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
2007/12/28 258 260 255 258 43,000
2007/12/27 260 261 258 261 55,000
2007/12/26 262 264 257 262 73,000
2007/12/25 262 265 259 264 136,000
2007/12/21 269 273 266 272 212,000
2007/12/20 270 272 269 270 125,000
2007/12/19 275 276 271 272 99,000
2007/12/18 272 272 269 270 104,000
2007/12/17 269 274 269 271 114,000
2007/12/14 268 273 268 270 208,000
2007/12/13 275 278 272 272 127,000
2007/12/12 276 279 273 278 82,000
2007/12/11 281 284 272 276 153,000
2007/12/10 273 274 271 273 88,000
2007/12/07 271 275 270 271 61,000
2007/12/06 269 272 266 270 107,000
2007/12/05 268 273 265 270 98,000
2007/12/04 270 273 266 268 82,000
2007/12/03 279 279 272 273 107,000
2007/11/30 276 278 271 275 82,000
2007/11/29 266 276 266 271 100,000
2007/11/28 260 265 260 264 51,000
2007/11/27 252 256 252 256 89,000
2007/11/26 253 260 253 258 66,000
2007/11/22 251 259 251 253 51,000
2007/11/21 255 257 251 253 58,000
2007/11/20 255 257 252 256 80,000
2007/11/19 271 271 259 260 111,000
2007/11/16 256 258 253 256 70,000
2007/11/15 263 263 258 259 61,000
2007/11/14 250 258 250 254 71,000
2007/11/13 246 248 245 246 235,000
2007/11/12 246 250 243 245 134,000
2007/11/09 259 262 255 256 136,000
2007/11/08 260 261 254 258 155,000
2007/11/07 270 272 265 265 160,000
2007/11/06 272 273 270 270 122,000
2007/11/05 277 278 272 273 116,000
2007/11/02 276 282 276 277 140,000
2007/11/01 279 283 278 282 131,000
2007/10/31 278 280 277 280 84,000
2007/10/30 277 284 276 278 143,000
2007/10/29 281 284 278 279 78,000
2007/10/26 284 289 278 283 161,000
2007/10/25 277 279 277 279 73,000
2007/10/24 278 280 276 276 74,000
2007/10/23 279 280 276 277 103,000
2007/10/22 280 281 270 278 258,000
2007/10/19 288 288 283 285 211,000
2007/10/18 300 300 290 290 240,000
2007/10/17 305 305 301 301 84,000
2007/10/16 306 310 305 305 58,000
2007/10/15 310 313 306 307 74,000
2007/10/12 328 330 312 315 102,000
2007/10/11 330 331 322 324 117,000
2007/10/10 340 342 333 336 207,000
2007/10/09 304 316 304 316 133,000
2007/10/05 292 303 292 300 112,000
2007/10/04 290 296 285 290 95,000
2007/10/03 290 291 288 290 68,000
2007/10/02 287 290 287 289 29,000
2007/10/01 291 292 284 285 130,000
2007/09/28 295 296 288 290 149,000
2007/09/27 300 300 291 292 97,000
2007/09/26 298 298 288 292 120,000
2007/09/25 291 293 291 293 54,000
2007/09/21 285 288 285 288 37,000
2007/09/20 293 294 284 289 174,000
2007/09/19 314 314 297 302 173,000
2007/09/18 300 302 281 289 113,000
2007/09/14 300 306 300 302 144,000
2007/09/13 311 311 304 306 64,000
2007/09/12 309 309 305 306 58,000
2007/09/11 307 311 305 309 89,000
2007/09/10 312 314 307 309 69,000
2007/09/07 311 311 310 311 57,000
2007/09/06 311 312 305 307 130,000
2007/09/05 314 317 310 311 52,000
2007/09/04 320 321 314 315 106,000
2007/09/03 328 335 323 324 163,000
2007/08/31 299 314 299 314 137,000
2007/08/30 304 308 300 301 66,000
2007/08/29 298 302 295 302 119,000
2007/08/28 300 304 300 302 77,000
2007/08/27 312 314 300 302 201,000
2007/08/24 316 316 311 312 97,000
2007/08/23 310 320 310 318 96,000
2007/08/22 313 313 308 308 73,000
2007/08/21 327 327 314 314 135,000
2007/08/20 324 325 322 323 95,000
2007/08/17 326 327 313 314 162,000
2007/08/16 326 329 321 328 171,000
2007/08/15 324 326 320 321 179,000
2007/08/14 337 339 323 324 142,000
2007/08/13 342 343 337 337 96,000
2007/08/10 341 341 337 337 116,000
2007/08/09 356 362 333 339 295,000
2007/08/08 367 367 350 351 132,000
2007/08/07 376 376 367 367 111,000
2007/08/06 372 374 371 372 73,000
2007/08/03 373 379 372 374 44,000
2007/08/02 372 378 368 373 105,000
2007/08/01 373 375 368 369 118,000
2007/07/31 360 372 356 371 324,000
2007/07/30 381 388 381 385 55,000
2007/07/27 387 388 382 385 65,000
2007/07/26 396 396 390 390 76,000
2007/07/25 394 395 393 394 31,000
2007/07/24 395 396 395 395 30,000
2007/07/23 393 396 393 395 43,000
2007/07/20 396 398 396 396 42,000
2007/07/19 391 396 391 395 30,000
2007/07/18 394 394 389 389 49,000
2007/07/17 392 395 391 392 53,000
2007/07/13 391 394 391 392 38,000
2007/07/12 391 394 387 389 61,000
2007/07/11 394 394 385 389 164,000
2007/07/10 392 395 390 395 63,000
2007/07/09 393 395 393 395 31,000
2007/07/06 398 400 388 393 219,000
2007/07/05 395 404 395 400 53,000
2007/07/04 398 398 396 396 71,000
2007/07/03 406 408 401 402 78,000
2007/07/02 413 413 407 408 156,000
2007/06/29 403 405 399 403 111,000
2007/06/28 392 400 387 400 80,000
2007/06/27 397 398 383 387 173,000
2007/06/26 402 403 393 396 124,000
2007/06/25 404 404 397 397 218,000
2007/06/22 411 411 405 405 189,000
2007/06/21 416 416 405 407 235,000
2007/06/20 419 420 418 419 83,000
2007/06/19 417 418 417 417 53,000
2007/06/18 415 416 412 415 108,000
2007/06/15 408 410 405 410 94,000
2007/06/14 411 411 410 410 65,000
2007/06/13 413 413 409 410 77,000
2007/06/12 415 417 414 414 87,000
2007/06/11 416 419 414 414 47,000
2007/06/08 419 419 413 414 199,000
2007/06/07 414 419 414 418 83,000
2007/06/06 415 421 414 415 169,000
2007/06/05 416 420 415 415 105,000
2007/06/04 426 426 418 419 114,000
2007/06/01 423 428 423 423 160,000
2007/05/31 421 424 420 422 82,000
2007/05/30 420 425 419 419 70,000
2007/05/29 425 425 418 419 88,000
2007/05/28 420 425 420 421 21,000
2007/05/25 422 422 419 419 130,000
2007/05/24 423 424 422 422 40,000
2007/05/23 427 427 421 423 99,000
2007/05/22 433 433 424 430 107,000
2007/05/21 435 448 431 432 114,000
2007/05/18 435 442 434 439 57,000
2007/05/17 434 441 433 434 75,000
2007/05/16 442 442 428 432 92,000
2007/05/15 454 454 442 442 68,000
2007/05/14 449 458 449 454 39,000
2007/05/11 461 461 441 452 91,000
2007/05/10 467 468 463 464 53,000
2007/05/09 462 468 462 468 29,000
2007/05/08 467 468 466 467 24,000
2007/05/07 464 466 459 466 57,000
2007/05/02 459 464 456 464 57,000
2007/05/01 467 467 463 463 42,000
2007/04/27 462 464 460 464 64,000
2007/04/26 453 462 453 461 68,000
2007/04/25 456 459 452 454 61,000
2007/04/24 455 461 453 461 99,000
2007/04/23 455 464 452 452 60,000
2007/04/20 466 466 459 460 78,000
2007/04/19 460 461 452 461 115,000
2007/04/18 452 460 452 457 51,000
2007/04/17 453 459 444 447 107,000
2007/04/16 459 466 458 458 100,000
2007/04/13 456 457 455 455 60,000
2007/04/12 462 462 454 455 48,000
2007/04/11 456 461 455 458 111,000
2007/04/10 456 457 454 456 115,000
2007/04/09 447 451 444 450 64,000
2007/04/06 439 447 439 442 115,000
2007/04/05 441 441 434 439 139,000
2007/04/04 449 449 434 436 196,000
2007/04/03 433 433 424 424 99,000
2007/04/02 446 446 425 425 170,000
2007/03/30 436 437 431 431 71,000
2007/03/29 425 435 424 431 129,000
2007/03/28 430 436 426 430 58,000
2007/03/27 437 440 427 431 153,000
2007/03/26 440 440 435 436 132,000
2007/03/23 447 447 432 439 143,000
2007/03/22 434 448 434 439 150,000
2007/03/20 430 434 426 428 261,000
2007/03/19 439 439 427 430 232,000
2007/03/16 428 431 425 426 158,000
2007/03/15 437 442 428 431 249,000
2007/03/14 451 459 437 437 108,000
2007/03/13 450 460 448 450 153,000
2007/03/12 449 449 440 446 87,000
2007/03/09 445 447 441 442 214,000
2007/03/08 441 446 437 446 120,000
2007/03/07 461 461 440 440 211,000
2007/03/06 420 443 420 436 317,000
2007/03/05 445 445 423 423 183,000
2007/03/02 448 449 443 445 160,000
2007/03/01 468 468 450 457 307,000
2007/02/28 446 466 446 463 173,000
2007/02/27 470 473 467 471 243,000
2007/02/26 472 473 470 472 122,000
2007/02/23 474 474 468 471 150,000
2007/02/22 475 478 469 469 270,000
2007/02/21 468 480 467 474 359,000
2007/02/20 472 474 466 471 598,000
2007/02/19 498 506 494 496 84,000
2007/02/16 494 502 493 500 96,000
2007/02/15 500 500 493 500 104,000
2007/02/14 509 510 501 503 88,000
2007/02/13 503 513 503 509 87,000
2007/02/09 500 515 500 510 157,000
2007/02/08 523 523 514 516 56,000
2007/02/07 521 523 518 522 41,000
2007/02/06 512 523 512 522 44,000
2007/02/05 521 523 515 519 63,000
2007/02/02 526 526 520 520 32,000
2007/02/01 517 525 509 525 114,000
2007/01/31 515 515 507 510 48,000
2007/01/30 513 516 510 513 54,000
2007/01/29 512 519 512 516 34,000
2007/01/26 520 521 503 521 77,000
2007/01/25 526 530 520 520 44,000
2007/01/24 528 531 525 529 44,000
2007/01/23 533 535 528 532 56,000
2007/01/22 530 534 526 534 109,000
2007/01/19 520 528 515 526 179,000
2007/01/18 518 527 517 526 54,000
2007/01/17 511 519 511 517 96,000
2007/01/16 520 520 506 509 95,000
2007/01/15 506 506 504 506 43,000
2007/01/12 493 499 491 498 119,000
2007/01/11 491 495 489 492 46,000
2007/01/10 501 507 492 492 74,000
2007/01/09 479 493 479 493 114,000
2007/01/05 488 488 478 479 72,000
2007/01/04 472 476 470 473 137,000

このページの先頭へ