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 |
|---|---|---|---|---|---|
| 1990/12/28 | 760 | 760 | 754 | 760 | 7,000 |
| 1990/12/27 | 761 | 780 | 760 | 780 | 15,000 |
| 1990/12/26 | 743 | 743 | 742 | 742 | 4,000 |
| 1990/12/25 | 750 | 753 | 750 | 753 | 19,000 |
| 1990/12/25 | 1 -> 1.10 分割 | ||||
| 1990/12/21 | 850 | 860 | 815 | 820 | 237,000 |
| 1990/12/20 | 886 | 886 | 871 | 878 | 168,000 |
| 1990/12/19 | 880 | 880 | 875 | 876 | 133,000 |
| 1990/12/18 | 865 | 880 | 865 | 870 | 98,000 |
| 1990/12/17 | 866 | 879 | 860 | 874 | 83,000 |
| 1990/12/14 | 860 | 890 | 855 | 886 | 127,000 |
| 1990/12/13 | 856 | 880 | 855 | 865 | 66,000 |
| 1990/12/12 | 850 | 870 | 850 | 855 | 69,000 |
| 1990/12/11 | 850 | 866 | 845 | 853 | 61,000 |
| 1990/12/10 | 874 | 874 | 864 | 866 | 44,000 |
| 1990/12/07 | 850 | 866 | 850 | 864 | 85,000 |
| 1990/12/06 | 811 | 820 | 805 | 815 | 62,000 |
| 1990/12/05 | 798 | 810 | 781 | 810 | 31,000 |
| 1990/12/04 | 804 | 804 | 780 | 781 | 65,000 |
| 1990/12/03 | 821 | 822 | 810 | 815 | 64,000 |
| 1990/11/30 | 811 | 811 | 770 | 781 | 126,000 |
| 1990/11/29 | 841 | 841 | 809 | 810 | 79,000 |
| 1990/11/28 | 879 | 900 | 840 | 841 | 142,000 |
| 1990/11/27 | 841 | 879 | 841 | 869 | 123,000 |
| 1990/11/26 | 825 | 825 | 814 | 821 | 23,000 |
| 1990/11/22 | 815 | 819 | 800 | 819 | 61,000 |
| 1990/11/21 | 819 | 819 | 808 | 808 | 57,000 |
| 1990/11/20 | 825 | 825 | 825 | 825 | 25,000 |
| 1990/11/19 | 826 | 826 | 815 | 825 | 47,000 |
| 1990/11/16 | 852 | 852 | 810 | 820 | 91,000 |
| 1990/11/15 | 838 | 850 | 820 | 850 | 66,000 |
| 1990/11/14 | 836 | 836 | 830 | 830 | 27,000 |
| 1990/11/13 | 810 | 810 | 800 | 810 | 160,000 |
| 1990/11/09 | 800 | 800 | 791 | 800 | 27,000 |
| 1990/11/08 | 838 | 839 | 837 | 837 | 60,000 |
| 1990/11/07 | 880 | 880 | 869 | 869 | 20,000 |
| 1990/11/06 | 911 | 921 | 888 | 888 | 65,000 |
| 1990/11/05 | 904 | 920 | 904 | 904 | 15,000 |
| 1990/11/02 | 885 | 904 | 880 | 904 | 46,000 |
| 1990/11/01 | 935 | 935 | 910 | 915 | 118,000 |
| 1990/10/31 | 940 | 940 | 924 | 935 | 91,000 |
| 1990/10/30 | 939 | 939 | 925 | 925 | 65,000 |
| 1990/10/29 | 910 | 920 | 900 | 920 | 37,000 |
| 1990/10/26 | 930 | 930 | 920 | 925 | 61,000 |
| 1990/10/25 | 920 | 930 | 919 | 920 | 71,000 |
| 1990/10/24 | 900 | 925 | 900 | 900 | 61,000 |
| 1990/10/23 | 926 | 940 | 920 | 920 | 140,000 |
| 1990/10/22 | 869 | 933 | 869 | 923 | 197,000 |
| 1990/10/19 | 874 | 880 | 865 | 869 | 81,000 |
| 1990/10/18 | 800 | 865 | 800 | 865 | 85,000 |
| 1990/10/17 | 800 | 801 | 790 | 790 | 55,000 |
| 1990/10/16 | 805 | 815 | 790 | 801 | 69,000 |
| 1990/10/15 | 776 | 804 | 776 | 795 | 33,000 |
| 1990/10/12 | 781 | 790 | 779 | 779 | 38,000 |
| 1990/10/11 | 800 | 801 | 795 | 801 | 29,000 |
| 1990/10/09 | 840 | 844 | 830 | 830 | 49,000 |
| 1990/10/08 | 799 | 825 | 799 | 824 | 42,000 |
| 1990/10/05 | 800 | 805 | 800 | 800 | 34,000 |
| 1990/10/04 | 760 | 791 | 760 | 785 | 48,000 |
| 1990/10/03 | 752 | 780 | 749 | 780 | 153,000 |
| 1990/10/02 | 704 | 721 | 704 | 720 | 125,000 |
| 1990/10/01 | 743 | 744 | 730 | 730 | 54,000 |
| 1990/09/27 | 793 | 800 | 783 | 783 | 41,000 |
| 1990/09/26 | 844 | 845 | 801 | 803 | 93,000 |
| 1990/09/25 | 860 | 865 | 840 | 840 | 72,000 |
| 1990/09/21 | 885 | 885 | 865 | 865 | 38,000 |
| 1990/09/20 | 886 | 893 | 885 | 893 | 14,000 |
| 1990/09/19 | 910 | 910 | 885 | 886 | 39,000 |
| 1990/09/18 | 925 | 925 | 900 | 900 | 55,000 |
| 1990/09/17 | 945 | 951 | 935 | 935 | 42,000 |
| 1990/09/14 | 940 | 980 | 935 | 960 | 68,000 |
| 1990/09/13 | 940 | 945 | 921 | 940 | 89,000 |
| 1990/09/12 | 910 | 945 | 905 | 930 | 84,000 |
| 1990/09/11 | 921 | 937 | 916 | 925 | 73,000 |
| 1990/09/07 | 890 | 891 | 860 | 861 | 213,000 |
| 1990/09/06 | 931 | 936 | 880 | 880 | 135,000 |
| 1990/09/05 | 975 | 975 | 930 | 930 | 56,000 |
| 1990/09/04 | 995 | 1,000 | 980 | 985 | 111,000 |
| 1990/09/03 | 1,020 | 1,050 | 1,000 | 1,000 | 37,000 |
| 1990/08/31 | 1,000 | 1,020 | 980 | 1,020 | 125,000 |
| 1990/08/30 | 950 | 1,040 | 950 | 1,020 | 47,000 |
| 1990/08/29 | 958 | 958 | 945 | 945 | 91,000 |
| 1990/08/28 | 921 | 951 | 921 | 948 | 140,000 |
| 1990/08/27 | 876 | 920 | 876 | 905 | 82,000 |
| 1990/08/24 | 890 | 900 | 871 | 871 | 264,000 |
| 1990/08/23 | 991 | 991 | 900 | 900 | 192,000 |
| 1990/08/22 | 1,050 | 1,050 | 975 | 996 | 140,000 |
| 1990/08/21 | 1,100 | 1,110 | 1,070 | 1,070 | 72,000 |
| 1990/08/20 | 1,090 | 1,110 | 1,080 | 1,080 | 64,000 |
| 1990/08/17 | 1,070 | 1,090 | 1,050 | 1,070 | 77,000 |
| 1990/08/16 | 1,140 | 1,140 | 1,100 | 1,100 | 30,000 |
| 1990/08/15 | 1,090 | 1,140 | 1,090 | 1,140 | 72,000 |
| 1990/08/14 | 1,030 | 1,070 | 1,020 | 1,060 | 95,000 |
| 1990/08/13 | 1,100 | 1,100 | 1,030 | 1,030 | 88,000 |
| 1990/08/10 | 1,130 | 1,130 | 1,100 | 1,110 | 85,000 |
| 1990/08/09 | 1,120 | 1,150 | 1,120 | 1,130 | 90,000 |
| 1990/08/08 | 1,080 | 1,160 | 1,070 | 1,110 | 109,000 |
| 1990/08/07 | 1,040 | 1,100 | 1,040 | 1,080 | 91,000 |
| 1990/08/06 | 1,150 | 1,160 | 1,110 | 1,120 | 129,000 |
| 1990/08/03 | 1,240 | 1,250 | 1,220 | 1,220 | 99,000 |
| 1990/08/02 | 1,290 | 1,290 | 1,230 | 1,250 | 95,000 |
| 1990/08/01 | 1,290 | 1,320 | 1,280 | 1,290 | 74,000 |
| 1990/07/31 | 1,310 | 1,320 | 1,280 | 1,290 | 61,000 |
| 1990/07/30 | 1,300 | 1,300 | 1,260 | 1,270 | 155,000 |
| 1990/07/27 | 1,310 | 1,310 | 1,250 | 1,280 | 100,000 |
| 1990/07/26 | 1,330 | 1,330 | 1,290 | 1,290 | 55,000 |
| 1990/07/25 | 1,330 | 1,330 | 1,290 | 1,320 | 105,000 |
| 1990/07/24 | 1,330 | 1,330 | 1,290 | 1,300 | 260,000 |
| 1990/07/23 | 1,380 | 1,380 | 1,290 | 1,310 | 130,000 |
| 1990/07/20 | 1,350 | 1,390 | 1,350 | 1,370 | 223,000 |
| 1990/07/19 | 1,410 | 1,410 | 1,390 | 1,390 | 332,000 |
| 1990/07/18 | 1,400 | 1,450 | 1,390 | 1,390 | 1,362,000 |
| 1990/07/17 | 1,350 | 1,390 | 1,350 | 1,370 | 512,000 |
| 1990/07/16 | 1,310 | 1,380 | 1,300 | 1,360 | 650,000 |
| 1990/07/13 | 1,310 | 1,310 | 1,290 | 1,300 | 172,000 |
| 1990/07/12 | 1,300 | 1,310 | 1,290 | 1,300 | 112,000 |
| 1990/07/11 | 1,300 | 1,320 | 1,300 | 1,300 | 168,000 |
| 1990/07/10 | 1,330 | 1,330 | 1,300 | 1,300 | 145,000 |
| 1990/07/09 | 1,320 | 1,330 | 1,300 | 1,330 | 162,000 |
| 1990/07/06 | 1,300 | 1,320 | 1,290 | 1,290 | 207,000 |
| 1990/07/05 | 1,320 | 1,330 | 1,300 | 1,300 | 190,000 |
| 1990/07/04 | 1,330 | 1,330 | 1,300 | 1,300 | 553,000 |
| 1990/07/03 | 1,220 | 1,340 | 1,210 | 1,340 | 746,000 |
| 1990/07/02 | 1,170 | 1,210 | 1,170 | 1,200 | 107,000 |
| 1990/06/29 | 1,180 | 1,200 | 1,170 | 1,170 | 72,000 |
| 1990/06/28 | 1,150 | 1,190 | 1,150 | 1,180 | 81,000 |
| 1990/06/27 | 1,170 | 1,200 | 1,160 | 1,170 | 115,000 |
| 1990/06/26 | 1,140 | 1,160 | 1,130 | 1,150 | 90,000 |
| 1990/06/25 | 1,190 | 1,190 | 1,140 | 1,140 | 302,000 |
| 1990/06/22 | 1,190 | 1,200 | 1,180 | 1,190 | 151,000 |
| 1990/06/21 | 1,170 | 1,200 | 1,170 | 1,190 | 165,000 |
| 1990/06/20 | 1,230 | 1,230 | 1,190 | 1,190 | 99,000 |
| 1990/06/19 | 1,230 | 1,230 | 1,200 | 1,210 | 59,000 |
| 1990/06/18 | 1,250 | 1,250 | 1,230 | 1,240 | 147,000 |
| 1990/06/15 | 1,230 | 1,250 | 1,210 | 1,250 | 236,000 |
| 1990/06/14 | 1,230 | 1,240 | 1,210 | 1,220 | 166,000 |
| 1990/06/13 | 1,220 | 1,250 | 1,220 | 1,220 | 169,000 |
| 1990/06/12 | 1,250 | 1,260 | 1,230 | 1,230 | 403,000 |
| 1990/06/11 | 1,240 | 1,260 | 1,220 | 1,240 | 634,000 |
| 1990/06/08 | 1,150 | 1,230 | 1,140 | 1,200 | 506,000 |
| 1990/06/07 | 1,170 | 1,180 | 1,160 | 1,170 | 168,000 |
| 1990/06/06 | 1,170 | 1,170 | 1,160 | 1,160 | 153,000 |
| 1990/06/05 | 1,170 | 1,180 | 1,160 | 1,160 | 71,000 |
| 1990/06/04 | 1,190 | 1,190 | 1,160 | 1,160 | 87,000 |
| 1990/06/01 | 1,180 | 1,180 | 1,160 | 1,170 | 176,000 |
| 1990/05/31 | 1,180 | 1,190 | 1,170 | 1,180 | 150,000 |
| 1990/05/30 | 1,180 | 1,190 | 1,180 | 1,180 | 118,000 |
| 1990/05/29 | 1,190 | 1,190 | 1,180 | 1,190 | 74,000 |
| 1990/05/28 | 1,190 | 1,190 | 1,180 | 1,190 | 78,000 |
| 1990/05/25 | 1,180 | 1,200 | 1,180 | 1,180 | 118,000 |
| 1990/05/24 | 1,210 | 1,210 | 1,180 | 1,200 | 172,000 |
| 1990/05/23 | 1,200 | 1,210 | 1,190 | 1,200 | 73,000 |
| 1990/05/22 | 1,200 | 1,210 | 1,180 | 1,190 | 119,000 |
| 1990/05/21 | 1,210 | 1,220 | 1,160 | 1,180 | 229,000 |
| 1990/05/18 | 1,240 | 1,240 | 1,210 | 1,220 | 229,000 |
| 1990/05/17 | 1,250 | 1,260 | 1,220 | 1,240 | 469,000 |
| 1990/05/16 | 1,190 | 1,220 | 1,170 | 1,220 | 413,000 |
| 1990/05/15 | 1,170 | 1,190 | 1,150 | 1,170 | 262,000 |
| 1990/05/14 | 1,170 | 1,190 | 1,150 | 1,150 | 240,000 |
| 1990/05/11 | 1,110 | 1,170 | 1,110 | 1,170 | 300,000 |
| 1990/05/10 | 1,100 | 1,140 | 1,100 | 1,110 | 356,000 |
| 1990/05/09 | 1,090 | 1,090 | 1,060 | 1,080 | 110,000 |
| 1990/05/08 | 1,050 | 1,080 | 1,040 | 1,080 | 276,000 |
| 1990/05/07 | 1,030 | 1,050 | 1,020 | 1,030 | 229,000 |
| 1990/05/02 | 1,030 | 1,030 | 1,000 | 1,030 | 84,000 |
| 1990/05/01 | 1,030 | 1,040 | 1,020 | 1,030 | 86,000 |
| 1990/04/27 | 1,010 | 1,030 | 1,010 | 1,020 | 109,000 |
| 1990/04/26 | 1,000 | 1,010 | 1,000 | 1,000 | 70,000 |
| 1990/04/25 | 992 | 1,010 | 990 | 995 | 129,000 |
| 1990/04/24 | 1,000 | 1,010 | 990 | 990 | 123,000 |
| 1990/04/23 | 981 | 1,010 | 981 | 1,000 | 52,000 |
| 1990/04/20 | 1,000 | 1,010 | 970 | 970 | 152,000 |
| 1990/04/19 | 1,000 | 1,010 | 992 | 1,000 | 124,000 |
| 1990/04/18 | 980 | 990 | 953 | 970 | 49,000 |
| 1990/04/17 | 973 | 1,000 | 970 | 990 | 59,000 |
| 1990/04/16 | 1,010 | 1,010 | 975 | 975 | 59,000 |
| 1990/04/13 | 1,040 | 1,050 | 995 | 1,010 | 119,000 |
| 1990/04/12 | 1,060 | 1,070 | 995 | 1,040 | 254,000 |
| 1990/04/11 | 1,020 | 1,050 | 1,010 | 1,050 | 298,000 |
| 1990/04/10 | 970 | 1,040 | 940 | 995 | 427,000 |
| 1990/04/09 | 966 | 966 | 966 | 966 | 125,000 |
| 1990/04/06 | 866 | 866 | 866 | 866 | 107,000 |
| 1990/04/05 | 810 | 820 | 758 | 760 | 635,000 |
| 1990/04/04 | 940 | 941 | 850 | 850 | 198,000 |
| 1990/04/03 | 1,050 | 1,050 | 949 | 950 | 239,000 |
| 1990/04/02 | 1,090 | 1,090 | 990 | 1,000 | 217,000 |
| 1990/03/30 | 1,100 | 1,120 | 1,070 | 1,090 | 200,000 |
| 1990/03/29 | 1,140 | 1,150 | 1,100 | 1,100 | 289,000 |
| 1990/03/28 | 1,130 | 1,180 | 1,120 | 1,150 | 290,000 |
| 1990/03/27 | 1,110 | 1,170 | 1,100 | 1,150 | 212,000 |
| 1990/03/26 | 1,030 | 1,120 | 1,030 | 1,070 | 252,000 |
| 1990/03/23 | 1,040 | 1,040 | 1,000 | 1,010 | 475,000 |
| 1990/03/22 | 1,150 | 1,150 | 990 | 1,000 | 670,000 |
| 1990/03/20 | 1,190 | 1,260 | 1,160 | 1,170 | 303,000 |
| 1990/03/19 | 1,230 | 1,230 | 1,210 | 1,210 | 513,000 |
| 1990/03/16 | 1,540 | 1,560 | 1,410 | 1,410 | 791,000 |
| 1990/03/15 | 1,500 | 1,550 | 1,490 | 1,540 | 838,000 |
| 1990/03/14 | 1,490 | 1,510 | 1,480 | 1,510 | 1,045,000 |
| 1990/03/13 | 1,510 | 1,520 | 1,460 | 1,520 | 874,000 |
| 1990/03/12 | 1,560 | 1,580 | 1,510 | 1,510 | 795,000 |
| 1990/03/09 | 1,590 | 1,620 | 1,560 | 1,560 | 3,812,000 |
| 1990/03/08 | 1,540 | 1,610 | 1,520 | 1,570 | 7,135,999 |
| 1990/03/07 | 1,490 | 1,510 | 1,450 | 1,490 | 1,944,000 |
| 1990/03/06 | 1,420 | 1,510 | 1,400 | 1,470 | 3,702,000 |
| 1990/03/05 | 1,420 | 1,430 | 1,390 | 1,400 | 279,000 |
| 1990/03/02 | 1,430 | 1,450 | 1,400 | 1,410 | 620,000 |
| 1990/03/01 | 1,450 | 1,490 | 1,410 | 1,430 | 3,240,000 |
| 1990/02/28 | 1,340 | 1,480 | 1,330 | 1,430 | 3,295,000 |
| 1990/02/27 | 1,300 | 1,300 | 1,220 | 1,300 | 236,000 |
| 1990/02/26 | 1,330 | 1,340 | 1,160 | 1,260 | 451,000 |
| 1990/02/23 | 1,370 | 1,380 | 1,320 | 1,330 | 717,000 |
| 1990/02/22 | 1,320 | 1,370 | 1,310 | 1,370 | 940,000 |
| 1990/02/21 | 1,310 | 1,350 | 1,280 | 1,300 | 623,000 |
| 1990/02/20 | 1,300 | 1,320 | 1,280 | 1,300 | 75,000 |
| 1990/02/19 | 1,310 | 1,320 | 1,300 | 1,300 | 63,000 |
| 1990/02/16 | 1,310 | 1,320 | 1,280 | 1,310 | 96,000 |
| 1990/02/15 | 1,300 | 1,320 | 1,300 | 1,300 | 89,000 |
| 1990/02/14 | 1,310 | 1,320 | 1,300 | 1,300 | 61,000 |
| 1990/02/13 | 1,330 | 1,330 | 1,280 | 1,280 | 92,000 |
| 1990/02/09 | 1,340 | 1,350 | 1,320 | 1,330 | 148,000 |
| 1990/02/08 | 1,330 | 1,350 | 1,320 | 1,340 | 248,000 |
| 1990/02/07 | 1,340 | 1,340 | 1,320 | 1,340 | 226,000 |
| 1990/02/06 | 1,280 | 1,330 | 1,280 | 1,320 | 299,000 |
| 1990/02/05 | 1,250 | 1,280 | 1,240 | 1,280 | 158,000 |
| 1990/02/02 | 1,270 | 1,270 | 1,250 | 1,250 | 163,000 |
| 1990/02/01 | 1,270 | 1,270 | 1,260 | 1,260 | 45,000 |
| 1990/01/31 | 1,250 | 1,250 | 1,250 | 1,250 | 84,000 |
| 1990/01/30 | 1,270 | 1,270 | 1,250 | 1,250 | 53,000 |
| 1990/01/29 | 1,270 | 1,270 | 1,260 | 1,270 | 47,000 |
| 1990/01/26 | 1,280 | 1,280 | 1,250 | 1,250 | 139,000 |
| 1990/01/25 | 1,280 | 1,290 | 1,250 | 1,260 | 134,000 |
| 1990/01/24 | 1,280 | 1,280 | 1,260 | 1,270 | 74,000 |
| 1990/01/23 | 1,250 | 1,280 | 1,240 | 1,280 | 103,000 |
| 1990/01/22 | 1,240 | 1,280 | 1,220 | 1,280 | 60,000 |
| 1990/01/19 | 1,220 | 1,230 | 1,200 | 1,220 | 67,000 |
| 1990/01/18 | 1,250 | 1,250 | 1,230 | 1,230 | 32,000 |
| 1990/01/17 | 1,250 | 1,260 | 1,240 | 1,250 | 45,000 |
| 1990/01/16 | 1,280 | 1,280 | 1,250 | 1,250 | 101,000 |
| 1990/01/12 | 1,240 | 1,300 | 1,240 | 1,300 | 66,000 |
| 1990/01/11 | 1,220 | 1,240 | 1,210 | 1,240 | 86,000 |
| 1990/01/10 | 1,240 | 1,240 | 1,220 | 1,220 | 63,000 |
| 1990/01/09 | 1,240 | 1,250 | 1,240 | 1,240 | 64,000 |
| 1990/01/08 | 1,230 | 1,230 | 1,220 | 1,230 | 64,000 |
| 1990/01/05 | 1,250 | 1,260 | 1,230 | 1,230 | 68,000 |
| 1990/01/04 | 1,260 | 1,270 | 1,260 | 1,260 | 75,000 |