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 |
---|---|---|---|---|---|
2014/12/30 | 356 | 356 | 352 | 354 | 51,000 |
2014/12/29 | 356 | 356 | 353 | 356 | 55,000 |
2014/12/26 | 355 | 356 | 352 | 355 | 70,000 |
2014/12/25 | 361 | 364 | 361 | 362 | 92,000 |
2014/12/24 | 357 | 363 | 357 | 362 | 69,000 |
2014/12/22 | 356 | 358 | 353 | 357 | 74,000 |
2014/12/19 | 350 | 355 | 350 | 353 | 77,000 |
2014/12/18 | 349 | 352 | 348 | 348 | 73,000 |
2014/12/17 | 340 | 348 | 340 | 344 | 86,000 |
2014/12/16 | 347 | 347 | 340 | 341 | 109,000 |
2014/12/15 | 355 | 355 | 348 | 348 | 106,000 |
2014/12/12 | 358 | 362 | 358 | 359 | 118,000 |
2014/12/11 | 355 | 362 | 355 | 361 | 64,000 |
2014/12/10 | 359 | 361 | 356 | 357 | 107,000 |
2014/12/09 | 359 | 360 | 357 | 359 | 104,000 |
2014/12/08 | 363 | 363 | 359 | 360 | 66,000 |
2014/12/05 | 362 | 362 | 357 | 361 | 105,000 |
2014/12/04 | 357 | 363 | 357 | 362 | 91,000 |
2014/12/03 | 355 | 358 | 353 | 354 | 107,000 |
2014/12/02 | 349 | 352 | 347 | 351 | 106,000 |
2014/12/01 | 347 | 348 | 346 | 346 | 96,000 |
2014/11/28 | 344 | 346 | 344 | 345 | 65,000 |
2014/11/27 | 347 | 347 | 343 | 343 | 73,000 |
2014/11/26 | 349 | 349 | 343 | 344 | 170,000 |
2014/11/25 | 349 | 349 | 346 | 349 | 58,000 |
2014/11/21 | 346 | 346 | 341 | 343 | 86,000 |
2014/11/20 | 349 | 350 | 345 | 347 | 83,000 |
2014/11/19 | 358 | 359 | 347 | 349 | 118,000 |
2014/11/18 | 359 | 361 | 356 | 359 | 92,000 |
2014/11/17 | 365 | 365 | 356 | 358 | 46,000 |
2014/11/14 | 372 | 372 | 363 | 365 | 65,000 |
2014/11/13 | 362 | 367 | 361 | 367 | 43,000 |
2014/11/12 | 365 | 369 | 364 | 364 | 83,000 |
2014/11/11 | 378 | 378 | 364 | 365 | 273,000 |
2014/11/10 | 395 | 395 | 389 | 392 | 39,000 |
2014/11/07 | 391 | 393 | 387 | 392 | 29,000 |
2014/11/06 | 392 | 396 | 391 | 393 | 75,000 |
2014/11/05 | 388 | 392 | 387 | 391 | 47,000 |
2014/11/04 | 394 | 394 | 382 | 387 | 72,000 |
2014/10/31 | 377 | 383 | 373 | 379 | 138,000 |
2014/10/30 | 366 | 377 | 366 | 370 | 71,000 |
2014/10/29 | 356 | 365 | 356 | 364 | 50,000 |
2014/10/28 | 354 | 354 | 351 | 351 | 14,000 |
2014/10/27 | 349 | 356 | 349 | 352 | 28,000 |
2014/10/24 | 350 | 354 | 346 | 347 | 35,000 |
2014/10/23 | 346 | 347 | 345 | 345 | 19,000 |
2014/10/22 | 343 | 350 | 342 | 347 | 40,000 |
2014/10/21 | 350 | 353 | 338 | 340 | 36,000 |
2014/10/20 | 333 | 346 | 333 | 346 | 56,000 |
2014/10/17 | 334 | 334 | 327 | 327 | 74,000 |
2014/10/16 | 334 | 337 | 332 | 332 | 49,000 |
2014/10/15 | 341 | 344 | 339 | 340 | 27,000 |
2014/10/14 | 336 | 341 | 336 | 337 | 47,000 |
2014/10/10 | 350 | 354 | 345 | 348 | 78,000 |
2014/10/09 | 370 | 370 | 357 | 357 | 31,000 |
2014/10/08 | 362 | 368 | 361 | 368 | 31,000 |
2014/10/07 | 375 | 380 | 366 | 370 | 66,000 |
2014/10/06 | 385 | 385 | 379 | 379 | 34,000 |
2014/10/03 | 372 | 384 | 372 | 378 | 33,000 |
2014/10/02 | 388 | 388 | 372 | 373 | 57,000 |
2014/10/01 | 395 | 395 | 388 | 389 | 35,000 |
2014/09/30 | 394 | 394 | 388 | 391 | 41,000 |
2014/09/29 | 400 | 400 | 393 | 396 | 36,000 |
2014/09/26 | 395 | 396 | 390 | 394 | 42,000 |
2014/09/25 | 390 | 396 | 386 | 396 | 93,000 |
2014/09/24 | 394 | 394 | 385 | 390 | 44,000 |
2014/09/22 | 396 | 396 | 390 | 393 | 29,000 |
2014/09/19 | 397 | 399 | 385 | 399 | 123,000 |
2014/09/18 | 388 | 394 | 380 | 394 | 65,000 |
2014/09/17 | 393 | 395 | 387 | 388 | 33,000 |
2014/09/16 | 391 | 396 | 389 | 393 | 33,000 |
2014/09/12 | 391 | 396 | 388 | 391 | 134,000 |
2014/09/11 | 396 | 398 | 390 | 395 | 62,000 |
2014/09/10 | 388 | 393 | 388 | 391 | 54,000 |
2014/09/09 | 388 | 388 | 385 | 386 | 14,000 |
2014/09/08 | 385 | 392 | 384 | 388 | 31,000 |
2014/09/05 | 390 | 390 | 385 | 385 | 15,000 |
2014/09/04 | 390 | 401 | 385 | 390 | 51,000 |
2014/09/03 | 397 | 400 | 393 | 394 | 53,000 |
2014/09/02 | 401 | 401 | 396 | 397 | 74,000 |
2014/09/01 | 401 | 405 | 397 | 405 | 96,000 |
2014/08/29 | 399 | 400 | 392 | 400 | 76,000 |
2014/08/28 | 399 | 400 | 396 | 399 | 79,000 |
2014/08/27 | 400 | 404 | 395 | 403 | 90,000 |
2014/08/26 | 406 | 408 | 396 | 404 | 163,000 |
2014/08/25 | 387 | 407 | 387 | 404 | 250,000 |
2014/08/22 | 377 | 394 | 375 | 391 | 364,000 |
2014/08/21 | 360 | 377 | 360 | 376 | 178,000 |
2014/08/20 | 360 | 361 | 359 | 360 | 19,000 |
2014/08/19 | 360 | 361 | 359 | 361 | 40,000 |
2014/08/18 | 359 | 364 | 355 | 357 | 58,000 |
2014/08/15 | 359 | 363 | 359 | 359 | 42,000 |
2014/08/14 | 353 | 359 | 353 | 359 | 17,000 |
2014/08/13 | 355 | 355 | 352 | 354 | 33,000 |
2014/08/12 | 359 | 359 | 353 | 356 | 151,000 |
2014/08/11 | 357 | 365 | 357 | 365 | 31,000 |
2014/08/08 | 361 | 363 | 352 | 355 | 72,000 |
2014/08/07 | 360 | 363 | 355 | 363 | 68,000 |
2014/08/06 | 364 | 365 | 360 | 362 | 82,000 |
2014/08/05 | 372 | 373 | 364 | 365 | 82,000 |
2014/08/04 | 373 | 376 | 371 | 374 | 60,000 |
2014/08/01 | 379 | 380 | 371 | 378 | 188,000 |
2014/07/31 | 386 | 387 | 383 | 383 | 111,000 |
2014/07/30 | 383 | 387 | 381 | 385 | 84,000 |
2014/07/29 | 385 | 390 | 378 | 387 | 190,000 |
2014/07/28 | 388 | 397 | 380 | 384 | 602,000 |
2014/07/25 | 351 | 427 | 349 | 404 | 2,444,000 |
2014/07/24 | 350 | 350 | 347 | 347 | 40,000 |
2014/07/23 | 349 | 349 | 346 | 348 | 50,000 |
2014/07/22 | 344 | 349 | 340 | 348 | 119,000 |
2014/07/18 | 338 | 343 | 338 | 341 | 67,000 |
2014/07/17 | 340 | 342 | 338 | 340 | 40,000 |
2014/07/16 | 340 | 340 | 337 | 339 | 40,000 |
2014/07/15 | 340 | 340 | 336 | 338 | 52,000 |
2014/07/14 | 338 | 340 | 337 | 340 | 26,000 |
2014/07/11 | 334 | 336 | 331 | 335 | 38,000 |
2014/07/10 | 339 | 339 | 333 | 333 | 38,000 |
2014/07/09 | 338 | 339 | 336 | 337 | 52,000 |
2014/07/08 | 336 | 341 | 333 | 338 | 37,000 |
2014/07/07 | 344 | 344 | 338 | 339 | 29,000 |
2014/07/04 | 343 | 343 | 340 | 342 | 26,000 |
2014/07/03 | 339 | 342 | 338 | 339 | 27,000 |
2014/07/02 | 344 | 344 | 339 | 339 | 45,000 |
2014/07/01 | 343 | 344 | 338 | 340 | 90,000 |
2014/06/30 | 332 | 341 | 332 | 340 | 52,000 |
2014/06/27 | 332 | 334 | 331 | 332 | 59,000 |
2014/06/26 | 338 | 338 | 330 | 331 | 79,000 |
2014/06/25 | 337 | 340 | 333 | 335 | 167,000 |
2014/06/24 | 343 | 343 | 337 | 341 | 103,000 |
2014/06/23 | 330 | 346 | 330 | 342 | 258,000 |
2014/06/20 | 326 | 328 | 324 | 326 | 104,000 |
2014/06/19 | 323 | 326 | 323 | 326 | 76,000 |
2014/06/18 | 319 | 322 | 318 | 321 | 51,000 |
2014/06/17 | 317 | 319 | 316 | 319 | 38,000 |
2014/06/16 | 318 | 324 | 306 | 314 | 134,000 |
2014/06/13 | 313 | 322 | 311 | 320 | 131,000 |
2014/06/12 | 316 | 319 | 316 | 316 | 20,000 |
2014/06/11 | 316 | 320 | 316 | 319 | 31,000 |
2014/06/10 | 318 | 318 | 314 | 316 | 34,000 |
2014/06/09 | 319 | 320 | 317 | 319 | 31,000 |
2014/06/06 | 320 | 321 | 320 | 321 | 24,000 |
2014/06/05 | 321 | 323 | 317 | 319 | 15,000 |
2014/06/04 | 324 | 324 | 320 | 322 | 30,000 |
2014/06/03 | 322 | 323 | 320 | 323 | 37,000 |
2014/06/02 | 324 | 324 | 318 | 323 | 75,000 |
2014/05/30 | 320 | 324 | 319 | 321 | 88,000 |
2014/05/29 | 316 | 319 | 313 | 318 | 36,000 |
2014/05/28 | 312 | 318 | 312 | 316 | 32,000 |
2014/05/27 | 305 | 316 | 303 | 312 | 65,000 |
2014/05/26 | 299 | 303 | 299 | 303 | 23,000 |
2014/05/23 | 297 | 300 | 297 | 299 | 26,000 |
2014/05/22 | 296 | 300 | 295 | 296 | 44,000 |
2014/05/21 | 292 | 299 | 292 | 298 | 22,000 |
2014/05/20 | 295 | 299 | 294 | 295 | 27,000 |
2014/05/19 | 299 | 299 | 294 | 294 | 23,000 |
2014/05/16 | 298 | 301 | 292 | 295 | 67,000 |
2014/05/15 | 304 | 305 | 299 | 303 | 33,000 |
2014/05/14 | 300 | 308 | 299 | 304 | 38,000 |
2014/05/13 | 294 | 301 | 293 | 300 | 59,000 |
2014/05/12 | 291 | 294 | 291 | 292 | 19,000 |
2014/05/09 | 286 | 293 | 286 | 290 | 49,000 |
2014/05/08 | 284 | 288 | 284 | 288 | 52,000 |
2014/05/07 | 291 | 291 | 283 | 284 | 84,000 |
2014/05/02 | 291 | 293 | 291 | 293 | 45,000 |
2014/05/01 | 292 | 293 | 291 | 293 | 66,000 |
2014/04/30 | 294 | 294 | 291 | 293 | 28,000 |
2014/04/28 | 292 | 292 | 290 | 292 | 31,000 |
2014/04/25 | 295 | 296 | 291 | 296 | 47,000 |
2014/04/24 | 294 | 299 | 293 | 295 | 44,000 |
2014/04/23 | 294 | 297 | 294 | 294 | 44,000 |
2014/04/22 | 296 | 300 | 293 | 293 | 82,000 |
2014/04/21 | 300 | 302 | 296 | 300 | 51,000 |
2014/04/18 | 302 | 302 | 299 | 301 | 45,000 |
2014/04/17 | 301 | 305 | 300 | 303 | 42,000 |
2014/04/16 | 297 | 303 | 297 | 303 | 28,000 |
2014/04/15 | 293 | 303 | 293 | 298 | 48,000 |
2014/04/14 | 291 | 299 | 291 | 292 | 37,000 |
2014/04/11 | 296 | 299 | 295 | 295 | 48,000 |
2014/04/10 | 300 | 305 | 298 | 299 | 72,000 |
2014/04/09 | 303 | 303 | 296 | 298 | 77,000 |
2014/04/08 | 316 | 316 | 306 | 306 | 64,000 |
2014/04/07 | 319 | 322 | 317 | 317 | 30,000 |
2014/04/04 | 325 | 327 | 322 | 324 | 62,000 |
2014/04/03 | 321 | 323 | 317 | 321 | 52,000 |
2014/04/02 | 329 | 329 | 322 | 322 | 62,000 |
2014/04/01 | 325 | 327 | 321 | 326 | 61,000 |
2014/03/31 | 324 | 325 | 319 | 323 | 71,000 |
2014/03/28 | 317 | 325 | 316 | 320 | 89,000 |
2014/03/27 | 320 | 322 | 316 | 320 | 160,000 |
2014/03/26 | 315 | 315 | 310 | 312 | 59,000 |
2014/03/25 | 308 | 314 | 304 | 308 | 68,000 |
2014/03/24 | 282 | 308 | 282 | 303 | 134,000 |
2014/03/20 | 293 | 301 | 281 | 282 | 112,000 |
2014/03/19 | 296 | 300 | 290 | 295 | 72,000 |
2014/03/18 | 298 | 300 | 292 | 296 | 65,000 |
2014/03/17 | 302 | 303 | 294 | 296 | 76,000 |
2014/03/14 | 305 | 307 | 302 | 302 | 164,000 |
2014/03/13 | 313 | 316 | 312 | 313 | 57,000 |
2014/03/12 | 318 | 318 | 313 | 315 | 55,000 |
2014/03/11 | 327 | 327 | 319 | 322 | 50,000 |
2014/03/10 | 325 | 327 | 323 | 323 | 45,000 |
2014/03/07 | 326 | 331 | 323 | 328 | 38,000 |
2014/03/06 | 326 | 329 | 325 | 328 | 26,000 |
2014/03/05 | 330 | 332 | 325 | 326 | 34,000 |
2014/03/04 | 324 | 332 | 321 | 330 | 41,000 |
2014/03/03 | 324 | 325 | 317 | 324 | 55,000 |
2014/02/28 | 327 | 329 | 321 | 322 | 51,000 |
2014/02/27 | 332 | 333 | 326 | 326 | 33,000 |
2014/02/26 | 326 | 335 | 323 | 333 | 39,000 |
2014/02/25 | 324 | 331 | 324 | 325 | 59,000 |
2014/02/24 | 323 | 325 | 316 | 317 | 54,000 |
2014/02/21 | 319 | 321 | 315 | 318 | 51,000 |
2014/02/20 | 319 | 323 | 316 | 317 | 28,000 |
2014/02/19 | 313 | 319 | 312 | 315 | 33,000 |
2014/02/18 | 309 | 324 | 309 | 317 | 70,000 |
2014/02/17 | 312 | 316 | 303 | 303 | 123,000 |
2014/02/14 | 316 | 324 | 313 | 319 | 27,000 |
2014/02/13 | 328 | 328 | 316 | 316 | 30,000 |
2014/02/12 | 322 | 326 | 322 | 326 | 22,000 |
2014/02/10 | 316 | 322 | 316 | 322 | 30,000 |
2014/02/07 | 311 | 314 | 311 | 313 | 36,000 |
2014/02/06 | 308 | 310 | 301 | 304 | 59,000 |
2014/02/05 | 301 | 311 | 301 | 301 | 132,000 |
2014/02/04 | 323 | 323 | 296 | 296 | 178,000 |
2014/02/03 | 332 | 332 | 326 | 329 | 74,000 |
2014/01/31 | 332 | 334 | 325 | 332 | 72,000 |
2014/01/30 | 333 | 334 | 330 | 332 | 54,000 |
2014/01/29 | 335 | 338 | 330 | 337 | 83,000 |
2014/01/28 | 338 | 338 | 330 | 330 | 95,000 |
2014/01/27 | 347 | 347 | 338 | 338 | 88,000 |
2014/01/24 | 356 | 356 | 349 | 349 | 61,000 |
2014/01/23 | 358 | 361 | 358 | 358 | 26,000 |
2014/01/22 | 362 | 362 | 359 | 360 | 39,000 |
2014/01/21 | 361 | 362 | 360 | 361 | 26,000 |
2014/01/20 | 360 | 361 | 359 | 360 | 32,000 |
2014/01/17 | 356 | 360 | 355 | 359 | 27,000 |
2014/01/16 | 357 | 359 | 355 | 357 | 85,000 |
2014/01/15 | 357 | 361 | 357 | 361 | 34,000 |
2014/01/14 | 360 | 360 | 355 | 357 | 61,000 |
2014/01/10 | 362 | 362 | 359 | 361 | 44,000 |
2014/01/09 | 361 | 362 | 359 | 362 | 31,000 |
2014/01/08 | 359 | 362 | 356 | 362 | 45,000 |
2014/01/07 | 360 | 361 | 357 | 359 | 33,000 |
2014/01/06 | 363 | 363 | 357 | 360 | 54,000 |