,260 1,240 1,240 39,000
1989/11/16 1,260 1,270 1,260 1,260 88,000
1989/11/15 1,280 1,280 1,260 1,260 78,000
1989/11/14 1,290 1,290 1,280 1,280 80,000
1989/11/13 1,260 1,300 1,260 1,300 92,000
1989/11/10 1,250 1,260 1,250 1,260 71,000
1989/11/09 1,240 1,260 1,240 1,250 103,000
1989/11/08 1,240 1,250 1,240 1,240 70,000
1989/11/07 1,240 1,250 1,240 1,240 68,000
1989/11/06 1,250 1,250 1,220 1,240 124,000
1989/11/02 1,230 1,250 1,230 1,230 57,000
1989/11/01 1,250 1,250 1,220 1,230 89,000
1989/10/31 1,220 1,230 1,200 1,230 93,000
1989/10/30 1,200 1,210 1,190 1,200 92,000
1989/10/27 1,230 1,230 1,180 1,210 236,000
1989/10/26 1,290 1,300 1,230 1,240 181,000
1989/10/25 1,270 1,270 1,230 1,250 206,000
1989/10/24 1,300 1,300 1,260 1,260 228,000
1989/10/23 1,250 1,280 1,250 1,280 152,000
1989/10/20 1,280 1,290 1,260 1,270 185,000
1989/10/19 1,290 1,290 1,250 1,260 165,000
1989/10/18 1,250 1,270 1,230 1,230 238,000
1989/10/17 1,270 1,300 1,250 1,260 254,000
1989/10/16 1,240 1,270 1,230 1,250 260,000
1989/10/13 1,300 1,330 1,300 1,300 370,000
1989/10/12 1,360 1,370 1,290 1,310 354,000
1989/10/11 1,400 1,420 1,360 1,370 880,000
1989/10/09 1,400 1,440 1,390 1,390 1,100,000
1989/10/06 1,350 1,400 1,340 1,390 1,057,000
1989/10/05 1,340 1,390 1,340 1,360 1,006,000
1989/10/04 1,320 1,340 1,310 1,340 524,000
1989/10/03 1,320 1,330 1,300 1,320 1,034,000
1989/10/02 1,320 1,350 1,310 1,320 1,521,000
1989/09/29 1,250 1,290 1,250 1,280 724,000
1989/09/28 1,230 1,250 1,220 1,240 348,000
1989/09/27 1,230 1,250 1,210 1,230 416,000
1989/09/26 1,230 1,240 1,200 1,230 246,000
1989/09/25 1,240 1,250 1,230 1,240 261,000
1989/09/22 1,250 1,260 1,230 1,230 493,000
1989/09/21 1,260 1,270 1,220 1,240 632,000
1989/09/20 1,250 1,280 1,240 1,260 1,316,000
1989/09/19 1,190 1,230 1,190 1,220 1,805,000
1989/09/18 1,180 1,190 1,160 1,180 333,000
1989/09/14 1,150 1,170 1,130 1,160 264,000
1989/09/13 1,130 1,160 1,120 1,150 151,000
1989/09/12 1,140 1,140 1,100 1,100 170,000
1989/09/11 1,140 1,150 1,120 1,140 149,000
1989/09/08 1,180 1,180 1,130 1,130 282,000
1989/09/07 1,160 1,180 1,160 1,180 276,000
1989/09/06 1,180 1,210 1,150 1,160 1,113,000
1989/09/05 1,180 1,180 1,150 1,170 358,000
1989/09/04 1,140 1,190 1,130 1,180 797,000
1989/09/01 1,120 1,180 1,120 1,150 843,000
1989/08/31 1,130 1,140 1,110 1,120 306,000
1989/08/30 1,170 1,180 1,130 1,130 898,000
1989/08/29 1,130 1,170 1,120 1,160 2,730,000
1989/08/28 1,100 1,100 1,080 1,090 629,000
1989/08/25 1,070 1,090 1,050 1,070 923,000
1989/08/24 1,090 1,090 1,050 1,050 443,000
1989/08/23 1,080 1,130 1,050 1,070 4,119,000
1989/08/22 978 1,080 970 1,080 2,077,000
1989/08/21 967 979 961 973 96,000
1989/08/18 970 970 957 957 47,000
1989/08/17 965 970 965 970 33,000
1989/08/16 966 969 965 965 18,000
1989/08/15 965 966 956 965 33,000
1989/08/14 970 970 956 956 45,000
1989/08/11 969 970 965 970 38,000
1989/08/10 960 965 960 962 55,000
1989/08/09 966 970 956 960 32,000
1989/08/08 960 970 955 956 49,000
1989/08/07 951 960 950 955 56,000
1989/08/04 960 961 950 950 41,000
1989/08/03 972 980 960 960 57,000
1989/08/02 977 977 970 970 86,000
1989/08/01 977 980 970 977 110,000
1989/07/31 984 984 970 977 64,000
1989/07/28 990 990 974 974 189,000
1989/07/27 976 1,000 971 980 682,000
1989/07/26 985 987 971 971 364,000
1989/07/25 952 980 941 980 236,000
1989/07/24 929 940 905 932 74,000
1989/07/21 922 930 920 929 35,000
1989/07/20 922 930 920 920 59,000
1989/07/19 922 924 922 922 53,000
1989/07/18 930 930 920 920 41,000
1989/07/17 929 932 928 930 47,000
1989/07/14 930 935 928 928 54,000
1989/07/13 940 940 926 928 45,000
1989/07/12 939 940 930 940 57,000
1989/07/11 938 939 930 930 28,000
1989/07/10 930 940 930 939 150,000
1989/07/07 925 925 915 925 26,000
1989/07/06 938 938 925 925 33,000
1989/07/05 913 919 913 919 42,000
1989/07/04 926 926 900 913 42,000
1989/07/03 937 940 926 926 43,000
1989/06/30 940 941 930 940 131,000
1989/06/29 914 941 912 941 117,000
1989/06/28 915 920 914 920 44,000
1989/06/27 921 930 921 925 24,000
1989/06/26 921 930 920 925 53,000
1989/06/23 930 935 926 934 109,000
1989/06/22 943 943 935 940 9,000
1989/06/21 945 947 931 938 152,000
1989/06/20 940 945 937 945 71,000
1989/06/19 938 947 937 940 88,000
1989/06/16 947 947 937 937 68,000
1989/06/15 962 962 931 937 87,000
1989/06/14 965 965 949 950 74,000
1989/06/13 969 969 949 949 66,000
1989/06/12 970 970 960 969 60,000
1989/06/09 970 970 955 969 63,000
1989/06/08 970 970 960 960 63,000
1989/06/07 970 975 955 960 97,000
1989/06/06 978 978 955 970 168,000
1989/06/05 984 990 970 978 209,000
1989/06/02 991 995 960 970 304,000
1989/06/01 995 998 975 982 491,000
1989/05/31 960 992 955 985 713,000
1989/05/30 946 955 945 954 234,000
1989/05/29 931 945 930 936 167,000
1989/05/26 939 939 928 935 152,000
1989/05/25 930 934 926 933 70,000
1989/05/24 936 940 925 933 80,000
1989/05/23 934 945 934 936 95,000
1989/05/22 950 950 941 942 67,000
1989/05/19 940 949 938 940 166,000
1989/05/18 935 944 931 940 81,000
1989/05/17 930 945 928 945 66,000
1989/05/16 925 935 925 930 63,000
1989/05/15 935 940 925 926 86,000
1989/05/12 940 940 930 930 125,000
1989/05/11 926 950 926 930 103,000
1989/05/10 945 950 936 936 81,000
1989/05/09 954 954 943 945 124,000
1989/05/08 960 964 945 945 145,000
1989/05/02 964 964 950 958 271,000
1989/05/01 951 960 950 960 112,000
1989/04/28 950 960 922 950 197,000
1989/04/27 968 968 941 955 453,000
1989/04/26 906 960 906 958 537,000
1989/04/25 915 919 906 917 130,000
1989/04/24 916 920 907 908 97,000
1989/04/21 920 920 905 906 192,000
1989/04/20 924 924 905 905 185,000
1989/04/19 913 913 898 904 284,000
1989/04/18 902 903 881 903 117,000
1989/04/17 903 910 900 900 55,000
1989/04/14 911 917 900 900 97,000
1989/04/13 913 920 910 911 138,000
1989/04/12 923 928 908 908 154,000
1989/04/11 928 930 918 922 128,000
1989/04/10 928 930 918 918 122,000
1989/04/07 915 924 908 918 87,000
1989/04/06 920 925 910 910 108,000
1989/04/05 929 929 910 910 193,000
1989/04/04 935 935 916 920 230,000
1989/04/03 925 930 916 925 188,000
1989/03/31 910 930 895 915 268,000
1989/03/30 855 890 855 880 87,000
1989/03/29 836 850 830 850 55,000
1989/03/28 821 826 818 826 54,000
1989/03/27 840 849 810 810 104,000
1989/03/24 846 848 831 835 87,000
1989/03/23 850 850 831 836 65,000
1989/03/22 870 870 850 850 86,000
1989/03/20 870 872 867 870 108,000
1989/03/17 872 872 865 867 84,000
1989/03/16 890 895 865 872 78,000
1989/03/15 871 885 865 881 101,000
1989/03/14 877 877 860 861 93,000
1989/03/13 875 883 873 873 85,000
1989/03/10 889 895 861 871 110,000
1989/03/09 892 897 885 885 72,000
1989/03/08 897 900 891 891 52,000
1989/03/07 885 900 885 900 81,000
1989/03/06 903 903 891 895 188,000
1989/03/03 899 899 880 899 116,000
1989/03/02 896 900 890 900 95,000
1989/03/01 895 906 891 896 136,000
1989/02/28 884 895 883 895 122,000
1989/02/27 895 895 880 881 138,000
1989/02/23 890 905 889 895 290,000
1989/02/22 920 923 888 888 181,000
1989/02/21 925 925 910 910 167,000
1989/02/20 924 930 910 930 137,000
1989/02/17 906 930 906 910 168,000
1989/02/16 931 940 908 908 145,000
1989/02/15 908 947 901 940 250,000
1989/02/14 900 914 898 898 157,000
1989/02/13 911 911 900 910 106,000
1989/02/10 930 930 900 910 220,000
1989/02/09 915 930 901 930 137,000
1989/02/08 900 925 895 915 218,000
1989/02/07 933 933 900 900 183,000
1989/02/06 935 951 935 935 186,000
1989/02/03 968 978 930 930 307,000
1989/02/02 982 982 965 965 289,000
1989/02/01 975 984 955 984 506,000
1989/01/31 998 998 965 965 680,000
1989/01/30 970 1,000 962 1,000 1,426,000
1989/01/28 985 987 961 974 607,000
1989/01/27 969 1,000 957 965 2,556,000
1989/01/26 920 960 915 960 1,317,000
1989/01/25 885 919 885 919 571,000
1989/01/24 900 900 880 880 264,000
1989/01/23 919 919 890 890 525,000
1989/01/20 940 947 905 924 1,064,000
1989/01/19 900 941 879 930 1,637,000
1989/01/18 848 908 845 894 1,291,000
1989/01/17 836 845 835 838 197,000
1989/01/13 839 840 826 826 274,000
1989/01/12 820 838 820 835 566,000
1989/01/11 810 821 808 817 643,000
1989/01/10 790 815 786 800 452,000
1989/01/09 790 795 780 790 136,000
1989/01/06 790 793 785 790 22,000
1989/01/05 795 800 790 790 48,000
1989/01/04 784 795 784 795 54,000

このページの先頭へ