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 |
|---|---|---|---|---|---|
| 2026/06/12 | 4,785 | 4,830 | 4,785 | 4,810 | 48,400 |
| 2026/06/11 | 4,750 | 4,770 | 4,650 | 4,770 | 68,800 |
| 2026/06/10 | 4,765 | 4,785 | 4,720 | 4,755 | 54,400 |
| 2026/06/09 | 4,875 | 4,915 | 4,755 | 4,785 | 45,600 |
| 2026/06/08 | 4,820 | 4,840 | 4,765 | 4,810 | 54,500 |
| 2026/06/05 | 4,870 | 4,895 | 4,835 | 4,870 | 33,700 |
| 2026/06/04 | 4,830 | 4,875 | 4,790 | 4,845 | 41,500 |
| 2026/06/03 | 4,755 | 4,855 | 4,730 | 4,850 | 48,200 |
| 2026/06/02 | 4,720 | 4,770 | 4,630 | 4,755 | 77,200 |
| 2026/06/01 | 4,880 | 4,880 | 4,755 | 4,775 | 68,500 |
| 2026/05/29 | 4,855 | 4,960 | 4,855 | 4,900 | 57,400 |
| 2026/05/28 | 4,800 | 4,850 | 4,735 | 4,850 | 47,200 |
| 2026/05/27 | 4,840 | 4,880 | 4,800 | 4,810 | 56,400 |
| 2026/05/26 | 4,795 | 4,835 | 4,775 | 4,825 | 47,300 |
| 2026/05/25 | 4,800 | 4,825 | 4,755 | 4,775 | 30,500 |
| 2026/05/22 | 4,850 | 4,850 | 4,735 | 4,780 | 40,200 |
| 2026/05/21 | 4,865 | 4,915 | 4,795 | 4,795 | 42,800 |
| 2026/05/20 | 4,835 | 4,835 | 4,730 | 4,800 | 51,200 |
| 2026/05/19 | 4,935 | 4,950 | 4,825 | 4,870 | 48,200 |
| 2026/05/18 | 4,995 | 4,995 | 4,905 | 4,935 | 32,700 |
| 2026/05/15 | 5,020 | 5,080 | 4,945 | 4,980 | 40,600 |
| 2026/05/14 | 5,050 | 5,080 | 5,010 | 5,030 | 24,900 |
| 2026/05/13 | 5,030 | 5,060 | 5,010 | 5,030 | 32,300 |
| 2026/05/12 | 5,140 | 5,150 | 5,030 | 5,030 | 26,800 |
| 2026/05/11 | 5,030 | 5,110 | 5,010 | 5,080 | 54,300 |
| 2026/05/08 | 5,010 | 5,050 | 4,945 | 5,030 | 50,500 |
| 2026/05/07 | 4,920 | 5,070 | 4,890 | 5,020 | 84,700 |
| 2026/05/01 | 4,905 | 4,940 | 4,845 | 4,910 | 86,200 |
| 2026/04/30 | 4,670 | 4,985 | 4,625 | 4,965 | 229,700 |
| 2026/04/28 | 4,610 | 4,725 | 4,610 | 4,725 | 69,800 |
| 2026/04/27 | 4,550 | 4,605 | 4,530 | 4,590 | 54,000 |
| 2026/04/24 | 4,585 | 4,605 | 4,535 | 4,545 | 39,200 |
| 2026/04/23 | 4,620 | 4,620 | 4,535 | 4,580 | 52,200 |
| 2026/04/22 | 4,745 | 4,745 | 4,610 | 4,615 | 53,300 |
| 2026/04/21 | 4,730 | 4,745 | 4,695 | 4,700 | 27,400 |
| 2026/04/20 | 4,780 | 4,780 | 4,705 | 4,715 | 27,600 |
| 2026/04/17 | 4,790 | 4,800 | 4,725 | 4,725 | 39,900 |
| 2026/04/16 | 4,815 | 4,825 | 4,785 | 4,815 | 29,300 |
| 2026/04/15 | 4,815 | 4,840 | 4,755 | 4,775 | 29,300 |
| 2026/04/14 | 4,785 | 4,825 | 4,725 | 4,760 | 36,900 |
| 2026/04/13 | 4,800 | 4,855 | 4,745 | 4,780 | 54,900 |
| 2026/04/10 | 4,870 | 4,910 | 4,815 | 4,835 | 42,400 |
| 2026/04/09 | 4,910 | 4,935 | 4,850 | 4,860 | 37,800 |
| 2026/04/08 | 4,870 | 4,905 | 4,855 | 4,890 | 54,500 |
| 2026/04/07 | 4,800 | 4,830 | 4,760 | 4,800 | 26,800 |
| 2026/04/06 | 4,780 | 4,785 | 4,745 | 4,750 | 25,300 |
| 2026/04/03 | 4,745 | 4,800 | 4,735 | 4,755 | 26,000 |
| 2026/03/27 | 4,685 | 4,760 | 4,680 | 4,760 | 44,800 |
| 2026/03/26 | 4,700 | 4,720 | 4,645 | 4,680 | 35,300 |
| 2026/03/25 | 4,680 | 4,740 | 4,680 | 4,695 | 41,000 |
| 2026/03/24 | 4,615 | 4,625 | 4,570 | 4,625 | 41,900 |
| 2026/03/23 | 4,615 | 4,615 | 4,475 | 4,490 | 110,300 |
| 2026/03/19 | 4,735 | 4,745 | 4,685 | 4,685 | 46,500 |
| 2026/03/18 | 4,745 | 4,805 | 4,725 | 4,805 | 36,700 |
| 2026/03/17 | 4,735 | 4,760 | 4,665 | 4,675 | 29,900 |
| 2026/03/16 | 4,700 | 4,740 | 4,660 | 4,680 | 41,200 |
| 2026/03/13 | 4,710 | 4,775 | 4,705 | 4,735 | 45,500 |
| 2026/03/12 | 4,870 | 4,870 | 4,750 | 4,750 | 48,100 |
| 2026/03/11 | 4,875 | 4,940 | 4,865 | 4,870 | 55,300 |
| 2026/03/10 | 4,815 | 4,870 | 4,780 | 4,815 | 50,300 |
| 2026/03/09 | 4,700 | 4,755 | 4,635 | 4,745 | 119,700 |
| 2026/03/06 | 4,860 | 4,895 | 4,820 | 4,895 | 47,800 |
| 2026/03/05 | 4,900 | 4,980 | 4,870 | 4,925 | 92,300 |
| 2026/03/04 | 4,930 | 4,940 | 4,705 | 4,795 | 132,400 |
| 2026/03/03 | 5,220 | 5,270 | 5,060 | 5,060 | 77,300 |
| 2026/03/02 | 5,060 | 5,240 | 5,030 | 5,200 | 78,100 |
| 2026/02/27 | 5,070 | 5,240 | 5,070 | 5,240 | 72,200 |
| 2026/02/26 | 5,050 | 5,100 | 5,030 | 5,070 | 43,200 |
| 2026/02/25 | 5,100 | 5,110 | 5,030 | 5,050 | 41,200 |
| 2026/02/24 | 4,975 | 5,100 | 4,945 | 5,090 | 57,600 |
| 2026/02/20 | 5,020 | 5,060 | 4,965 | 4,985 | 46,200 |
| 2026/02/19 | 5,090 | 5,100 | 5,060 | 5,060 | 29,400 |
| 2026/02/18 | 5,000 | 5,120 | 5,000 | 5,110 | 55,500 |
| 2026/02/17 | 5,010 | 5,010 | 4,960 | 4,990 | 50,900 |
| 2026/02/16 | 4,995 | 5,050 | 4,920 | 5,010 | 81,100 |
| 2026/02/13 | 5,090 | 5,140 | 4,885 | 4,980 | 147,900 |
| 2026/02/12 | 5,050 | 5,300 | 5,000 | 5,110 | 337,200 |
| 2026/02/10 | 4,945 | 5,030 | 4,945 | 5,030 | 107,700 |
| 2026/02/09 | 4,965 | 4,980 | 4,920 | 4,945 | 60,100 |
| 2026/02/06 | 4,855 | 4,910 | 4,830 | 4,900 | 33,800 |
| 2026/02/05 | 4,930 | 4,960 | 4,900 | 4,925 | 52,800 |
| 2026/02/04 | 4,765 | 4,890 | 4,765 | 4,865 | 47,400 |
| 2026/02/03 | 4,770 | 4,815 | 4,745 | 4,800 | 46,900 |
| 2026/02/02 | 4,770 | 4,895 | 4,725 | 4,725 | 71,500 |
| 2026/01/30 | 4,705 | 4,775 | 4,690 | 4,765 | 44,000 |
| 2026/01/29 | 4,735 | 4,735 | 4,650 | 4,705 | 77,700 |
| 2026/01/28 | 4,765 | 4,765 | 4,715 | 4,715 | 42,900 |
| 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 |