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 |
|---|---|---|---|---|---|
| 2013/12/30 | 361 | 363 | 357 | 363 | 51,000 |
| 2013/12/27 | 362 | 362 | 353 | 361 | 59,000 |
| 2013/12/26 | 355 | 362 | 347 | 362 | 128,000 |
| 2013/12/25 | 361 | 364 | 359 | 361 | 153,000 |
| 2013/12/24 | 365 | 365 | 363 | 364 | 80,000 |
| 2013/12/20 | 364 | 365 | 363 | 365 | 108,000 |
| 2013/12/19 | 370 | 370 | 364 | 365 | 128,000 |
| 2013/12/18 | 362 | 365 | 361 | 365 | 48,000 |
| 2013/12/17 | 361 | 364 | 361 | 362 | 52,000 |
| 2013/12/16 | 367 | 367 | 360 | 361 | 96,000 |
| 2013/12/13 | 360 | 366 | 360 | 363 | 173,000 |
| 2013/12/12 | 364 | 366 | 361 | 364 | 55,000 |
| 2013/12/11 | 367 | 369 | 366 | 366 | 47,000 |
| 2013/12/10 | 367 | 369 | 365 | 369 | 54,000 |
| 2013/12/09 | 372 | 373 | 368 | 369 | 69,000 |
| 2013/12/06 | 361 | 362 | 360 | 361 | 29,000 |
| 2013/12/05 | 362 | 370 | 360 | 361 | 63,000 |
| 2013/12/04 | 363 | 364 | 361 | 362 | 51,000 |
| 2013/12/03 | 366 | 367 | 364 | 364 | 38,000 |
| 2013/12/02 | 366 | 367 | 361 | 362 | 69,000 |
| 2013/11/29 | 364 | 364 | 361 | 361 | 29,000 |
| 2013/11/28 | 359 | 364 | 359 | 362 | 47,000 |
| 2013/11/27 | 356 | 361 | 356 | 359 | 23,000 |
| 2013/11/26 | 361 | 362 | 356 | 358 | 88,000 |
| 2013/11/25 | 363 | 363 | 359 | 362 | 48,000 |
| 2013/11/22 | 370 | 371 | 364 | 364 | 87,000 |
| 2013/11/21 | 364 | 370 | 364 | 368 | 48,000 |
| 2013/11/20 | 365 | 369 | 365 | 367 | 44,000 |
| 2013/11/19 | 369 | 372 | 367 | 370 | 38,000 |
| 2013/11/18 | 376 | 376 | 366 | 369 | 53,000 |
| 2013/11/15 | 357 | 370 | 357 | 368 | 75,000 |
| 2013/11/14 | 353 | 355 | 349 | 355 | 50,000 |
| 2013/11/13 | 347 | 353 | 347 | 349 | 52,000 |
| 2013/11/12 | 344 | 353 | 342 | 353 | 98,000 |
| 2013/11/11 | 343 | 343 | 337 | 338 | 60,000 |
| 2013/11/08 | 339 | 344 | 337 | 340 | 49,000 |
| 2013/11/07 | 341 | 341 | 336 | 336 | 39,000 |
| 2013/11/06 | 335 | 341 | 335 | 341 | 51,000 |
| 2013/11/05 | 338 | 341 | 336 | 337 | 49,000 |
| 2013/11/01 | 348 | 348 | 335 | 335 | 97,000 |
| 2013/10/31 | 352 | 354 | 347 | 348 | 76,000 |
| 2013/10/30 | 353 | 357 | 351 | 352 | 49,000 |
| 2013/10/29 | 355 | 355 | 349 | 350 | 39,000 |
| 2013/10/28 | 357 | 358 | 350 | 358 | 32,000 |
| 2013/10/25 | 363 | 363 | 350 | 353 | 49,000 |
| 2013/10/24 | 360 | 360 | 353 | 359 | 73,000 |
| 2013/10/23 | 361 | 365 | 356 | 357 | 49,000 |
| 2013/10/22 | 360 | 363 | 356 | 358 | 65,000 |
| 2013/10/21 | 361 | 363 | 356 | 357 | 70,000 |
| 2013/10/18 | 360 | 363 | 359 | 359 | 26,000 |
| 2013/10/17 | 358 | 360 | 357 | 358 | 30,000 |
| 2013/10/16 | 353 | 362 | 352 | 358 | 24,000 |
| 2013/10/15 | 363 | 363 | 348 | 353 | 56,000 |
| 2013/10/11 | 357 | 364 | 356 | 364 | 42,000 |
| 2013/10/10 | 352 | 355 | 350 | 353 | 38,000 |
| 2013/10/09 | 352 | 355 | 348 | 353 | 36,000 |
| 2013/10/08 | 344 | 352 | 344 | 351 | 30,000 |
| 2013/10/07 | 355 | 355 | 344 | 344 | 43,000 |
| 2013/10/04 | 356 | 363 | 356 | 357 | 47,000 |
| 2013/10/03 | 366 | 370 | 360 | 361 | 55,000 |
| 2013/10/02 | 374 | 381 | 366 | 370 | 104,000 |
| 2013/10/01 | 388 | 388 | 381 | 382 | 59,000 |
| 2013/09/30 | 387 | 390 | 385 | 388 | 16,000 |
| 2013/09/27 | 392 | 392 | 385 | 391 | 34,000 |
| 2013/09/26 | 386 | 390 | 383 | 390 | 30,000 |
| 2013/09/25 | 394 | 395 | 392 | 394 | 30,000 |
| 2013/09/24 | 399 | 400 | 387 | 395 | 57,000 |
| 2013/09/20 | 400 | 401 | 395 | 398 | 48,000 |
| 2013/09/19 | 397 | 403 | 397 | 403 | 35,000 |
| 2013/09/18 | 402 | 402 | 397 | 397 | 22,000 |
| 2013/09/17 | 399 | 402 | 394 | 398 | 28,000 |
| 2013/09/13 | 395 | 404 | 393 | 402 | 96,000 |
| 2013/09/12 | 406 | 406 | 398 | 401 | 21,000 |
| 2013/09/11 | 406 | 410 | 403 | 407 | 61,000 |
| 2013/09/10 | 401 | 409 | 396 | 406 | 67,000 |
| 2013/09/09 | 400 | 405 | 395 | 401 | 35,000 |
| 2013/09/06 | 405 | 405 | 391 | 396 | 44,000 |
| 2013/09/05 | 400 | 403 | 394 | 403 | 56,000 |
| 2013/09/04 | 398 | 405 | 398 | 404 | 22,000 |
| 2013/09/03 | 407 | 411 | 396 | 404 | 39,000 |
| 2013/09/02 | 398 | 400 | 392 | 399 | 55,000 |
| 2013/08/30 | 407 | 407 | 397 | 399 | 103,000 |
| 2013/08/29 | 404 | 406 | 403 | 404 | 47,000 |
| 2013/08/28 | 404 | 406 | 398 | 403 | 104,000 |
| 2013/08/27 | 411 | 415 | 411 | 412 | 98,000 |
| 2013/08/26 | 412 | 418 | 411 | 411 | 165,000 |
| 2013/08/23 | 383 | 413 | 383 | 411 | 289,000 |
| 2013/08/22 | 372 | 384 | 371 | 381 | 102,000 |
| 2013/08/21 | 362 | 372 | 362 | 369 | 63,000 |
| 2013/08/20 | 370 | 373 | 362 | 362 | 66,000 |
| 2013/08/19 | 365 | 375 | 354 | 368 | 72,000 |
| 2013/08/16 | 373 | 375 | 360 | 363 | 75,000 |
| 2013/08/15 | 377 | 377 | 372 | 373 | 44,000 |
| 2013/08/14 | 379 | 384 | 366 | 377 | 104,000 |
| 2013/08/13 | 361 | 380 | 360 | 379 | 134,000 |
| 2013/08/12 | 340 | 373 | 340 | 359 | 260,000 |
| 2013/08/09 | 326 | 326 | 324 | 324 | 48,000 |
| 2013/08/08 | 331 | 334 | 326 | 326 | 59,000 |
| 2013/08/07 | 339 | 339 | 330 | 330 | 38,000 |
| 2013/08/06 | 341 | 341 | 336 | 339 | 20,000 |
| 2013/08/05 | 335 | 338 | 335 | 336 | 13,000 |
| 2013/08/02 | 333 | 337 | 329 | 335 | 41,000 |
| 2013/08/01 | 328 | 328 | 323 | 328 | 37,000 |
| 2013/07/31 | 343 | 345 | 326 | 329 | 68,000 |
| 2013/07/30 | 336 | 341 | 336 | 340 | 29,000 |
| 2013/07/29 | 340 | 343 | 339 | 339 | 25,000 |
| 2013/07/26 | 351 | 351 | 345 | 345 | 52,000 |
| 2013/07/25 | 352 | 352 | 351 | 352 | 14,000 |
| 2013/07/24 | 355 | 355 | 352 | 353 | 10,000 |
| 2013/07/23 | 352 | 353 | 347 | 352 | 17,000 |
| 2013/07/22 | 357 | 358 | 342 | 353 | 50,000 |
| 2013/07/19 | 360 | 360 | 355 | 356 | 45,000 |
| 2013/07/18 | 354 | 369 | 354 | 360 | 40,000 |
| 2013/07/17 | 350 | 354 | 350 | 351 | 39,000 |
| 2013/07/16 | 351 | 354 | 351 | 352 | 18,000 |
| 2013/07/12 | 348 | 353 | 347 | 351 | 38,000 |
| 2013/07/11 | 353 | 353 | 346 | 347 | 22,000 |
| 2013/07/10 | 361 | 361 | 342 | 353 | 99,000 |
| 2013/07/09 | 360 | 360 | 352 | 356 | 52,000 |
| 2013/07/08 | 369 | 369 | 350 | 352 | 60,000 |
| 2013/07/05 | 365 | 366 | 365 | 365 | 36,000 |
| 2013/07/04 | 360 | 363 | 352 | 358 | 23,000 |
| 2013/07/03 | 369 | 370 | 358 | 360 | 46,000 |
| 2013/07/02 | 362 | 366 | 350 | 366 | 51,000 |
| 2013/07/01 | 360 | 361 | 354 | 361 | 70,000 |
| 2013/06/28 | 335 | 353 | 335 | 353 | 74,000 |
| 2013/06/27 | 327 | 335 | 327 | 335 | 42,000 |
| 2013/06/26 | 334 | 337 | 325 | 325 | 48,000 |
| 2013/06/25 | 344 | 344 | 329 | 334 | 94,000 |
| 2013/06/24 | 350 | 355 | 341 | 341 | 92,000 |
| 2013/06/21 | 342 | 348 | 331 | 348 | 85,000 |
| 2013/06/20 | 343 | 345 | 340 | 342 | 66,000 |
| 2013/06/19 | 345 | 348 | 332 | 338 | 208,000 |
| 2013/06/18 | 345 | 345 | 342 | 343 | 26,000 |
| 2013/06/17 | 336 | 341 | 336 | 340 | 14,000 |
| 2013/06/14 | 333 | 343 | 333 | 334 | 173,000 |
| 2013/06/13 | 341 | 341 | 331 | 331 | 98,000 |
| 2013/06/12 | 349 | 349 | 339 | 348 | 92,000 |
| 2013/06/11 | 345 | 354 | 345 | 350 | 89,000 |
| 2013/06/10 | 338 | 348 | 335 | 345 | 97,000 |
| 2013/06/07 | 331 | 334 | 322 | 329 | 174,000 |
| 2013/06/06 | 339 | 345 | 324 | 328 | 223,000 |
| 2013/06/05 | 363 | 370 | 355 | 355 | 117,000 |
| 2013/06/04 | 362 | 364 | 351 | 362 | 184,000 |
| 2013/06/03 | 383 | 384 | 368 | 368 | 163,000 |
| 2013/05/31 | 374 | 385 | 374 | 383 | 131,000 |
| 2013/05/30 | 383 | 388 | 367 | 369 | 211,000 |
| 2013/05/29 | 386 | 392 | 377 | 383 | 231,000 |
| 2013/05/28 | 400 | 410 | 377 | 380 | 370,000 |
| 2013/05/27 | 399 | 410 | 381 | 401 | 380,000 |
| 2013/05/24 | 420 | 434 | 404 | 413 | 165,000 |
| 2013/05/23 | 453 | 458 | 416 | 417 | 165,000 |
| 2013/05/22 | 465 | 465 | 450 | 453 | 87,000 |
| 2013/05/21 | 453 | 465 | 453 | 458 | 134,000 |
| 2013/05/20 | 465 | 468 | 448 | 453 | 158,000 |
| 2013/05/17 | 458 | 466 | 447 | 460 | 127,000 |
| 2013/05/16 | 468 | 468 | 435 | 458 | 146,000 |
| 2013/05/15 | 454 | 475 | 453 | 467 | 451,000 |
| 2013/05/14 | 430 | 455 | 424 | 450 | 373,000 |
| 2013/05/13 | 432 | 438 | 423 | 424 | 167,000 |
| 2013/05/10 | 433 | 440 | 432 | 437 | 140,000 |
| 2013/05/09 | 421 | 432 | 421 | 425 | 110,000 |
| 2013/05/08 | 421 | 430 | 419 | 429 | 158,000 |
| 2013/05/07 | 419 | 426 | 411 | 413 | 207,000 |
| 2013/05/02 | 415 | 420 | 414 | 414 | 97,000 |
| 2013/05/01 | 430 | 435 | 413 | 415 | 128,000 |
| 2013/04/30 | 419 | 434 | 419 | 430 | 142,000 |
| 2013/04/26 | 428 | 432 | 418 | 419 | 146,000 |
| 2013/04/25 | 427 | 435 | 423 | 432 | 204,000 |
| 2013/04/24 | 411 | 426 | 408 | 424 | 204,000 |
| 2013/04/23 | 406 | 408 | 404 | 407 | 242,000 |
| 2013/04/22 | 413 | 415 | 404 | 406 | 262,000 |
| 2013/04/19 | 409 | 419 | 405 | 415 | 99,000 |
| 2013/04/18 | 416 | 420 | 409 | 411 | 142,000 |
| 2013/04/17 | 428 | 434 | 412 | 416 | 179,000 |
| 2013/04/16 | 429 | 435 | 426 | 427 | 104,000 |
| 2013/04/15 | 436 | 446 | 436 | 437 | 105,000 |
| 2013/04/12 | 445 | 445 | 437 | 439 | 45,000 |
| 2013/04/11 | 436 | 446 | 435 | 446 | 76,000 |
| 2013/04/10 | 445 | 445 | 422 | 432 | 115,000 |
| 2013/04/09 | 449 | 455 | 440 | 443 | 188,000 |
| 2013/04/08 | 433 | 448 | 429 | 448 | 202,000 |
| 2013/04/05 | 450 | 450 | 435 | 439 | 256,000 |
| 2013/04/04 | 411 | 431 | 410 | 431 | 80,000 |
| 2013/04/03 | 398 | 426 | 398 | 422 | 167,000 |
| 2013/04/02 | 413 | 418 | 401 | 401 | 227,000 |
| 2013/04/01 | 426 | 429 | 422 | 422 | 161,000 |
| 2013/03/29 | 445 | 452 | 433 | 442 | 173,000 |
| 2013/03/28 | 450 | 458 | 445 | 453 | 272,000 |
| 2013/03/27 | 432 | 440 | 432 | 438 | 101,000 |
| 2013/03/26 | 429 | 436 | 429 | 433 | 92,000 |
| 2013/03/25 | 436 | 437 | 429 | 432 | 90,000 |
| 2013/03/22 | 442 | 442 | 429 | 436 | 138,000 |
| 2013/03/21 | 434 | 444 | 431 | 442 | 94,000 |
| 2013/03/19 | 439 | 439 | 430 | 431 | 125,000 |
| 2013/03/18 | 439 | 439 | 431 | 433 | 103,000 |
| 2013/03/15 | 448 | 448 | 425 | 439 | 196,000 |
| 2013/03/14 | 447 | 448 | 433 | 443 | 113,000 |
| 2013/03/13 | 423 | 446 | 421 | 444 | 196,000 |
| 2013/03/12 | 433 | 433 | 415 | 421 | 315,000 |
| 2013/03/11 | 434 | 446 | 434 | 440 | 126,000 |
| 2013/03/08 | 427 | 435 | 425 | 433 | 279,000 |
| 2013/03/07 | 425 | 440 | 420 | 424 | 259,000 |
| 2013/03/06 | 413 | 427 | 412 | 425 | 214,000 |
| 2013/03/05 | 402 | 424 | 400 | 400 | 245,000 |
| 2013/03/04 | 401 | 411 | 399 | 409 | 136,000 |
| 2013/03/01 | 398 | 402 | 394 | 400 | 154,000 |
| 2013/02/28 | 401 | 406 | 398 | 401 | 178,000 |
| 2013/02/27 | 416 | 420 | 396 | 398 | 240,000 |
| 2013/02/26 | 411 | 427 | 410 | 417 | 163,000 |
| 2013/02/25 | 422 | 430 | 420 | 422 | 243,000 |
| 2013/02/22 | 413 | 422 | 409 | 416 | 235,000 |
| 2013/02/21 | 408 | 417 | 402 | 416 | 484,000 |
| 2013/02/20 | 408 | 432 | 401 | 422 | 1,094,000 |
| 2013/02/19 | 360 | 393 | 360 | 387 | 500,000 |
| 2013/02/18 | 354 | 358 | 353 | 358 | 88,000 |
| 2013/02/15 | 354 | 358 | 333 | 358 | 275,000 |
| 2013/02/14 | 332 | 358 | 332 | 357 | 282,000 |
| 2013/02/13 | 329 | 339 | 323 | 337 | 272,000 |
| 2013/02/12 | 306 | 325 | 306 | 323 | 361,000 |
| 2013/02/08 | 306 | 309 | 303 | 307 | 59,000 |
| 2013/02/07 | 307 | 307 | 302 | 306 | 78,000 |
| 2013/02/06 | 301 | 304 | 301 | 302 | 29,000 |
| 2013/02/05 | 303 | 310 | 299 | 299 | 78,000 |
| 2013/02/04 | 309 | 312 | 305 | 310 | 115,000 |
| 2013/02/01 | 303 | 306 | 296 | 304 | 164,000 |
| 2013/01/31 | 310 | 310 | 304 | 305 | 77,000 |
| 2013/01/30 | 318 | 318 | 308 | 310 | 107,000 |
| 2013/01/29 | 311 | 315 | 311 | 311 | 116,000 |
| 2013/01/28 | 320 | 320 | 309 | 310 | 343,000 |
| 2013/01/25 | 280 | 289 | 280 | 288 | 90,000 |
| 2013/01/24 | 282 | 282 | 271 | 280 | 49,000 |
| 2013/01/23 | 282 | 283 | 280 | 282 | 44,000 |
| 2013/01/22 | 286 | 286 | 281 | 282 | 75,000 |
| 2013/01/21 | 280 | 281 | 280 | 280 | 41,000 |
| 2013/01/18 | 276 | 281 | 276 | 280 | 65,000 |
| 2013/01/17 | 272 | 277 | 272 | 273 | 60,000 |
| 2013/01/16 | 277 | 281 | 270 | 270 | 91,000 |
| 2013/01/15 | 277 | 280 | 274 | 276 | 65,000 |
| 2013/01/11 | 280 | 282 | 276 | 277 | 89,000 |
| 2013/01/10 | 267 | 275 | 267 | 275 | 231,000 |
| 2013/01/09 | 259 | 267 | 251 | 264 | 84,000 |
| 2013/01/08 | 271 | 271 | 260 | 264 | 78,000 |
| 2013/01/07 | 272 | 272 | 270 | 271 | 65,000 |
| 2013/01/04 | 267 | 272 | 267 | 270 | 101,000 |