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 |
|---|---|---|---|---|---|
| 2005/12/30 | 706 | 706 | 689 | 697 | 57,000 |
| 2005/12/29 | 713 | 713 | 702 | 705 | 179,000 |
| 2005/12/28 | 700 | 715 | 696 | 713 | 143,000 |
| 2005/12/27 | 699 | 701 | 692 | 695 | 172,000 |
| 2005/12/26 | 699 | 703 | 697 | 699 | 98,000 |
| 2005/12/22 | 700 | 700 | 692 | 700 | 86,000 |
| 2005/12/21 | 699 | 700 | 695 | 700 | 141,000 |
| 2005/12/20 | 695 | 697 | 692 | 696 | 92,000 |
| 2005/12/19 | 688 | 698 | 688 | 693 | 178,000 |
| 2005/12/16 | 694 | 696 | 678 | 685 | 201,000 |
| 2005/12/15 | 698 | 699 | 690 | 696 | 96,000 |
| 2005/12/14 | 702 | 702 | 691 | 694 | 153,000 |
| 2005/12/13 | 700 | 706 | 696 | 698 | 150,000 |
| 2005/12/12 | 707 | 709 | 700 | 705 | 107,000 |
| 2005/12/09 | 695 | 704 | 695 | 702 | 141,000 |
| 2005/12/08 | 701 | 709 | 695 | 700 | 79,000 |
| 2005/12/07 | 710 | 714 | 702 | 705 | 114,000 |
| 2005/12/06 | 710 | 715 | 708 | 709 | 118,000 |
| 2005/12/05 | 704 | 710 | 704 | 708 | 104,000 |
| 2005/12/02 | 701 | 705 | 700 | 704 | 90,000 |
| 2005/12/01 | 700 | 705 | 689 | 705 | 231,000 |
| 2005/11/30 | 698 | 703 | 692 | 700 | 158,000 |
| 2005/11/29 | 700 | 702 | 688 | 698 | 169,000 |
| 2005/11/28 | 692 | 702 | 692 | 697 | 112,000 |
| 2005/11/25 | 704 | 704 | 696 | 700 | 49,000 |
| 2005/11/24 | 707 | 709 | 700 | 704 | 74,000 |
| 2005/11/22 | 703 | 705 | 696 | 704 | 102,000 |
| 2005/11/21 | 700 | 702 | 698 | 698 | 98,000 |
| 2005/11/18 | 692 | 695 | 685 | 694 | 98,000 |
| 2005/11/17 | 692 | 698 | 690 | 691 | 130,000 |
| 2005/11/16 | 696 | 704 | 680 | 691 | 116,000 |
| 2005/11/15 | 698 | 715 | 695 | 697 | 215,000 |
| 2005/11/14 | 700 | 700 | 657 | 698 | 210,000 |
| 2005/11/11 | 698 | 700 | 690 | 697 | 201,000 |
| 2005/11/10 | 719 | 720 | 678 | 698 | 768,000 |
| 2005/11/09 | 648 | 654 | 648 | 649 | 95,000 |
| 2005/11/08 | 648 | 652 | 648 | 648 | 167,000 |
| 2005/11/07 | 657 | 657 | 646 | 647 | 71,000 |
| 2005/11/04 | 647 | 652 | 647 | 647 | 78,000 |
| 2005/11/02 | 651 | 653 | 645 | 650 | 58,000 |
| 2005/11/01 | 656 | 656 | 645 | 650 | 60,000 |
| 2005/10/31 | 660 | 660 | 655 | 655 | 131,000 |
| 2005/10/28 | 651 | 651 | 645 | 645 | 86,000 |
| 2005/10/27 | 647 | 653 | 644 | 649 | 53,000 |
| 2005/10/26 | 643 | 646 | 638 | 646 | 88,000 |
| 2005/10/25 | 630 | 636 | 625 | 634 | 108,000 |
| 2005/10/24 | 630 | 637 | 630 | 631 | 35,000 |
| 2005/10/21 | 629 | 635 | 629 | 633 | 56,000 |
| 2005/10/20 | 652 | 652 | 627 | 629 | 277,000 |
| 2005/10/19 | 641 | 645 | 641 | 644 | 128,000 |
| 2005/10/18 | 654 | 654 | 641 | 643 | 71,000 |
| 2005/10/17 | 652 | 652 | 646 | 648 | 39,000 |
| 2005/10/14 | 646 | 648 | 645 | 646 | 71,000 |
| 2005/10/13 | 647 | 652 | 645 | 648 | 75,000 |
| 2005/10/12 | 658 | 660 | 640 | 648 | 93,000 |
| 2005/10/11 | 650 | 655 | 645 | 655 | 79,000 |
| 2005/10/07 | 650 | 650 | 640 | 645 | 132,000 |
| 2005/10/06 | 649 | 650 | 640 | 640 | 222,000 |
| 2005/10/05 | 652 | 657 | 649 | 651 | 107,000 |
| 2005/10/04 | 659 | 659 | 649 | 653 | 63,000 |
| 2005/10/03 | 646 | 660 | 645 | 660 | 68,000 |
| 2005/09/30 | 665 | 665 | 645 | 645 | 234,000 |
| 2005/09/29 | 667 | 670 | 661 | 665 | 97,000 |
| 2005/09/28 | 661 | 668 | 660 | 667 | 41,000 |
| 2005/09/27 | 664 | 665 | 658 | 660 | 62,000 |
| 2005/09/26 | 660 | 669 | 654 | 666 | 102,000 |
| 2005/09/22 | 653 | 658 | 651 | 656 | 66,000 |
| 2005/09/21 | 653 | 658 | 650 | 653 | 59,000 |
| 2005/09/20 | 659 | 660 | 650 | 654 | 64,000 |
| 2005/09/16 | 661 | 661 | 650 | 655 | 94,000 |
| 2005/09/15 | 651 | 658 | 649 | 651 | 145,000 |
| 2005/09/14 | 660 | 664 | 653 | 658 | 185,000 |
| 2005/09/13 | 670 | 670 | 657 | 667 | 176,000 |
| 2005/09/12 | 662 | 680 | 662 | 670 | 173,000 |
| 2005/09/09 | 652 | 666 | 651 | 660 | 262,000 |
| 2005/09/08 | 645 | 648 | 638 | 645 | 266,000 |
| 2005/09/07 | 645 | 646 | 642 | 646 | 262,000 |
| 2005/09/06 | 638 | 644 | 635 | 637 | 350,000 |
| 2005/09/05 | 632 | 637 | 629 | 634 | 262,000 |
| 2005/09/02 | 634 | 635 | 627 | 629 | 241,000 |
| 2005/09/01 | 629 | 633 | 626 | 631 | 224,000 |
| 2005/08/31 | 638 | 638 | 628 | 629 | 74,000 |
| 2005/08/30 | 628 | 629 | 624 | 629 | 134,000 |
| 2005/08/29 | 650 | 650 | 618 | 623 | 419,000 |
| 2005/08/26 | 647 | 648 | 644 | 648 | 68,000 |
| 2005/08/25 | 646 | 650 | 645 | 646 | 69,000 |
| 2005/08/24 | 653 | 655 | 646 | 649 | 83,000 |
| 2005/08/23 | 650 | 660 | 646 | 653 | 185,000 |
| 2005/08/22 | 664 | 664 | 650 | 652 | 147,000 |
| 2005/08/19 | 671 | 671 | 656 | 659 | 71,000 |
| 2005/08/18 | 671 | 676 | 668 | 672 | 66,000 |
| 2005/08/17 | 662 | 677 | 662 | 670 | 98,000 |
| 2005/08/16 | 660 | 663 | 656 | 662 | 62,000 |
| 2005/08/15 | 650 | 660 | 650 | 655 | 45,000 |
| 2005/08/12 | 668 | 669 | 651 | 652 | 118,000 |
| 2005/08/11 | 662 | 663 | 654 | 658 | 97,000 |
| 2005/08/10 | 650 | 669 | 650 | 653 | 114,000 |
| 2005/08/09 | 645 | 653 | 645 | 649 | 42,000 |
| 2005/08/08 | 646 | 647 | 631 | 647 | 147,000 |
| 2005/08/05 | 650 | 655 | 643 | 646 | 137,000 |
| 2005/08/04 | 652 | 657 | 649 | 652 | 100,000 |
| 2005/08/03 | 661 | 661 | 642 | 652 | 145,000 |
| 2005/08/02 | 662 | 668 | 662 | 662 | 83,000 |
| 2005/08/01 | 687 | 687 | 667 | 667 | 111,000 |
| 2005/07/29 | 680 | 686 | 676 | 680 | 97,000 |
| 2005/07/28 | 684 | 684 | 672 | 676 | 73,000 |
| 2005/07/27 | 683 | 689 | 678 | 684 | 57,000 |
| 2005/07/26 | 674 | 684 | 670 | 682 | 129,000 |
| 2005/07/25 | 683 | 687 | 667 | 674 | 314,000 |
| 2005/07/22 | 697 | 700 | 683 | 691 | 80,000 |
| 2005/07/21 | 701 | 701 | 691 | 696 | 79,000 |
| 2005/07/20 | 699 | 700 | 695 | 700 | 61,000 |
| 2005/07/19 | 699 | 699 | 685 | 698 | 42,000 |
| 2005/07/15 | 701 | 701 | 695 | 699 | 41,000 |
| 2005/07/14 | 700 | 708 | 697 | 697 | 300,000 |
| 2005/07/13 | 697 | 700 | 691 | 698 | 121,000 |
| 2005/07/12 | 690 | 693 | 686 | 692 | 60,000 |
| 2005/07/11 | 685 | 692 | 682 | 682 | 41,000 |
| 2005/07/08 | 682 | 693 | 682 | 693 | 48,000 |
| 2005/07/07 | 686 | 687 | 682 | 685 | 46,000 |
| 2005/07/06 | 685 | 695 | 684 | 685 | 79,000 |
| 2005/07/05 | 688 | 695 | 682 | 689 | 120,000 |
| 2005/07/04 | 700 | 703 | 696 | 698 | 59,000 |
| 2005/07/01 | 710 | 710 | 698 | 706 | 41,000 |
| 2005/06/30 | 715 | 727 | 707 | 708 | 139,000 |
| 2005/06/29 | 705 | 712 | 696 | 705 | 239,000 |
| 2005/06/28 | 700 | 703 | 694 | 700 | 99,000 |
| 2005/06/27 | 702 | 711 | 689 | 699 | 87,000 |
| 2005/06/24 | 691 | 702 | 691 | 702 | 46,000 |
| 2005/06/23 | 704 | 710 | 697 | 705 | 83,000 |
| 2005/06/22 | 698 | 705 | 691 | 704 | 100,000 |
| 2005/06/21 | 705 | 710 | 690 | 698 | 124,000 |
| 2005/06/20 | 731 | 731 | 686 | 698 | 234,000 |
| 2005/06/17 | 694 | 707 | 692 | 705 | 131,000 |
| 2005/06/16 | 692 | 692 | 687 | 687 | 79,000 |
| 2005/06/15 | 665 | 685 | 665 | 685 | 125,000 |
| 2005/06/14 | 669 | 671 | 661 | 663 | 60,000 |
| 2005/06/13 | 669 | 669 | 666 | 667 | 29,000 |
| 2005/06/10 | 670 | 672 | 666 | 670 | 116,000 |
| 2005/06/09 | 666 | 667 | 661 | 665 | 54,000 |
| 2005/06/08 | 660 | 665 | 658 | 660 | 61,000 |
| 2005/06/07 | 649 | 656 | 649 | 656 | 75,000 |
| 2005/06/06 | 660 | 660 | 647 | 648 | 99,000 |
| 2005/06/03 | 654 | 655 | 640 | 651 | 164,000 |
| 2005/06/02 | 672 | 678 | 663 | 664 | 115,000 |
| 2005/06/01 | 681 | 681 | 668 | 671 | 156,000 |
| 2005/05/31 | 670 | 685 | 670 | 685 | 122,000 |
| 2005/05/30 | 678 | 678 | 661 | 664 | 234,000 |
| 2005/05/27 | 680 | 685 | 678 | 682 | 113,000 |
| 2005/05/26 | 665 | 677 | 664 | 677 | 99,000 |
| 2005/05/25 | 671 | 677 | 663 | 664 | 72,000 |
| 2005/05/24 | 690 | 714 | 680 | 680 | 345,000 |
| 2005/05/23 | 691 | 700 | 686 | 689 | 302,000 |
| 2005/05/20 | 690 | 706 | 689 | 701 | 365,000 |
| 2005/05/19 | 680 | 687 | 675 | 684 | 138,000 |
| 2005/05/18 | 653 | 671 | 653 | 662 | 146,000 |
| 2005/05/17 | 668 | 680 | 652 | 652 | 147,000 |
| 2005/05/16 | 702 | 703 | 664 | 665 | 430,000 |
| 2005/05/13 | 715 | 715 | 702 | 707 | 303,000 |
| 2005/05/12 | 725 | 725 | 715 | 718 | 77,000 |
| 2005/05/11 | 713 | 719 | 704 | 718 | 85,000 |
| 2005/05/10 | 725 | 727 | 710 | 713 | 114,000 |
| 2005/05/09 | 725 | 732 | 720 | 731 | 136,000 |
| 2005/05/06 | 732 | 734 | 723 | 730 | 130,000 |
| 2005/05/02 | 734 | 734 | 725 | 726 | 40,000 |
| 2005/04/28 | 725 | 730 | 720 | 724 | 60,000 |
| 2005/04/27 | 722 | 730 | 715 | 725 | 100,000 |
| 2005/04/26 | 727 | 735 | 722 | 726 | 72,000 |
| 2005/04/25 | 721 | 727 | 720 | 720 | 83,000 |
| 2005/04/22 | 720 | 728 | 720 | 720 | 183,000 |
| 2005/04/21 | 724 | 726 | 690 | 720 | 195,000 |
| 2005/04/20 | 734 | 743 | 726 | 734 | 277,000 |
| 2005/04/19 | 725 | 732 | 717 | 724 | 202,000 |
| 2005/04/18 | 730 | 730 | 712 | 725 | 223,000 |
| 2005/04/15 | 762 | 762 | 733 | 736 | 112,000 |
| 2005/04/14 | 765 | 765 | 745 | 754 | 114,000 |
| 2005/04/13 | 770 | 777 | 749 | 765 | 98,000 |
| 2005/04/12 | 787 | 787 | 765 | 766 | 166,000 |
| 2005/04/11 | 771 | 789 | 768 | 789 | 538,000 |
| 2005/04/08 | 768 | 770 | 757 | 770 | 318,000 |
| 2005/04/07 | 741 | 758 | 735 | 758 | 516,000 |
| 2005/04/06 | 730 | 741 | 730 | 740 | 129,000 |
| 2005/04/05 | 739 | 739 | 728 | 728 | 64,000 |
| 2005/04/04 | 735 | 739 | 732 | 739 | 64,000 |
| 2005/04/01 | 729 | 748 | 700 | 742 | 218,000 |
| 2005/03/31 | 720 | 725 | 718 | 724 | 100,000 |
| 2005/03/30 | 707 | 716 | 707 | 716 | 87,000 |
| 2005/03/29 | 714 | 715 | 699 | 713 | 79,000 |
| 2005/03/28 | 727 | 727 | 719 | 720 | 21,000 |
| 2005/03/25 | 714 | 722 | 714 | 722 | 75,000 |
| 2005/03/24 | 722 | 722 | 718 | 719 | 50,000 |
| 2005/03/23 | 720 | 724 | 717 | 720 | 202,000 |
| 2005/03/22 | 720 | 723 | 716 | 722 | 80,000 |
| 2005/03/18 | 719 | 719 | 712 | 718 | 76,000 |
| 2005/03/17 | 726 | 728 | 721 | 723 | 132,000 |
| 2005/03/16 | 725 | 730 | 718 | 726 | 115,000 |
| 2005/03/15 | 731 | 731 | 712 | 725 | 184,000 |
| 2005/03/14 | 727 | 737 | 727 | 735 | 206,000 |
| 2005/03/11 | 720 | 729 | 720 | 724 | 215,000 |
| 2005/03/10 | 731 | 733 | 710 | 712 | 209,000 |
| 2005/03/09 | 734 | 742 | 733 | 738 | 93,000 |
| 2005/03/08 | 747 | 747 | 729 | 733 | 129,000 |
| 2005/03/07 | 746 | 749 | 745 | 748 | 61,000 |
| 2005/03/04 | 749 | 755 | 749 | 753 | 99,000 |
| 2005/03/03 | 746 | 754 | 744 | 748 | 33,000 |
| 2005/03/02 | 745 | 749 | 738 | 748 | 72,000 |
| 2005/03/01 | 756 | 756 | 739 | 745 | 284,000 |
| 2005/02/28 | 765 | 765 | 755 | 758 | 86,000 |
| 2005/02/25 | 756 | 764 | 756 | 764 | 162,000 |
| 2005/02/24 | 747 | 756 | 746 | 754 | 158,000 |
| 2005/02/23 | 743 | 752 | 731 | 746 | 152,000 |
| 2005/02/22 | 760 | 764 | 750 | 753 | 157,000 |
| 2005/02/21 | 749 | 764 | 745 | 759 | 118,000 |
| 2005/02/18 | 750 | 760 | 745 | 751 | 69,000 |
| 2005/02/17 | 751 | 751 | 747 | 750 | 27,000 |
| 2005/02/16 | 743 | 755 | 743 | 751 | 70,000 |
| 2005/02/15 | 754 | 757 | 751 | 752 | 33,000 |
| 2005/02/14 | 750 | 762 | 749 | 753 | 156,000 |
| 2005/02/10 | 746 | 749 | 742 | 742 | 87,000 |
| 2005/02/09 | 754 | 765 | 754 | 756 | 187,000 |
| 2005/02/08 | 751 | 757 | 750 | 754 | 108,000 |
| 2005/02/07 | 752 | 753 | 739 | 751 | 95,000 |
| 2005/02/04 | 755 | 755 | 741 | 749 | 108,000 |
| 2005/02/03 | 755 | 755 | 749 | 753 | 35,000 |
| 2005/02/02 | 750 | 757 | 749 | 756 | 164,000 |
| 2005/02/01 | 754 | 754 | 741 | 744 | 60,000 |
| 2005/01/31 | 740 | 758 | 740 | 753 | 195,000 |
| 2005/01/28 | 738 | 742 | 727 | 740 | 133,000 |
| 2005/01/27 | 753 | 753 | 744 | 746 | 113,000 |
| 2005/01/26 | 740 | 760 | 736 | 750 | 269,000 |
| 2005/01/25 | 736 | 740 | 730 | 740 | 130,000 |
| 2005/01/24 | 734 | 738 | 730 | 736 | 86,000 |
| 2005/01/21 | 724 | 734 | 724 | 734 | 67,000 |
| 2005/01/20 | 736 | 736 | 728 | 732 | 110,000 |
| 2005/01/19 | 733 | 737 | 729 | 736 | 71,000 |
| 2005/01/18 | 736 | 740 | 726 | 733 | 150,000 |
| 2005/01/17 | 725 | 737 | 720 | 736 | 140,000 |
| 2005/01/14 | 720 | 728 | 715 | 728 | 203,000 |
| 2005/01/13 | 720 | 725 | 718 | 720 | 135,000 |
| 2005/01/12 | 717 | 725 | 715 | 725 | 202,000 |
| 2005/01/11 | 712 | 720 | 708 | 717 | 219,000 |
| 2005/01/07 | 720 | 725 | 713 | 714 | 137,000 |
| 2005/01/06 | 715 | 720 | 710 | 718 | 305,000 |
| 2005/01/05 | 738 | 738 | 724 | 725 | 117,000 |
| 2005/01/04 | 726 | 744 | 724 | 744 | 81,000 |