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 |
---|---|---|---|---|---|
1993/12/30 | 600 | 600 | 591 | 593 | 24,000 |
1993/12/29 | 591 | 595 | 585 | 590 | 131,000 |
1993/12/28 | 591 | 595 | 580 | 590 | 101,000 |
1993/12/27 | 592 | 599 | 586 | 599 | 11,000 |
1993/12/24 | 625 | 630 | 610 | 620 | 90,000 |
1993/12/22 | 620 | 630 | 620 | 621 | 47,000 |
1993/12/21 | 621 | 630 | 620 | 630 | 92,000 |
1993/12/20 | 645 | 645 | 625 | 625 | 62,000 |
1993/12/17 | 640 | 645 | 640 | 640 | 53,000 |
1993/12/16 | 625 | 639 | 625 | 639 | 68,000 |
1993/12/15 | 621 | 621 | 621 | 621 | 72,000 |
1993/12/14 | 630 | 635 | 621 | 621 | 41,000 |
1993/12/13 | 630 | 635 | 627 | 630 | 22,000 |
1993/12/10 | 626 | 638 | 626 | 630 | 124,000 |
1993/12/09 | 618 | 630 | 618 | 622 | 63,000 |
1993/12/08 | 636 | 636 | 617 | 617 | 102,000 |
1993/12/07 | 640 | 641 | 621 | 626 | 56,000 |
1993/12/06 | 649 | 649 | 640 | 640 | 18,000 |
1993/12/03 | 672 | 674 | 665 | 665 | 54,000 |
1993/12/02 | 661 | 690 | 661 | 669 | 76,000 |
1993/12/01 | 616 | 640 | 601 | 640 | 48,000 |
1993/11/30 | 585 | 596 | 575 | 596 | 44,000 |
1993/11/29 | 571 | 577 | 571 | 575 | 54,000 |
1993/11/26 | 640 | 640 | 620 | 628 | 32,000 |
1993/11/25 | 669 | 676 | 660 | 660 | 39,000 |
1993/11/24 | 684 | 685 | 670 | 670 | 38,000 |
1993/11/22 | 697 | 700 | 695 | 695 | 57,000 |
1993/11/19 | 724 | 724 | 712 | 715 | 23,000 |
1993/11/18 | 706 | 710 | 702 | 703 | 6,000 |
1993/11/17 | 704 | 710 | 703 | 710 | 18,000 |
1993/11/16 | 696 | 696 | 695 | 696 | 11,000 |
1993/11/15 | 715 | 715 | 697 | 698 | 19,000 |
1993/11/12 | 695 | 740 | 695 | 730 | 41,000 |
1993/11/11 | 700 | 710 | 700 | 700 | 19,000 |
1993/11/10 | 691 | 710 | 691 | 700 | 116,000 |
1993/11/09 | 721 | 730 | 720 | 720 | 26,000 |
1993/11/08 | 725 | 730 | 720 | 721 | 37,000 |
1993/11/05 | 740 | 743 | 731 | 735 | 132,000 |
1993/11/04 | 743 | 755 | 743 | 743 | 38,000 |
1993/11/02 | 742 | 743 | 742 | 743 | 78,000 |
1993/11/01 | 762 | 762 | 742 | 742 | 30,000 |
1993/10/29 | 745 | 762 | 742 | 742 | 70,000 |
1993/10/28 | 755 | 755 | 742 | 747 | 43,000 |
1993/10/27 | 741 | 760 | 738 | 760 | 52,000 |
1993/10/26 | 756 | 761 | 750 | 750 | 49,000 |
1993/10/25 | 781 | 781 | 760 | 765 | 92,000 |
1993/10/22 | 784 | 785 | 770 | 771 | 63,000 |
1993/10/21 | 800 | 801 | 785 | 785 | 84,000 |
1993/10/20 | 823 | 823 | 799 | 801 | 84,000 |
1993/10/19 | 804 | 830 | 802 | 823 | 92,000 |
1993/10/18 | 815 | 815 | 802 | 802 | 11,000 |
1993/10/15 | 804 | 815 | 801 | 815 | 65,000 |
1993/10/14 | 809 | 809 | 801 | 801 | 55,000 |
1993/10/13 | 832 | 832 | 800 | 800 | 145,000 |
1993/10/12 | 840 | 842 | 830 | 832 | 202,000 |
1993/10/08 | 848 | 848 | 840 | 840 | 71,000 |
1993/10/07 | 859 | 860 | 840 | 840 | 53,000 |
1993/10/06 | 859 | 864 | 854 | 859 | 67,000 |
1993/10/05 | 852 | 865 | 852 | 864 | 71,000 |
1993/10/04 | 874 | 874 | 862 | 862 | 37,000 |
1993/10/01 | 870 | 877 | 863 | 875 | 170,000 |
1993/09/30 | 857 | 868 | 851 | 860 | 156,000 |
1993/09/29 | 849 | 865 | 845 | 855 | 146,000 |
1993/09/28 | 820 | 845 | 820 | 845 | 128,000 |
1993/09/27 | 840 | 840 | 830 | 830 | 64,000 |
1993/09/24 | 830 | 845 | 830 | 840 | 171,000 |
1993/09/22 | 846 | 846 | 830 | 830 | 154,000 |
1993/09/21 | 865 | 865 | 846 | 846 | 114,000 |
1993/09/20 | 866 | 866 | 852 | 858 | 78,000 |
1993/09/17 | 866 | 870 | 860 | 867 | 109,000 |
1993/09/16 | 882 | 882 | 870 | 878 | 53,000 |
1993/09/14 | 885 | 888 | 880 | 887 | 141,000 |
1993/09/13 | 888 | 888 | 880 | 888 | 180,000 |
1993/09/10 | 884 | 890 | 883 | 889 | 281,000 |
1993/09/09 | 880 | 890 | 878 | 883 | 150,000 |
1993/09/08 | 895 | 895 | 879 | 885 | 550,000 |
1993/09/07 | 865 | 889 | 865 | 885 | 424,000 |
1993/09/06 | 873 | 873 | 865 | 865 | 244,000 |
1993/09/03 | 865 | 870 | 860 | 868 | 241,000 |
1993/09/02 | 875 | 877 | 863 | 868 | 408,000 |
1993/09/01 | 854 | 877 | 850 | 877 | 749,000 |
1993/08/31 | 845 | 850 | 842 | 850 | 156,000 |
1993/08/30 | 849 | 849 | 841 | 845 | 143,000 |
1993/08/27 | 835 | 854 | 835 | 850 | 707,000 |
1993/08/26 | 814 | 824 | 807 | 818 | 300,000 |
1993/08/25 | 799 | 810 | 795 | 805 | 240,000 |
1993/08/24 | 790 | 794 | 770 | 780 | 43,000 |
1993/08/23 | 799 | 799 | 782 | 788 | 67,000 |
1993/08/20 | 771 | 810 | 767 | 805 | 329,000 |
1993/08/19 | 769 | 769 | 766 | 766 | 20,000 |
1993/08/18 | 770 | 775 | 770 | 770 | 49,000 |
1993/08/17 | 778 | 780 | 766 | 768 | 109,000 |
1993/08/16 | 768 | 780 | 768 | 780 | 24,000 |
1993/08/13 | 768 | 770 | 760 | 768 | 64,000 |
1993/08/12 | 768 | 769 | 757 | 769 | 44,000 |
1993/08/11 | 731 | 765 | 731 | 765 | 63,000 |
1993/08/10 | 735 | 749 | 735 | 745 | 28,000 |
1993/08/09 | 728 | 738 | 728 | 733 | 8,000 |
1993/08/06 | 728 | 728 | 726 | 728 | 44,000 |
1993/08/05 | 727 | 730 | 726 | 726 | 84,000 |
1993/08/04 | 739 | 739 | 724 | 724 | 32,000 |
1993/08/03 | 735 | 743 | 735 | 743 | 22,000 |
1993/08/02 | 743 | 743 | 735 | 735 | 53,000 |
1993/07/30 | 735 | 735 | 732 | 733 | 27,000 |
1993/07/29 | 730 | 730 | 710 | 730 | 64,000 |
1993/07/28 | 727 | 730 | 727 | 728 | 19,000 |
1993/07/27 | 740 | 740 | 731 | 735 | 13,000 |
1993/07/26 | 735 | 735 | 735 | 735 | 40,000 |
1993/07/23 | 741 | 741 | 729 | 735 | 20,000 |
1993/07/22 | 745 | 746 | 741 | 741 | 9,000 |
1993/07/21 | 739 | 749 | 735 | 749 | 29,000 |
1993/07/20 | 745 | 750 | 739 | 739 | 47,000 |
1993/07/19 | 739 | 745 | 739 | 745 | 27,000 |
1993/07/16 | 744 | 748 | 739 | 748 | 36,000 |
1993/07/15 | 727 | 745 | 727 | 740 | 47,000 |
1993/07/14 | 742 | 742 | 735 | 737 | 12,000 |
1993/07/13 | 735 | 745 | 735 | 745 | 17,000 |
1993/07/12 | 740 | 745 | 740 | 745 | 10,000 |
1993/07/09 | 739 | 740 | 735 | 740 | 7,000 |
1993/07/08 | 739 | 739 | 739 | 739 | 3,000 |
1993/07/07 | 755 | 755 | 739 | 739 | 13,000 |
1993/07/06 | 740 | 749 | 740 | 745 | 32,000 |
1993/07/05 | 740 | 740 | 740 | 740 | 8,000 |
1993/07/02 | 740 | 740 | 735 | 740 | 16,000 |
1993/07/01 | 739 | 750 | 730 | 750 | 33,000 |
1993/06/30 | 735 | 735 | 725 | 725 | 4,000 |
1993/06/29 | 739 | 740 | 729 | 738 | 38,000 |
1993/06/28 | 740 | 748 | 733 | 733 | 44,000 |
1993/06/25 | 744 | 744 | 730 | 730 | 33,000 |
1993/06/24 | 720 | 729 | 719 | 725 | 43,000 |
1993/06/23 | 730 | 730 | 719 | 719 | 51,000 |
1993/06/22 | 730 | 730 | 721 | 730 | 97,000 |
1993/06/21 | 767 | 767 | 719 | 720 | 144,000 |
1993/06/18 | 760 | 760 | 749 | 760 | 148,000 |
1993/06/17 | 762 | 762 | 742 | 750 | 41,000 |
1993/06/16 | 771 | 774 | 744 | 754 | 134,000 |
1993/06/15 | 790 | 790 | 752 | 764 | 107,000 |
1993/06/14 | 775 | 791 | 771 | 791 | 244,000 |
1993/06/11 | 751 | 775 | 750 | 765 | 165,000 |
1993/06/10 | 760 | 765 | 750 | 750 | 86,000 |
1993/06/08 | 765 | 768 | 760 | 767 | 48,000 |
1993/06/07 | 770 | 774 | 765 | 765 | 46,000 |
1993/06/04 | 774 | 780 | 768 | 775 | 76,000 |
1993/06/03 | 764 | 775 | 760 | 769 | 124,000 |
1993/06/02 | 750 | 760 | 746 | 754 | 81,000 |
1993/06/01 | 755 | 755 | 745 | 750 | 33,000 |
1993/05/31 | 758 | 758 | 739 | 745 | 46,000 |
1993/05/28 | 759 | 759 | 750 | 755 | 62,000 |
1993/05/27 | 759 | 763 | 753 | 759 | 67,000 |
1993/05/26 | 747 | 757 | 740 | 757 | 119,000 |
1993/05/25 | 731 | 744 | 731 | 737 | 36,000 |
1993/05/24 | 730 | 733 | 730 | 732 | 50,000 |
1993/05/21 | 733 | 740 | 733 | 740 | 33,000 |
1993/05/20 | 750 | 750 | 732 | 732 | 57,000 |
1993/05/19 | 738 | 738 | 730 | 736 | 14,000 |
1993/05/18 | 749 | 750 | 740 | 742 | 80,000 |
1993/05/17 | 751 | 757 | 750 | 750 | 108,000 |
1993/05/14 | 745 | 757 | 743 | 757 | 159,000 |
1993/05/13 | 740 | 750 | 731 | 749 | 304,000 |
1993/05/12 | 741 | 744 | 721 | 743 | 82,000 |
1993/05/11 | 740 | 748 | 730 | 735 | 114,000 |
1993/05/10 | 720 | 739 | 719 | 739 | 222,000 |
1993/05/07 | 700 | 714 | 700 | 714 | 76,000 |
1993/05/06 | 700 | 709 | 700 | 709 | 117,000 |
1993/04/30 | 673 | 690 | 673 | 688 | 114,000 |
1993/04/28 | 675 | 677 | 670 | 673 | 60,000 |
1993/04/27 | 661 | 670 | 661 | 662 | 41,000 |
1993/04/26 | 675 | 675 | 661 | 675 | 22,000 |
1993/04/23 | 677 | 677 | 661 | 669 | 31,000 |
1993/04/22 | 671 | 679 | 661 | 671 | 63,000 |
1993/04/21 | 672 | 675 | 670 | 670 | 70,000 |
1993/04/20 | 676 | 676 | 668 | 668 | 33,000 |
1993/04/19 | 687 | 687 | 660 | 666 | 76,000 |
1993/04/16 | 684 | 689 | 677 | 677 | 130,000 |
1993/04/15 | 671 | 690 | 671 | 675 | 82,000 |
1993/04/14 | 673 | 679 | 665 | 666 | 120,000 |
1993/04/13 | 650 | 670 | 650 | 670 | 103,000 |
1993/04/12 | 650 | 650 | 647 | 650 | 123,000 |
1993/04/09 | 645 | 650 | 645 | 650 | 35,000 |
1993/04/08 | 654 | 655 | 640 | 655 | 84,000 |
1993/04/07 | 644 | 655 | 643 | 655 | 81,000 |
1993/04/06 | 648 | 648 | 641 | 641 | 61,000 |
1993/04/05 | 640 | 655 | 640 | 650 | 212,000 |
1993/04/02 | 631 | 640 | 629 | 637 | 136,000 |
1993/04/01 | 630 | 630 | 625 | 630 | 72,000 |
1993/03/31 | 630 | 630 | 622 | 622 | 68,000 |
1993/03/30 | 623 | 635 | 610 | 620 | 113,000 |
1993/03/29 | 600 | 629 | 600 | 629 | 140,000 |
1993/03/26 | 582 | 599 | 573 | 595 | 34,000 |
1993/03/25 | 590 | 591 | 582 | 591 | 49,000 |
1993/03/24 | 596 | 600 | 584 | 600 | 85,000 |
1993/03/23 | 595 | 600 | 595 | 600 | 18,000 |
1993/03/22 | 602 | 602 | 599 | 600 | 28,000 |
1993/03/19 | 597 | 597 | 592 | 592 | 45,000 |
1993/03/18 | 585 | 599 | 585 | 592 | 57,000 |
1993/03/17 | 581 | 595 | 572 | 595 | 86,000 |
1993/03/16 | 580 | 580 | 575 | 580 | 25,000 |
1993/03/15 | 583 | 588 | 571 | 576 | 40,000 |
1993/03/12 | 583 | 585 | 582 | 582 | 27,000 |
1993/03/11 | 584 | 584 | 582 | 584 | 58,000 |
1993/03/10 | 594 | 594 | 580 | 584 | 57,000 |
1993/03/09 | 584 | 595 | 584 | 584 | 39,000 |
1993/03/08 | 552 | 584 | 552 | 575 | 59,000 |
1993/03/05 | 559 | 559 | 552 | 553 | 89,000 |
1993/03/04 | 555 | 559 | 552 | 559 | 48,000 |
1993/03/03 | 558 | 560 | 555 | 555 | 39,000 |
1993/03/02 | 555 | 558 | 554 | 558 | 11,000 |
1993/03/01 | 586 | 586 | 560 | 560 | 28,000 |
1993/02/26 | 565 | 570 | 565 | 570 | 5,000 |
1993/02/25 | 571 | 571 | 562 | 562 | 25,000 |
1993/02/24 | 570 | 575 | 570 | 571 | 41,000 |
1993/02/23 | 570 | 573 | 570 | 573 | 29,000 |
1993/02/22 | 581 | 581 | 576 | 576 | 27,000 |
1993/02/19 | 571 | 571 | 570 | 571 | 7,000 |
1993/02/18 | 570 | 575 | 570 | 575 | 19,000 |
1993/02/17 | 565 | 565 | 562 | 563 | 17,000 |
1993/02/16 | 572 | 572 | 566 | 566 | 7,000 |
1993/02/15 | 567 | 580 | 567 | 580 | 39,000 |
1993/02/12 | 563 | 573 | 563 | 565 | 13,000 |
1993/02/10 | 562 | 573 | 562 | 573 | 3,000 |
1993/02/09 | 563 | 565 | 562 | 562 | 23,000 |
1993/02/08 | 563 | 563 | 562 | 562 | 22,000 |
1993/02/05 | 579 | 579 | 573 | 573 | 7,000 |
1993/02/04 | 565 | 570 | 565 | 570 | 21,000 |
1993/02/03 | 561 | 562 | 558 | 562 | 25,000 |
1993/02/02 | 563 | 563 | 560 | 560 | 6,000 |
1993/02/01 | 580 | 580 | 571 | 571 | 22,000 |
1993/01/29 | 559 | 562 | 555 | 561 | 6,000 |
1993/01/28 | 550 | 560 | 546 | 560 | 22,000 |
1993/01/27 | 555 | 555 | 551 | 551 | 9,000 |
1993/01/26 | 556 | 560 | 551 | 560 | 11,000 |
1993/01/25 | 552 | 552 | 552 | 552 | 18,000 |
1993/01/22 | 552 | 552 | 552 | 552 | 4,000 |
1993/01/21 | 562 | 562 | 555 | 555 | 14,000 |
1993/01/20 | 585 | 585 | 560 | 560 | 19,000 |
1993/01/19 | 552 | 560 | 552 | 560 | 15,000 |
1993/01/18 | 552 | 552 | 552 | 552 | 8,000 |
1993/01/14 | 560 | 561 | 551 | 551 | 50,000 |
1993/01/13 | 560 | 560 | 551 | 551 | 8,000 |
1993/01/12 | 556 | 556 | 552 | 552 | 5,000 |
1993/01/11 | 557 | 557 | 556 | 556 | 14,000 |
1993/01/08 | 566 | 566 | 566 | 566 | 1,000 |
1993/01/07 | 556 | 560 | 556 | 556 | 12,000 |
1993/01/06 | 556 | 557 | 556 | 557 | 10,000 |
1993/01/05 | 577 | 577 | 561 | 561 | 35,000 |
1993/01/04 | 587 | 587 | 567 | 567 | 22,000 |