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
1999/12/30 301 310 301 310 7,000
1999/12/29 325 325 301 303 16,000
1999/12/28 315 315 305 305 27,000
1999/12/27 321 330 290 310 36,000
1999/12/24 330 330 325 326 47,000
1999/12/22 321 324 320 320 19,000
1999/12/21 325 330 318 318 66,000
1999/12/20 316 333 316 325 39,000
1999/12/17 304 315 300 315 96,000
1999/12/16 335 335 300 300 149,000
1999/12/15 338 338 335 335 12,000
1999/12/14 337 338 330 338 27,000
1999/12/13 345 345 330 333 84,000
1999/12/10 350 353 343 347 103,000
1999/12/09 354 354 350 350 22,000
1999/12/08 360 362 351 354 46,000
1999/12/07 361 364 360 363 24,000
1999/12/06 361 364 361 361 24,000
1999/12/03 361 368 361 361 21,000
1999/12/02 373 373 361 361 18,000
1999/12/01 379 379 364 364 61,000
1999/11/30 362 373 362 364 25,000
1999/11/29 356 360 356 360 19,000
1999/11/26 365 365 360 365 9,000
1999/11/25 360 365 359 365 56,000
1999/11/24 371 375 365 365 39,000
1999/11/22 380 385 365 370 64,000
1999/11/19 404 410 382 396 56,000
1999/11/18 380 409 380 401 96,000
1999/11/17 367 380 364 380 28,000
1999/11/16 359 365 353 365 38,000
1999/11/15 375 375 358 361 61,000
1999/11/12 371 379 371 375 32,000
1999/11/11 405 405 370 370 71,000
1999/11/10 399 405 390 400 110,000
1999/11/09 378 400 378 399 62,000
1999/11/08 390 391 363 368 85,000
1999/11/05 399 400 394 400 26,000
1999/11/04 386 395 386 390 220,000
1999/11/02 389 390 380 385 48,000
1999/11/01 416 416 393 393 68,000
1999/10/29 385 400 385 396 59,000
1999/10/28 394 398 387 387 19,000
1999/10/27 400 400 384 389 23,000
1999/10/26 406 406 397 400 56,000
1999/10/25 388 420 387 406 141,000
1999/10/22 386 393 385 387 46,000
1999/10/21 400 404 385 386 115,000
1999/10/20 370 392 370 392 71,000
1999/10/19 358 371 355 370 35,000
1999/10/18 366 370 359 360 44,000
1999/10/15 375 375 360 366 24,000
1999/10/14 391 391 375 375 73,000
1999/10/13 410 410 392 392 45,000
1999/10/12 414 419 400 409 66,000
1999/10/08 400 401 398 399 44,000
1999/10/07 424 425 409 410 115,000
1999/10/06 401 424 400 415 300,000
1999/10/05 393 393 388 390 23,000
1999/10/04 398 401 394 394 31,000
1999/10/01 399 400 391 398 110,000
1999/09/30 383 396 377 396 107,000
1999/09/29 367 375 366 371 20,000
1999/09/28 360 367 360 367 15,000
1999/09/27 365 365 360 365 7,000
1999/09/24 365 372 360 365 57,000
1999/09/22 370 379 367 369 58,000
1999/09/21 369 379 366 379 40,000
1999/09/20 355 371 355 361 62,000
1999/09/17 350 350 345 350 58,000
1999/09/16 340 350 340 342 40,000
1999/09/14 356 361 343 347 64,000
1999/09/13 352 358 349 358 55,000
1999/09/10 355 361 351 352 93,000
1999/09/09 360 363 353 355 87,000
1999/09/08 364 364 360 360 43,000
1999/09/07 365 375 362 375 12,000
1999/09/06 366 371 365 365 51,000
1999/09/03 375 376 358 366 37,000
1999/09/02 385 386 375 375 53,000
1999/09/01 384 385 378 385 81,000
1999/08/31 381 384 376 384 46,000
1999/08/30 386 394 381 384 68,000
1999/08/27 396 396 385 385 52,000
1999/08/26 405 405 396 396 43,000
1999/08/25 398 413 381 381 150,000
1999/08/24 370 392 370 389 216,000
1999/08/23 369 375 369 370 17,000
1999/08/20 385 385 365 375 39,000
1999/08/19 365 385 364 385 30,000
1999/08/18 367 375 366 366 7,000
1999/08/17 369 369 365 365 18,000
1999/08/16 368 368 357 368 18,000
1999/08/13 375 375 369 369 15,000
1999/08/12 375 375 375 375 6,000
1999/08/11 371 385 370 375 21,000
1999/08/10 376 379 376 376 5,000
1999/08/09 372 389 371 389 46,000
1999/08/06 383 383 370 370 13,000
1999/08/05 385 390 383 389 10,000
1999/08/04 386 395 386 390 33,000
1999/08/03 392 392 389 391 24,000
1999/08/02 393 394 390 393 53,000
1999/07/30 390 390 382 383 31,000
1999/07/29 390 393 385 385 37,000
1999/07/28 382 387 382 387 26,000
1999/07/27 381 382 380 381 36,000
1999/07/26 380 380 380 380 10,000
1999/07/23 380 385 380 383 28,000
1999/07/22 400 400 385 385 19,000
1999/07/21 390 400 390 400 17,000
1999/07/19 396 399 396 399 40,000
1999/07/16 392 397 385 387 53,000
1999/07/15 400 402 391 398 56,000
1999/07/14 400 403 400 402 53,000
1999/07/13 410 410 400 401 15,000
1999/07/12 396 410 390 401 31,000
1999/07/09 401 410 401 407 43,000
1999/07/08 395 409 395 409 16,000
1999/07/07 418 418 390 392 26,000
1999/07/06 402 402 380 385 89,000
1999/07/05 420 420 403 404 29,000
1999/07/02 420 423 403 413 48,000
1999/07/01 419 420 410 420 58,000
1999/06/30 401 420 401 405 61,000
1999/06/29 400 410 400 401 57,000
1999/06/28 410 420 400 400 57,000
1999/06/25 425 425 401 401 56,000
1999/06/24 430 433 420 421 104,000
1999/06/23 430 440 426 435 170,000
1999/06/22 431 432 420 429 98,000
1999/06/21 410 430 410 430 234,000
1999/06/18 405 419 405 411 138,000
1999/06/17 401 410 401 405 83,000
1999/06/16 405 410 400 401 51,000
1999/06/15 410 420 407 410 132,000
1999/06/14 410 420 408 414 128,000
1999/06/11 400 409 400 400 199,000
1999/06/10 392 400 391 395 102,000
1999/06/09 392 400 390 394 81,000
1999/06/08 396 399 392 396 98,000
1999/06/07 392 398 390 396 91,000
1999/06/04 399 400 390 396 118,000
1999/06/03 391 408 391 400 167,000
1999/06/02 380 394 380 389 57,000
1999/06/01 382 382 367 375 65,000
1999/05/31 360 365 356 365 72,000
1999/05/28 362 362 357 360 95,000
1999/05/27 370 370 355 360 76,000
1999/05/26 376 380 370 378 111,000
1999/05/25 380 382 375 380 35,000
1999/05/24 370 385 370 385 201,000
1999/05/21 400 402 390 390 106,000
1999/05/20 407 410 395 405 152,000
1999/05/19 425 425 403 405 193,000
1999/05/18 415 433 400 425 349,000
1999/05/17 396 425 393 411 331,000
1999/05/14 387 404 380 397 213,000
1999/05/13 393 402 386 392 287,000
1999/05/12 383 411 383 395 677,000
1999/05/11 374 395 363 388 459,000
1999/05/10 367 374 360 374 192,000
1999/05/07 355 367 355 367 274,000
1999/05/06 355 355 342 350 125,000
1999/04/30 332 340 332 335 148,000
1999/04/28 329 348 329 336 204,000
1999/04/27 320 329 318 323 120,000
1999/04/26 325 325 316 320 91,000
1999/04/23 308 317 305 310 91,000
1999/04/22 310 310 280 308 324,000
1999/04/21 318 320 310 310 36,000
1999/04/20 323 323 318 318 57,000
1999/04/19 324 324 320 323 66,000
1999/04/16 321 326 320 320 54,000
1999/04/15 323 328 321 323 63,000
1999/04/14 328 330 321 322 92,000
1999/04/13 333 345 325 326 185,000
1999/04/12 338 339 330 332 69,000
1999/04/09 345 349 340 347 268,000
1999/04/08 320 336 320 330 272,000
1999/04/07 321 322 315 315 185,000
1999/04/06 327 327 320 321 337,000
1999/04/05 286 319 286 319 534,000
1999/04/02 288 290 280 280 169,000
1999/04/01 280 285 275 275 122,000
1999/03/31 278 279 270 275 95,000
1999/03/30 282 285 270 275 89,000
1999/03/29 280 285 280 285 68,000
1999/03/26 281 282 279 280 120,000
1999/03/25 270 282 270 275 137,000
1999/03/24 265 272 263 265 73,000
1999/03/23 265 277 262 263 194,000
1999/03/19 265 265 260 260 88,000
1999/03/18 271 271 261 265 106,000
1999/03/17 279 280 266 271 70,000
1999/03/16 267 277 261 277 211,000
1999/03/15 268 268 260 264 53,000
1999/03/12 251 266 251 260 107,000
1999/03/11 265 265 250 250 75,000
1999/03/10 256 256 242 256 88,000
1999/03/09 258 260 250 251 44,000
1999/03/08 263 269 251 254 76,000
1999/03/05 248 259 248 259 112,000
1999/03/04 258 258 239 248 30,000
1999/03/03 260 260 250 256 54,000
1999/03/02 272 278 265 265 302,000
1999/03/01 262 275 255 270 495,000
1999/02/26 233 260 233 257 221,000
1999/02/25 231 231 223 228 28,000
1999/02/24 223 226 222 226 28,000
1999/02/23 222 224 222 224 26,000
1999/02/22 221 226 220 226 39,000
1999/02/19 226 226 221 225 42,000
1999/02/18 222 227 222 227 41,000
1999/02/17 222 229 222 222 34,000
1999/02/16 222 232 222 222 34,000
1999/02/15 224 228 223 223 6,000
1999/02/12 220 234 218 234 24,000
1999/02/10 225 228 220 220 34,000
1999/02/09 220 230 220 230 30,000
1999/02/08 220 221 220 221 15,000
1999/02/05 225 225 221 225 13,000
1999/02/04 232 232 228 228 14,000
1999/02/03 222 232 221 232 85,000
1999/02/02 227 228 222 225 72,000
1999/02/01 233 233 225 228 83,000
1999/01/29 227 228 225 228 68,000
1999/01/28 225 232 225 230 176,000
1999/01/27 234 234 232 233 33,000
1999/01/26 228 234 228 234 21,000
1999/01/25 225 230 225 230 73,000
1999/01/22 233 233 229 229 36,000
1999/01/21 238 238 237 238 17,000
1999/01/20 240 245 240 245 60,000
1999/01/19 230 235 230 235 15,000
1999/01/18 225 230 225 230 30,000
1999/01/14 227 228 226 228 14,000
1999/01/13 226 227 226 226 7,000
1999/01/12 225 230 225 230 9,000
1999/01/11 225 225 225 225 4,000
1999/01/08 228 229 224 224 22,000
1999/01/07 236 236 226 233 69,000
1999/01/06 230 230 225 229 32,000
1999/01/05 239 240 237 237 39,000
1999/01/04 252 252 234 234 59,000

このページの先頭へ