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 |
|---|---|---|---|---|---|
| 2009/12/30 | 257 | 259 | 256 | 257 | 38,000 |
| 2009/12/29 | 250 | 254 | 250 | 254 | 25,000 |
| 2009/12/28 | 253 | 253 | 246 | 250 | 37,000 |
| 2009/12/25 | 255 | 256 | 252 | 252 | 39,000 |
| 2009/12/24 | 259 | 263 | 259 | 260 | 22,000 |
| 2009/12/22 | 264 | 264 | 258 | 258 | 28,000 |
| 2009/12/21 | 268 | 269 | 260 | 263 | 51,000 |
| 2009/12/18 | 273 | 273 | 264 | 272 | 62,000 |
| 2009/12/17 | 274 | 274 | 272 | 272 | 18,000 |
| 2009/12/16 | 275 | 280 | 271 | 272 | 47,000 |
| 2009/12/15 | 261 | 261 | 257 | 260 | 11,000 |
| 2009/12/14 | 257 | 261 | 256 | 261 | 27,000 |
| 2009/12/11 | 264 | 267 | 254 | 262 | 84,000 |
| 2009/12/10 | 259 | 261 | 254 | 254 | 20,000 |
| 2009/12/09 | 262 | 262 | 260 | 261 | 25,000 |
| 2009/12/08 | 260 | 262 | 260 | 261 | 17,000 |
| 2009/12/07 | 256 | 262 | 256 | 261 | 47,000 |
| 2009/12/04 | 260 | 263 | 260 | 261 | 15,000 |
| 2009/12/03 | 258 | 266 | 258 | 265 | 29,000 |
| 2009/12/02 | 250 | 253 | 250 | 253 | 36,000 |
| 2009/12/01 | 245 | 255 | 245 | 253 | 58,000 |
| 2009/11/30 | 243 | 250 | 243 | 250 | 50,000 |
| 2009/11/27 | 245 | 250 | 240 | 241 | 17,000 |
| 2009/11/26 | 240 | 245 | 240 | 245 | 15,000 |
| 2009/11/25 | 244 | 245 | 243 | 245 | 7,000 |
| 2009/11/24 | 252 | 252 | 243 | 244 | 46,000 |
| 2009/11/20 | 240 | 248 | 240 | 247 | 33,000 |
| 2009/11/19 | 247 | 251 | 247 | 250 | 28,000 |
| 2009/11/18 | 253 | 258 | 252 | 252 | 50,000 |
| 2009/11/17 | 256 | 258 | 248 | 249 | 23,000 |
| 2009/11/16 | 250 | 261 | 250 | 252 | 39,000 |
| 2009/11/13 | 247 | 251 | 236 | 242 | 36,000 |
| 2009/11/12 | 263 | 264 | 256 | 257 | 23,000 |
| 2009/11/11 | 270 | 270 | 268 | 268 | 10,000 |
| 2009/11/10 | 264 | 269 | 261 | 269 | 28,000 |
| 2009/11/09 | 266 | 266 | 256 | 263 | 30,000 |
| 2009/11/06 | 269 | 269 | 266 | 266 | 19,000 |
| 2009/11/05 | 272 | 272 | 268 | 269 | 13,000 |
| 2009/11/04 | 271 | 275 | 270 | 272 | 29,000 |
| 2009/11/02 | 270 | 271 | 265 | 271 | 53,000 |
| 2009/10/30 | 268 | 276 | 266 | 273 | 38,000 |
| 2009/10/29 | 273 | 273 | 264 | 264 | 66,000 |
| 2009/10/28 | 280 | 280 | 276 | 276 | 17,000 |
| 2009/10/27 | 281 | 285 | 276 | 280 | 56,000 |
| 2009/10/26 | 280 | 280 | 276 | 276 | 74,000 |
| 2009/10/23 | 279 | 286 | 279 | 286 | 33,000 |
| 2009/10/22 | 280 | 281 | 279 | 281 | 18,000 |
| 2009/10/21 | 287 | 287 | 283 | 283 | 42,000 |
| 2009/10/20 | 287 | 288 | 284 | 288 | 41,000 |
| 2009/10/19 | 280 | 288 | 278 | 288 | 60,000 |
| 2009/10/16 | 278 | 279 | 276 | 278 | 55,000 |
| 2009/10/15 | 275 | 277 | 275 | 277 | 30,000 |
| 2009/10/14 | 273 | 275 | 272 | 275 | 63,000 |
| 2009/10/13 | 265 | 272 | 265 | 272 | 43,000 |
| 2009/10/09 | 267 | 267 | 260 | 264 | 25,000 |
| 2009/10/08 | 268 | 268 | 265 | 267 | 18,000 |
| 2009/10/07 | 261 | 265 | 258 | 265 | 29,000 |
| 2009/10/06 | 255 | 260 | 255 | 256 | 16,000 |
| 2009/10/05 | 259 | 259 | 255 | 255 | 25,000 |
| 2009/10/02 | 267 | 268 | 260 | 261 | 46,000 |
| 2009/10/01 | 268 | 270 | 266 | 270 | 39,000 |
| 2009/09/30 | 272 | 272 | 266 | 267 | 19,000 |
| 2009/09/29 | 271 | 274 | 269 | 272 | 33,000 |
| 2009/09/28 | 268 | 271 | 263 | 271 | 64,000 |
| 2009/09/25 | 274 | 274 | 268 | 271 | 40,000 |
| 2009/09/24 | 269 | 274 | 265 | 274 | 94,000 |
| 2009/09/18 | 261 | 265 | 261 | 265 | 91,000 |
| 2009/09/17 | 258 | 263 | 257 | 263 | 40,000 |
| 2009/09/16 | 251 | 259 | 250 | 257 | 61,000 |
| 2009/09/15 | 249 | 253 | 249 | 251 | 50,000 |
| 2009/09/14 | 250 | 251 | 242 | 250 | 54,000 |
| 2009/09/11 | 250 | 251 | 250 | 250 | 62,000 |
| 2009/09/10 | 250 | 257 | 250 | 252 | 22,000 |
| 2009/09/09 | 252 | 254 | 250 | 250 | 17,000 |
| 2009/09/08 | 252 | 255 | 252 | 255 | 41,000 |
| 2009/09/07 | 250 | 251 | 250 | 251 | 29,000 |
| 2009/09/04 | 255 | 255 | 250 | 250 | 41,000 |
| 2009/09/03 | 258 | 258 | 254 | 256 | 29,000 |
| 2009/09/02 | 261 | 261 | 254 | 257 | 62,000 |
| 2009/09/01 | 262 | 264 | 261 | 263 | 48,000 |
| 2009/08/31 | 256 | 262 | 256 | 260 | 204,000 |
| 2009/08/28 | 253 | 256 | 250 | 255 | 84,000 |
| 2009/08/27 | 251 | 253 | 250 | 252 | 89,000 |
| 2009/08/26 | 256 | 257 | 253 | 253 | 93,000 |
| 2009/08/25 | 241 | 256 | 241 | 251 | 162,000 |
| 2009/08/24 | 238 | 239 | 235 | 236 | 26,000 |
| 2009/08/21 | 229 | 245 | 228 | 231 | 56,000 |
| 2009/08/20 | 228 | 233 | 225 | 233 | 43,000 |
| 2009/08/19 | 229 | 233 | 229 | 232 | 32,000 |
| 2009/08/18 | 234 | 234 | 230 | 230 | 28,000 |
| 2009/08/17 | 230 | 232 | 230 | 232 | 22,000 |
| 2009/08/14 | 236 | 236 | 233 | 233 | 18,000 |
| 2009/08/13 | 235 | 236 | 235 | 236 | 17,000 |
| 2009/08/12 | 232 | 233 | 230 | 230 | 19,000 |
| 2009/08/11 | 231 | 232 | 231 | 232 | 19,000 |
| 2009/08/10 | 227 | 231 | 226 | 230 | 30,000 |
| 2009/08/07 | 234 | 235 | 231 | 231 | 33,000 |
| 2009/08/06 | 239 | 239 | 236 | 237 | 16,000 |
| 2009/08/05 | 240 | 240 | 235 | 236 | 25,000 |
| 2009/08/04 | 241 | 241 | 237 | 237 | 25,000 |
| 2009/08/03 | 239 | 242 | 238 | 241 | 59,000 |
| 2009/07/31 | 240 | 245 | 240 | 244 | 39,000 |
| 2009/07/30 | 235 | 239 | 235 | 239 | 23,000 |
| 2009/07/29 | 234 | 237 | 233 | 236 | 17,000 |
| 2009/07/28 | 238 | 238 | 234 | 238 | 27,000 |
| 2009/07/27 | 239 | 241 | 236 | 239 | 44,000 |
| 2009/07/24 | 235 | 238 | 234 | 236 | 32,000 |
| 2009/07/23 | 232 | 233 | 232 | 233 | 15,000 |
| 2009/07/22 | 233 | 234 | 232 | 233 | 21,000 |
| 2009/07/21 | 234 | 234 | 230 | 234 | 44,000 |
| 2009/07/17 | 235 | 236 | 233 | 234 | 35,000 |
| 2009/07/16 | 236 | 238 | 234 | 234 | 26,000 |
| 2009/07/15 | 237 | 237 | 231 | 231 | 26,000 |
| 2009/07/14 | 232 | 238 | 231 | 235 | 36,000 |
| 2009/07/13 | 239 | 239 | 231 | 231 | 27,000 |
| 2009/07/10 | 241 | 241 | 237 | 238 | 18,000 |
| 2009/07/09 | 237 | 239 | 237 | 237 | 22,000 |
| 2009/07/08 | 240 | 240 | 235 | 237 | 12,000 |
| 2009/07/07 | 239 | 242 | 239 | 241 | 22,000 |
| 2009/07/06 | 239 | 243 | 238 | 242 | 33,000 |
| 2009/07/03 | 246 | 247 | 243 | 246 | 26,000 |
| 2009/07/02 | 253 | 253 | 249 | 249 | 35,000 |
| 2009/07/01 | 257 | 257 | 252 | 253 | 53,000 |
| 2009/06/30 | 251 | 255 | 251 | 255 | 45,000 |
| 2009/06/29 | 255 | 255 | 248 | 249 | 22,000 |
| 2009/06/26 | 247 | 251 | 247 | 251 | 19,000 |
| 2009/06/25 | 242 | 251 | 242 | 249 | 32,000 |
| 2009/06/24 | 247 | 247 | 245 | 245 | 20,000 |
| 2009/06/23 | 246 | 247 | 245 | 246 | 41,000 |
| 2009/06/22 | 255 | 255 | 249 | 251 | 51,000 |
| 2009/06/19 | 247 | 251 | 247 | 251 | 37,000 |
| 2009/06/18 | 255 | 255 | 250 | 251 | 13,000 |
| 2009/06/17 | 248 | 252 | 248 | 251 | 15,000 |
| 2009/06/16 | 250 | 252 | 247 | 248 | 44,000 |
| 2009/06/15 | 260 | 260 | 245 | 255 | 47,000 |
| 2009/06/12 | 261 | 261 | 256 | 256 | 72,000 |
| 2009/06/11 | 254 | 256 | 254 | 256 | 25,000 |
| 2009/06/10 | 250 | 254 | 249 | 253 | 27,000 |
| 2009/06/09 | 251 | 253 | 250 | 251 | 20,000 |
| 2009/06/08 | 259 | 259 | 254 | 254 | 20,000 |
| 2009/06/05 | 261 | 261 | 258 | 258 | 39,000 |
| 2009/06/04 | 262 | 264 | 260 | 262 | 19,000 |
| 2009/06/03 | 264 | 264 | 260 | 260 | 58,000 |
| 2009/06/02 | 270 | 270 | 267 | 268 | 18,000 |
| 2009/06/01 | 264 | 267 | 264 | 265 | 61,000 |
| 2009/05/29 | 267 | 267 | 264 | 264 | 51,000 |
| 2009/05/28 | 268 | 270 | 265 | 269 | 37,000 |
| 2009/05/27 | 265 | 270 | 265 | 267 | 12,000 |
| 2009/05/26 | 264 | 267 | 262 | 267 | 25,000 |
| 2009/05/25 | 264 | 267 | 264 | 265 | 22,000 |
| 2009/05/22 | 268 | 268 | 264 | 264 | 20,000 |
| 2009/05/21 | 265 | 269 | 263 | 269 | 42,000 |
| 2009/05/20 | 261 | 267 | 259 | 267 | 51,000 |
| 2009/05/19 | 263 | 264 | 260 | 264 | 35,000 |
| 2009/05/18 | 260 | 261 | 257 | 260 | 42,000 |
| 2009/05/15 | 255 | 263 | 255 | 259 | 40,000 |
| 2009/05/14 | 260 | 261 | 255 | 258 | 34,000 |
| 2009/05/13 | 258 | 261 | 255 | 261 | 43,000 |
| 2009/05/12 | 261 | 262 | 258 | 261 | 22,000 |
| 2009/05/11 | 265 | 265 | 259 | 260 | 30,000 |
| 2009/05/08 | 262 | 265 | 258 | 262 | 30,000 |
| 2009/05/07 | 264 | 274 | 261 | 267 | 91,000 |
| 2009/05/01 | 246 | 254 | 241 | 254 | 89,000 |
| 2009/04/30 | 242 | 248 | 241 | 247 | 38,000 |
| 2009/04/28 | 248 | 248 | 239 | 239 | 30,000 |
| 2009/04/27 | 247 | 247 | 240 | 246 | 13,000 |
| 2009/04/24 | 251 | 251 | 245 | 246 | 21,000 |
| 2009/04/23 | 241 | 250 | 239 | 250 | 30,000 |
| 2009/04/22 | 252 | 252 | 245 | 246 | 28,000 |
| 2009/04/21 | 253 | 253 | 244 | 252 | 66,000 |
| 2009/04/20 | 248 | 252 | 245 | 252 | 62,000 |
| 2009/04/17 | 241 | 242 | 239 | 241 | 18,000 |
| 2009/04/16 | 241 | 242 | 239 | 241 | 20,000 |
| 2009/04/15 | 244 | 244 | 239 | 241 | 14,000 |
| 2009/04/14 | 238 | 244 | 235 | 242 | 26,000 |
| 2009/04/13 | 245 | 245 | 238 | 243 | 18,000 |
| 2009/04/10 | 245 | 245 | 238 | 242 | 22,000 |
| 2009/04/09 | 234 | 244 | 234 | 244 | 40,000 |
| 2009/04/08 | 241 | 242 | 234 | 239 | 20,000 |
| 2009/04/07 | 241 | 245 | 233 | 243 | 27,000 |
| 2009/04/06 | 242 | 244 | 236 | 240 | 35,000 |
| 2009/04/03 | 245 | 245 | 240 | 242 | 37,000 |
| 2009/04/02 | 230 | 245 | 225 | 245 | 60,000 |
| 2009/04/01 | 229 | 230 | 226 | 230 | 54,000 |
| 2009/03/31 | 234 | 234 | 227 | 229 | 51,000 |
| 2009/03/30 | 235 | 236 | 226 | 231 | 64,000 |
| 2009/03/27 | 248 | 248 | 236 | 240 | 55,000 |
| 2009/03/26 | 243 | 245 | 231 | 244 | 55,000 |
| 2009/03/25 | 231 | 244 | 225 | 244 | 63,000 |
| 2009/03/24 | 230 | 231 | 225 | 230 | 81,000 |
| 2009/03/23 | 211 | 220 | 211 | 220 | 109,000 |
| 2009/03/19 | 200 | 206 | 198 | 206 | 63,000 |
| 2009/03/18 | 198 | 200 | 196 | 199 | 28,000 |
| 2009/03/17 | 197 | 199 | 190 | 197 | 76,000 |
| 2009/03/16 | 192 | 195 | 191 | 193 | 34,000 |
| 2009/03/13 | 184 | 194 | 184 | 185 | 122,000 |
| 2009/03/12 | 185 | 186 | 182 | 185 | 39,000 |
| 2009/03/11 | 193 | 193 | 186 | 190 | 26,000 |
| 2009/03/10 | 190 | 190 | 186 | 188 | 33,000 |
| 2009/03/09 | 193 | 193 | 188 | 189 | 20,000 |
| 2009/03/06 | 195 | 196 | 192 | 194 | 48,000 |
| 2009/03/05 | 189 | 197 | 189 | 197 | 40,000 |
| 2009/03/04 | 186 | 188 | 185 | 188 | 38,000 |
| 2009/03/03 | 185 | 188 | 184 | 186 | 23,000 |
| 2009/03/02 | 186 | 187 | 185 | 187 | 54,000 |
| 2009/02/27 | 190 | 196 | 188 | 196 | 88,000 |
| 2009/02/26 | 183 | 195 | 183 | 195 | 56,000 |
| 2009/02/25 | 184 | 190 | 180 | 188 | 54,000 |
| 2009/02/24 | 184 | 196 | 171 | 187 | 420,000 |
| 2009/02/23 | 188 | 194 | 181 | 182 | 66,000 |
| 2009/02/20 | 185 | 190 | 180 | 187 | 76,000 |
| 2009/02/19 | 186 | 190 | 184 | 190 | 28,000 |
| 2009/02/18 | 182 | 185 | 182 | 182 | 16,000 |
| 2009/02/17 | 183 | 187 | 176 | 182 | 54,000 |
| 2009/02/16 | 189 | 190 | 170 | 183 | 113,000 |
| 2009/02/13 | 205 | 205 | 197 | 204 | 22,000 |
| 2009/02/12 | 201 | 201 | 198 | 200 | 17,000 |
| 2009/02/10 | 203 | 203 | 200 | 201 | 5,000 |
| 2009/02/09 | 201 | 205 | 199 | 199 | 23,000 |
| 2009/02/06 | 201 | 203 | 200 | 202 | 8,000 |
| 2009/02/05 | 200 | 203 | 195 | 203 | 40,000 |
| 2009/02/04 | 199 | 201 | 195 | 199 | 21,000 |
| 2009/02/03 | 194 | 203 | 194 | 199 | 18,000 |
| 2009/02/02 | 197 | 199 | 196 | 197 | 50,000 |
| 2009/01/30 | 198 | 200 | 197 | 200 | 39,000 |
| 2009/01/29 | 197 | 199 | 196 | 199 | 28,000 |
| 2009/01/28 | 198 | 198 | 195 | 196 | 18,000 |
| 2009/01/27 | 195 | 200 | 193 | 199 | 22,000 |
| 2009/01/26 | 191 | 191 | 190 | 190 | 18,000 |
| 2009/01/23 | 193 | 193 | 189 | 190 | 16,000 |
| 2009/01/22 | 195 | 195 | 193 | 193 | 14,000 |
| 2009/01/21 | 197 | 200 | 194 | 194 | 74,000 |
| 2009/01/20 | 188 | 195 | 188 | 193 | 14,000 |
| 2009/01/19 | 196 | 203 | 194 | 198 | 19,000 |
| 2009/01/16 | 192 | 197 | 187 | 196 | 29,000 |
| 2009/01/15 | 188 | 193 | 188 | 188 | 29,000 |
| 2009/01/14 | 194 | 198 | 191 | 191 | 28,000 |
| 2009/01/13 | 193 | 197 | 193 | 194 | 39,000 |
| 2009/01/09 | 204 | 205 | 201 | 201 | 14,000 |
| 2009/01/08 | 208 | 208 | 202 | 203 | 17,000 |
| 2009/01/07 | 208 | 210 | 208 | 209 | 36,000 |
| 2009/01/06 | 206 | 208 | 204 | 206 | 29,000 |
| 2009/01/05 | 219 | 219 | 206 | 208 | 49,000 |