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 |
|---|---|---|---|---|---|
| 2024/05/15 | 3,070 | 3,070 | 2,988 | 2,998 | 40,800 |
| 2024/05/14 | 3,150 | 3,150 | 3,025 | 3,070 | 45,500 |
| 2024/05/13 | 3,135 | 3,165 | 3,110 | 3,145 | 23,300 |
| 2024/05/10 | 3,135 | 3,155 | 3,125 | 3,135 | 10,500 |
| 2024/05/09 | 3,135 | 3,160 | 3,130 | 3,145 | 10,700 |
| 2024/05/08 | 3,125 | 3,150 | 3,125 | 3,130 | 6,900 |
| 2024/05/07 | 3,105 | 3,150 | 3,105 | 3,125 | 13,100 |
| 2024/05/02 | 3,115 | 3,125 | 3,100 | 3,105 | 7,300 |
| 2024/05/01 | 3,125 | 3,125 | 3,090 | 3,105 | 10,500 |
| 2024/04/30 | 3,105 | 3,140 | 3,080 | 3,135 | 16,400 |
| 2024/04/26 | 3,055 | 3,125 | 3,050 | 3,090 | 17,000 |
| 2024/04/25 | 3,095 | 3,115 | 3,085 | 3,085 | 12,500 |
| 2024/04/24 | 3,100 | 3,120 | 3,080 | 3,100 | 14,500 |
| 2024/04/23 | 3,120 | 3,135 | 3,085 | 3,110 | 12,100 |
| 2024/04/22 | 3,130 | 3,135 | 3,075 | 3,125 | 44,900 |
| 2024/04/19 | 3,070 | 3,070 | 2,988 | 3,025 | 29,800 |
| 2024/04/18 | 3,065 | 3,075 | 3,030 | 3,075 | 12,400 |
| 2024/04/17 | 3,070 | 3,090 | 3,025 | 3,025 | 16,700 |
| 2024/04/16 | 3,110 | 3,130 | 3,060 | 3,060 | 20,600 |
| 2024/04/15 | 3,105 | 3,160 | 3,100 | 3,150 | 7,400 |
| 2024/04/12 | 3,185 | 3,185 | 3,135 | 3,145 | 14,200 |
| 2024/04/11 | 3,135 | 3,200 | 3,130 | 3,180 | 14,900 |
| 2024/04/10 | 3,135 | 3,195 | 3,135 | 3,160 | 10,600 |
| 2024/04/09 | 3,140 | 3,165 | 3,125 | 3,150 | 9,300 |
| 2024/04/08 | 3,100 | 3,140 | 3,090 | 3,130 | 19,100 |
| 2024/04/05 | 3,065 | 3,085 | 3,035 | 3,085 | 20,200 |
| 2024/04/04 | 3,100 | 3,115 | 3,070 | 3,085 | 19,500 |
| 2024/04/03 | 3,060 | 3,120 | 3,045 | 3,100 | 22,400 |
| 2024/04/02 | 3,120 | 3,130 | 3,070 | 3,070 | 24,700 |
| 2024/04/01 | 3,200 | 3,200 | 3,125 | 3,135 | 60,900 |
| 2024/03/29 | 3,110 | 3,150 | 3,075 | 3,135 | 29,300 |
| 2024/03/28 | 3,150 | 3,150 | 3,070 | 3,085 | 31,100 |
| 2024/03/27 | 3,165 | 3,190 | 3,135 | 3,150 | 22,400 |
| 2024/03/26 | 3,160 | 3,185 | 3,140 | 3,155 | 16,600 |
| 2024/03/25 | 3,155 | 3,185 | 3,145 | 3,160 | 21,600 |
| 2024/03/22 | 3,225 | 3,225 | 3,160 | 3,170 | 24,700 |
| 2024/03/21 | 3,200 | 3,225 | 3,170 | 3,200 | 22,100 |
| 2024/03/19 | 3,120 | 3,175 | 3,120 | 3,160 | 20,100 |
| 2024/03/18 | 3,150 | 3,150 | 3,105 | 3,115 | 19,800 |
| 2024/03/15 | 3,060 | 3,125 | 3,050 | 3,120 | 38,400 |
| 2024/03/14 | 3,080 | 3,100 | 3,050 | 3,080 | 22,500 |
| 2024/03/13 | 3,110 | 3,125 | 3,050 | 3,065 | 22,700 |
| 2024/03/12 | 3,035 | 3,095 | 3,005 | 3,090 | 32,100 |
| 2024/03/11 | 3,055 | 3,085 | 3,005 | 3,035 | 27,700 |
| 2024/03/08 | 3,055 | 3,145 | 3,050 | 3,110 | 42,900 |
| 2024/03/07 | 3,160 | 3,170 | 3,100 | 3,100 | 35,200 |
| 2024/03/06 | 3,145 | 3,180 | 3,140 | 3,165 | 28,600 |
| 2024/03/05 | 3,100 | 3,150 | 3,090 | 3,140 | 41,800 |
| 2024/03/04 | 3,200 | 3,255 | 3,125 | 3,125 | 44,700 |
| 2024/03/01 | 3,280 | 3,320 | 3,200 | 3,215 | 55,800 |
| 2024/02/29 | 3,250 | 3,300 | 3,235 | 3,250 | 71,200 |
| 2024/02/28 | 3,165 | 3,245 | 3,160 | 3,235 | 50,200 |
| 2024/02/27 | 3,145 | 3,220 | 3,135 | 3,155 | 69,400 |
| 2024/02/26 | 3,150 | 3,150 | 3,085 | 3,100 | 51,500 |
| 2024/02/22 | 3,145 | 3,185 | 3,125 | 3,185 | 42,200 |
| 2024/02/21 | 3,140 | 3,165 | 3,060 | 3,110 | 199,200 |
| 2024/02/20 | 3,150 | 3,205 | 3,150 | 3,180 | 44,800 |
| 2024/02/19 | 3,055 | 3,135 | 3,045 | 3,135 | 49,600 |
| 2024/02/16 | 3,090 | 3,120 | 3,040 | 3,055 | 55,400 |
| 2024/02/15 | 3,215 | 3,245 | 3,080 | 3,100 | 112,300 |
| 2024/02/14 | 3,275 | 3,285 | 3,160 | 3,210 | 166,100 |
| 2024/02/13 | 2,900 | 2,988 | 2,900 | 2,977 | 62,700 |
| 2024/02/09 | 2,919 | 2,938 | 2,894 | 2,896 | 78,100 |
| 2024/02/08 | 2,999 | 2,999 | 2,890 | 2,943 | 97,000 |
| 2024/02/07 | 2,950 | 3,015 | 2,936 | 3,000 | 57,500 |
| 2024/02/06 | 2,946 | 2,978 | 2,940 | 2,955 | 73,000 |
| 2024/02/05 | 2,935 | 2,964 | 2,931 | 2,946 | 62,800 |
| 2024/02/02 | 2,910 | 2,920 | 2,825 | 2,920 | 86,900 |
| 2024/02/01 | 2,840 | 2,922 | 2,826 | 2,917 | 97,700 |
| 2024/01/31 | 2,747 | 2,862 | 2,747 | 2,862 | 182,300 |
| 2024/01/30 | 2,760 | 2,785 | 2,714 | 2,747 | 290,100 |
| 2024/01/29 | 2,607 | 2,663 | 2,607 | 2,643 | 68,700 |
| 2024/01/26 | 2,610 | 2,639 | 2,605 | 2,607 | 65,700 |
| 2024/01/25 | 2,573 | 2,609 | 2,563 | 2,609 | 68,800 |
| 2024/01/24 | 2,567 | 2,585 | 2,565 | 2,573 | 41,300 |
| 2024/01/23 | 2,560 | 2,569 | 2,550 | 2,568 | 38,200 |
| 2024/01/22 | 2,540 | 2,552 | 2,532 | 2,552 | 53,700 |
| 2024/01/19 | 2,522 | 2,522 | 2,501 | 2,514 | 43,300 |
| 2024/01/18 | 2,501 | 2,524 | 2,501 | 2,522 | 24,200 |
| 2024/01/17 | 2,522 | 2,536 | 2,502 | 2,502 | 55,700 |
| 2024/01/16 | 2,534 | 2,547 | 2,515 | 2,535 | 37,800 |
| 2024/01/15 | 2,500 | 2,549 | 2,500 | 2,542 | 46,800 |
| 2024/01/12 | 2,572 | 2,577 | 2,500 | 2,500 | 77,700 |
| 2024/01/11 | 2,575 | 2,592 | 2,570 | 2,572 | 49,700 |
| 2024/01/10 | 2,575 | 2,587 | 2,558 | 2,573 | 43,200 |
| 2024/01/09 | 2,553 | 2,579 | 2,541 | 2,575 | 57,800 |
| 2024/01/05 | 2,580 | 2,584 | 2,540 | 2,542 | 57,600 |
| 2024/01/04 | 2,565 | 2,574 | 2,536 | 2,565 | 67,300 |