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 |
|---|---|---|---|---|---|
| 2026/01/27 | 4,795 | 4,815 | 4,760 | 4,795 | 45,200 |
| 2026/01/26 | 4,945 | 4,945 | 4,785 | 4,795 | 67,600 |
| 2026/01/23 | 4,925 | 4,965 | 4,910 | 4,945 | 63,700 |
| 2026/01/22 | 4,875 | 4,945 | 4,855 | 4,925 | 67,900 |
| 2026/01/21 | 4,755 | 4,850 | 4,745 | 4,850 | 55,100 |
| 2026/01/20 | 4,870 | 4,870 | 4,825 | 4,825 | 30,700 |
| 2026/01/19 | 4,890 | 4,895 | 4,825 | 4,870 | 38,500 |
| 2026/01/16 | 4,870 | 4,905 | 4,815 | 4,905 | 51,400 |
| 2026/01/15 | 4,810 | 4,880 | 4,810 | 4,880 | 52,100 |
| 2026/01/14 | 4,820 | 4,880 | 4,820 | 4,825 | 47,200 |
| 2026/01/13 | 4,770 | 4,840 | 4,745 | 4,820 | 92,800 |
| 2026/01/09 | 4,700 | 4,755 | 4,695 | 4,745 | 60,100 |
| 2026/01/08 | 4,770 | 4,770 | 4,700 | 4,720 | 93,100 |
| 2026/01/07 | 4,770 | 4,835 | 4,755 | 4,790 | 67,500 |
| 2026/01/06 | 4,780 | 4,815 | 4,760 | 4,770 | 59,000 |
| 2026/01/05 | 4,865 | 4,880 | 4,775 | 4,780 | 71,600 |
| 2025/12/30 | 4,880 | 4,895 | 4,855 | 4,865 | 37,800 |
| 2025/12/29 | 4,890 | 4,895 | 4,850 | 4,880 | 171,500 |
| 2025/12/26 | 5,030 | 5,030 | 4,955 | 4,975 | 196,100 |
| 2025/12/25 | 4,940 | 5,030 | 4,920 | 5,000 | 191,200 |
| 2025/12/24 | 4,935 | 4,945 | 4,910 | 4,910 | 88,300 |
| 2025/12/23 | 4,875 | 4,940 | 4,875 | 4,915 | 92,400 |
| 2025/12/22 | 4,935 | 4,935 | 4,865 | 4,870 | 120,400 |
| 2025/12/19 | 4,840 | 4,905 | 4,815 | 4,885 | 107,700 |
| 2025/12/18 | 4,790 | 4,845 | 4,780 | 4,810 | 97,100 |
| 2025/12/17 | 4,825 | 4,825 | 4,750 | 4,790 | 105,000 |
| 2025/12/16 | 4,880 | 4,895 | 4,805 | 4,805 | 107,900 |
| 2025/12/15 | 4,860 | 4,900 | 4,855 | 4,895 | 71,100 |
| 2025/12/12 | 4,860 | 4,885 | 4,840 | 4,855 | 50,300 |
| 2025/12/11 | 4,905 | 4,910 | 4,805 | 4,805 | 92,400 |
| 2025/12/10 | 4,850 | 4,870 | 4,830 | 4,865 | 45,600 |
| 2025/12/09 | 4,925 | 4,935 | 4,835 | 4,840 | 86,700 |
| 2025/12/08 | 4,845 | 4,925 | 4,845 | 4,925 | 55,000 |
| 2025/12/05 | 4,860 | 4,880 | 4,840 | 4,845 | 44,200 |
| 2025/12/04 | 4,805 | 4,885 | 4,805 | 4,870 | 49,000 |
| 2025/12/03 | 4,885 | 4,890 | 4,790 | 4,800 | 100,000 |
| 2025/12/02 | 4,910 | 4,925 | 4,855 | 4,870 | 70,900 |
| 2025/12/01 | 5,000 | 5,010 | 4,910 | 4,910 | 79,300 |
| 2025/11/28 | 4,910 | 4,970 | 4,895 | 4,965 | 57,500 |
| 2025/11/27 | 4,875 | 4,900 | 4,850 | 4,900 | 48,200 |
| 2025/11/26 | 4,890 | 4,890 | 4,810 | 4,855 | 156,300 |
| 2025/11/25 | 4,905 | 4,940 | 4,825 | 4,850 | 68,100 |
| 2025/11/21 | 4,745 | 4,900 | 4,730 | 4,865 | 140,500 |
| 2025/11/20 | 5,000 | 5,010 | 4,745 | 4,760 | 172,000 |
| 2025/11/19 | 5,050 | 5,060 | 4,950 | 4,955 | 73,500 |
| 2025/11/18 | 5,200 | 5,220 | 5,070 | 5,070 | 47,600 |
| 2025/11/17 | 5,220 | 5,240 | 5,170 | 5,220 | 40,300 |
| 2025/11/14 | 5,180 | 5,240 | 5,140 | 5,220 | 31,800 |
| 2025/11/13 | 5,200 | 5,210 | 5,170 | 5,190 | 28,400 |
| 2025/11/12 | 5,100 | 5,190 | 5,070 | 5,170 | 49,800 |
| 2025/11/11 | 5,100 | 5,100 | 5,030 | 5,100 | 28,900 |
| 2025/11/10 | 5,000 | 5,090 | 4,980 | 5,090 | 78,500 |
| 2025/11/07 | 4,930 | 4,975 | 4,920 | 4,975 | 45,800 |
| 2025/11/06 | 4,985 | 5,030 | 4,930 | 4,970 | 51,800 |
| 2025/11/05 | 4,975 | 5,000 | 4,875 | 4,980 | 101,000 |
| 2025/11/04 | 4,975 | 5,040 | 4,975 | 5,010 | 81,800 |
| 2025/10/31 | 5,030 | 5,030 | 4,910 | 4,970 | 166,600 |
| 2025/10/30 | 5,450 | 5,530 | 4,930 | 4,990 | 286,700 |
| 2025/10/29 | 5,520 | 5,540 | 5,360 | 5,410 | 46,200 |
| 2025/10/28 | 5,700 | 5,730 | 5,510 | 5,510 | 68,400 |
| 2025/10/27 | 5,630 | 5,730 | 5,630 | 5,730 | 61,200 |
| 2025/10/24 | 5,520 | 5,590 | 5,490 | 5,590 | 37,700 |
| 2025/10/23 | 5,390 | 5,500 | 5,380 | 5,500 | 48,400 |
| 2025/10/22 | 5,330 | 5,380 | 5,300 | 5,370 | 21,700 |
| 2025/10/21 | 5,280 | 5,340 | 5,280 | 5,290 | 28,500 |
| 2025/10/20 | 5,290 | 5,290 | 5,230 | 5,260 | 18,100 |
| 2025/10/17 | 5,200 | 5,250 | 5,190 | 5,210 | 13,000 |
| 2025/10/16 | 5,270 | 5,290 | 5,240 | 5,260 | 19,500 |
| 2025/10/15 | 5,200 | 5,240 | 5,190 | 5,220 | 18,900 |
| 2025/10/14 | 5,100 | 5,230 | 5,090 | 5,190 | 48,000 |
| 2025/10/10 | 5,300 | 5,300 | 5,200 | 5,200 | 51,400 |
| 2025/10/09 | 5,320 | 5,370 | 5,320 | 5,360 | 26,800 |
| 2025/10/08 | 5,370 | 5,420 | 5,300 | 5,340 | 41,000 |
| 2025/10/07 | 5,400 | 5,450 | 5,370 | 5,400 | 37,600 |
| 2025/10/06 | 5,460 | 5,490 | 5,370 | 5,420 | 37,200 |
| 2025/10/03 | 5,390 | 5,410 | 5,360 | 5,370 | 17,500 |
| 2025/10/02 | 5,420 | 5,430 | 5,270 | 5,370 | 31,600 |
| 2025/10/01 | 5,450 | 5,450 | 5,320 | 5,370 | 53,900 |
| 2025/09/30 | 5,520 | 5,520 | 5,430 | 5,460 | 34,600 |
| 2025/09/29 | 5,520 | 5,540 | 5,460 | 5,500 | 36,900 |
| 2025/09/26 | 5,550 | 5,560 | 5,480 | 5,550 | 31,200 |
| 2025/09/25 | 5,510 | 5,550 | 5,480 | 5,510 | 32,400 |
| 2025/09/24 | 5,510 | 5,510 | 5,450 | 5,510 | 43,600 |
| 2025/09/22 | 5,340 | 5,500 | 5,330 | 5,460 | 43,600 |
| 2025/09/19 | 5,330 | 5,410 | 5,280 | 5,360 | 52,700 |
| 2025/09/18 | 5,400 | 5,420 | 5,290 | 5,330 | 36,300 |
| 2025/09/17 | 5,250 | 5,310 | 5,210 | 5,300 | 28,700 |
| 2025/09/16 | 5,210 | 5,310 | 5,210 | 5,280 | 29,500 |
| 2025/09/12 | 5,230 | 5,290 | 5,190 | 5,190 | 35,400 |
| 2025/09/11 | 5,300 | 5,330 | 5,220 | 5,260 | 38,000 |
| 2025/09/10 | 5,190 | 5,290 | 5,130 | 5,260 | 41,100 |
| 2025/09/09 | 5,370 | 5,370 | 5,210 | 5,230 | 49,600 |
| 2025/09/08 | 5,270 | 5,330 | 5,210 | 5,320 | 42,100 |
| 2025/09/05 | 5,160 | 5,250 | 5,150 | 5,230 | 34,800 |
| 2025/09/04 | 5,100 | 5,180 | 5,060 | 5,160 | 32,900 |
| 2025/09/03 | 5,120 | 5,170 | 5,050 | 5,070 | 43,500 |
| 2025/09/02 | 5,020 | 5,110 | 5,000 | 5,080 | 36,300 |
| 2025/09/01 | 4,950 | 5,050 | 4,890 | 5,010 | 51,000 |
| 2025/08/29 | 4,865 | 4,950 | 4,865 | 4,930 | 50,600 |
| 2025/08/28 | 4,875 | 4,900 | 4,835 | 4,855 | 25,700 |
| 2025/08/27 | 4,660 | 4,850 | 4,655 | 4,840 | 36,600 |
| 2025/08/26 | 4,785 | 4,785 | 4,690 | 4,690 | 24,000 |
| 2025/08/25 | 4,840 | 4,865 | 4,765 | 4,780 | 21,800 |
| 2025/08/22 | 4,800 | 4,850 | 4,765 | 4,835 | 28,300 |
| 2025/08/21 | 4,750 | 4,795 | 4,735 | 4,770 | 22,900 |
| 2025/08/20 | 4,665 | 4,790 | 4,640 | 4,735 | 33,800 |
| 2025/08/19 | 4,780 | 4,810 | 4,685 | 4,685 | 40,500 |
| 2025/08/18 | 4,620 | 4,760 | 4,610 | 4,755 | 42,600 |
| 2025/08/15 | 4,565 | 4,620 | 4,520 | 4,605 | 37,000 |
| 2025/08/14 | 4,605 | 4,645 | 4,570 | 4,570 | 26,100 |
| 2025/08/13 | 4,595 | 4,650 | 4,510 | 4,650 | 55,100 |
| 2025/08/12 | 4,640 | 4,640 | 4,485 | 4,555 | 70,900 |
| 2025/08/08 | 4,560 | 4,890 | 4,430 | 4,645 | 133,900 |
| 2025/08/07 | 4,515 | 4,570 | 4,495 | 4,520 | 35,400 |
| 2025/08/06 | 4,530 | 4,570 | 4,530 | 4,540 | 14,600 |
| 2025/08/05 | 4,500 | 4,550 | 4,500 | 4,520 | 18,100 |
| 2025/08/04 | 4,420 | 4,495 | 4,420 | 4,495 | 22,000 |
| 2025/08/01 | 4,380 | 4,490 | 4,380 | 4,490 | 52,900 |
| 2025/07/31 | 4,340 | 4,380 | 4,320 | 4,375 | 21,000 |
| 2025/07/30 | 4,335 | 4,380 | 4,305 | 4,305 | 89,300 |
| 2025/07/29 | 4,330 | 4,340 | 4,300 | 4,335 | 22,700 |
| 2025/07/28 | 4,330 | 4,335 | 4,280 | 4,330 | 17,400 |
| 2025/07/25 | 4,315 | 4,335 | 4,255 | 4,325 | 30,800 |
| 2025/07/24 | 4,240 | 4,325 | 4,240 | 4,315 | 36,100 |
| 2025/07/23 | 4,205 | 4,245 | 4,190 | 4,240 | 32,600 |
| 2025/07/22 | 4,190 | 4,225 | 4,160 | 4,185 | 24,000 |
| 2025/07/18 | 4,220 | 4,220 | 4,160 | 4,185 | 23,600 |
| 2025/07/17 | 4,215 | 4,230 | 4,205 | 4,210 | 18,300 |
| 2025/07/16 | 4,260 | 4,285 | 4,195 | 4,215 | 27,000 |
| 2025/07/15 | 4,250 | 4,290 | 4,245 | 4,280 | 23,400 |
| 2025/07/14 | 4,245 | 4,285 | 4,225 | 4,245 | 24,600 |
| 2025/07/11 | 4,180 | 4,270 | 4,175 | 4,255 | 42,000 |
| 2025/07/10 | 4,160 | 4,210 | 4,130 | 4,160 | 46,700 |
| 2025/07/09 | 4,110 | 4,155 | 4,100 | 4,120 | 32,000 |
| 2025/07/08 | 4,090 | 4,140 | 4,080 | 4,095 | 48,500 |
| 2025/07/07 | 4,200 | 4,215 | 4,085 | 4,105 | 47,400 |
| 2025/07/04 | 4,265 | 4,275 | 4,200 | 4,200 | 28,200 |
| 2025/07/03 | 4,285 | 4,285 | 4,210 | 4,260 | 33,900 |
| 2025/07/02 | 4,245 | 4,300 | 4,245 | 4,270 | 28,100 |
| 2025/07/01 | 4,330 | 4,330 | 4,260 | 4,265 | 29,000 |
| 2025/06/30 | 4,320 | 4,330 | 4,285 | 4,310 | 45,800 |
| 2025/06/27 | 4,250 | 4,310 | 4,230 | 4,295 | 51,500 |
| 2025/06/26 | 4,330 | 4,370 | 4,310 | 4,345 | 44,600 |
| 2025/06/25 | 4,340 | 4,340 | 4,280 | 4,335 | 20,400 |
| 2025/06/24 | 4,315 | 4,355 | 4,280 | 4,305 | 35,900 |
| 2025/06/23 | 4,275 | 4,290 | 4,215 | 4,275 | 45,500 |
| 2025/06/20 | 4,310 | 4,330 | 4,275 | 4,275 | 30,800 |
| 2025/06/19 | 4,315 | 4,335 | 4,295 | 4,325 | 19,500 |
| 2025/06/18 | 4,305 | 4,340 | 4,290 | 4,310 | 25,800 |
| 2025/06/17 | 4,325 | 4,365 | 4,295 | 4,295 | 26,300 |
| 2025/06/16 | 4,320 | 4,335 | 4,300 | 4,310 | 19,700 |
| 2025/06/13 | 4,350 | 4,350 | 4,275 | 4,320 | 37,200 |
| 2025/06/12 | 4,350 | 4,395 | 4,340 | 4,355 | 40,300 |
| 2025/06/11 | 4,305 | 4,345 | 4,275 | 4,345 | 33,600 |
| 2025/06/10 | 4,280 | 4,320 | 4,280 | 4,300 | 32,100 |
| 2025/06/09 | 4,280 | 4,300 | 4,245 | 4,255 | 30,000 |
| 2025/06/06 | 4,245 | 4,270 | 4,240 | 4,265 | 17,100 |
| 2025/06/05 | 4,290 | 4,300 | 4,235 | 4,250 | 21,500 |
| 2025/06/04 | 4,300 | 4,320 | 4,270 | 4,295 | 34,900 |
| 2025/06/03 | 4,300 | 4,320 | 4,240 | 4,280 | 41,200 |
| 2025/06/02 | 4,240 | 4,290 | 4,210 | 4,290 | 46,700 |
| 2025/05/30 | 4,215 | 4,260 | 4,200 | 4,260 | 22,000 |
| 2025/05/29 | 4,225 | 4,265 | 4,210 | 4,235 | 38,200 |
| 2025/05/28 | 4,170 | 4,225 | 4,170 | 4,195 | 58,900 |
| 2025/05/27 | 4,125 | 4,175 | 4,115 | 4,145 | 28,200 |
| 2025/05/26 | 4,055 | 4,120 | 4,050 | 4,115 | 28,400 |
| 2025/05/23 | 4,095 | 4,095 | 4,050 | 4,055 | 38,300 |
| 2025/05/22 | 4,090 | 4,130 | 4,065 | 4,065 | 25,100 |
| 2025/05/21 | 4,100 | 4,135 | 4,080 | 4,115 | 22,700 |
| 2025/05/20 | 4,125 | 4,145 | 4,070 | 4,080 | 23,800 |
| 2025/05/19 | 4,090 | 4,130 | 4,085 | 4,125 | 35,900 |
| 2025/05/16 | 4,095 | 4,130 | 4,055 | 4,110 | 23,100 |
| 2025/05/15 | 4,110 | 4,115 | 4,050 | 4,075 | 29,100 |
| 2025/05/14 | 4,140 | 4,160 | 4,095 | 4,140 | 45,500 |
| 2025/05/13 | 4,155 | 4,170 | 4,100 | 4,135 | 41,300 |
| 2025/05/12 | 4,075 | 4,155 | 4,055 | 4,145 | 49,800 |
| 2025/05/09 | 4,060 | 4,070 | 4,040 | 4,055 | 22,200 |
| 2025/05/08 | 4,060 | 4,070 | 3,990 | 4,030 | 37,100 |
| 2025/05/07 | 4,095 | 4,095 | 4,035 | 4,060 | 28,600 |
| 2025/05/02 | 4,040 | 4,130 | 4,020 | 4,065 | 57,100 |
| 2025/05/01 | 4,060 | 4,060 | 3,985 | 4,050 | 67,900 |
| 2025/04/30 | 4,065 | 4,245 | 3,975 | 4,130 | 112,700 |
| 2025/04/28 | 3,995 | 4,020 | 3,960 | 3,995 | 42,300 |
| 2025/04/25 | 3,925 | 3,990 | 3,925 | 3,955 | 27,100 |
| 2025/04/24 | 3,925 | 3,995 | 3,920 | 3,920 | 56,600 |
| 2025/04/23 | 3,870 | 3,930 | 3,870 | 3,925 | 38,800 |
| 2025/04/22 | 3,860 | 3,900 | 3,835 | 3,840 | 43,700 |
| 2025/04/21 | 3,850 | 3,855 | 3,820 | 3,855 | 19,300 |
| 2025/04/18 | 3,785 | 3,850 | 3,775 | 3,850 | 27,800 |
| 2025/04/17 | 3,740 | 3,765 | 3,735 | 3,765 | 18,100 |
| 2025/04/16 | 3,770 | 3,780 | 3,740 | 3,740 | 22,700 |
| 2025/04/15 | 3,780 | 3,790 | 3,750 | 3,780 | 21,700 |
| 2025/04/14 | 3,755 | 3,795 | 3,730 | 3,785 | 42,400 |
| 2025/04/11 | 3,600 | 3,705 | 3,540 | 3,685 | 38,000 |
| 2025/04/10 | 3,775 | 3,800 | 3,665 | 3,700 | 52,100 |
| 2025/04/09 | 3,575 | 3,600 | 3,500 | 3,565 | 56,900 |
| 2025/04/08 | 3,475 | 3,645 | 3,465 | 3,635 | 80,600 |
| 2025/04/07 | 3,295 | 3,415 | 3,280 | 3,360 | 116,000 |
| 2025/04/04 | 3,700 | 3,725 | 3,520 | 3,605 | 100,200 |
| 2025/04/03 | 3,700 | 3,820 | 3,685 | 3,775 | 61,000 |