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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/02 | 3,885 | 3,885 | 3,820 | 3,830 | 55,100 |
| 2025/04/01 | 3,945 | 3,945 | 3,860 | 3,885 | 64,100 |
| 2025/03/31 | 3,900 | 3,945 | 3,855 | 3,890 | 49,500 |
| 2025/03/28 | 3,900 | 3,975 | 3,895 | 3,935 | 46,700 |
| 2025/03/27 | 3,860 | 3,925 | 3,855 | 3,925 | 30,800 |
| 2025/03/26 | 3,895 | 3,895 | 3,815 | 3,875 | 38,800 |
| 2025/03/25 | 3,880 | 3,905 | 3,850 | 3,885 | 22,000 |
| 2025/03/24 | 3,920 | 3,920 | 3,850 | 3,880 | 48,000 |
| 2025/03/21 | 3,930 | 3,965 | 3,905 | 3,920 | 43,000 |
| 2025/03/19 | 3,920 | 3,965 | 3,910 | 3,940 | 36,900 |
| 2025/03/18 | 3,905 | 3,955 | 3,905 | 3,920 | 57,900 |
| 2025/03/17 | 3,830 | 3,890 | 3,815 | 3,865 | 31,600 |
| 2025/03/14 | 3,875 | 3,915 | 3,830 | 3,845 | 78,500 |
| 2025/03/13 | 3,755 | 3,860 | 3,745 | 3,805 | 67,600 |
| 2025/03/12 | 3,755 | 3,765 | 3,715 | 3,750 | 39,400 |
| 2025/03/11 | 3,700 | 3,755 | 3,685 | 3,755 | 74,100 |
| 2025/03/10 | 3,745 | 3,785 | 3,705 | 3,725 | 66,900 |
| 2025/03/07 | 3,680 | 3,720 | 3,625 | 3,710 | 93,900 |
| 2025/03/06 | 3,635 | 3,710 | 3,635 | 3,700 | 82,100 |
| 2025/03/05 | 3,560 | 3,635 | 3,550 | 3,620 | 57,600 |
| 2025/03/04 | 3,570 | 3,575 | 3,510 | 3,570 | 37,300 |
| 2025/03/03 | 3,570 | 3,590 | 3,545 | 3,570 | 37,800 |
| 2025/02/28 | 3,555 | 3,575 | 3,515 | 3,550 | 51,400 |
| 2025/02/27 | 3,500 | 3,555 | 3,500 | 3,555 | 25,800 |
| 2025/02/26 | 3,510 | 3,510 | 3,450 | 3,505 | 45,300 |
| 2025/02/25 | 3,500 | 3,525 | 3,485 | 3,495 | 48,600 |
| 2025/02/21 | 3,535 | 3,540 | 3,480 | 3,505 | 73,200 |
| 2025/02/20 | 3,595 | 3,615 | 3,540 | 3,565 | 88,700 |
| 2025/02/19 | 3,640 | 3,655 | 3,570 | 3,595 | 57,900 |
| 2025/02/18 | 3,630 | 3,650 | 3,600 | 3,640 | 99,100 |
| 2025/02/17 | 3,595 | 3,690 | 3,585 | 3,650 | 224,000 |
| 2025/02/14 | 3,220 | 3,675 | 3,220 | 3,555 | 433,200 |
| 2025/02/13 | 3,040 | 3,220 | 3,040 | 3,210 | 251,100 |
| 2025/02/12 | 2,998 | 3,035 | 2,991 | 3,030 | 50,800 |
| 2025/02/10 | 2,991 | 3,005 | 2,987 | 2,991 | 42,500 |
| 2025/02/07 | 3,025 | 3,025 | 2,992 | 2,992 | 28,900 |
| 2025/02/06 | 2,994 | 3,020 | 2,994 | 3,020 | 36,400 |
| 2025/02/05 | 2,993 | 3,020 | 2,979 | 2,988 | 30,800 |
| 2025/02/04 | 2,999 | 3,025 | 2,979 | 2,988 | 53,800 |
| 2025/02/03 | 3,020 | 3,020 | 2,963 | 2,967 | 71,500 |
| 2025/01/31 | 3,010 | 3,025 | 2,988 | 3,025 | 38,900 |
| 2025/01/30 | 3,015 | 3,015 | 3,000 | 3,015 | 24,700 |
| 2025/01/29 | 3,020 | 3,035 | 3,005 | 3,015 | 38,100 |
| 2025/01/28 | 3,015 | 3,050 | 3,010 | 3,020 | 55,600 |
| 2025/01/27 | 3,050 | 3,075 | 3,020 | 3,040 | 63,000 |
| 2025/01/24 | 3,035 | 3,040 | 3,015 | 3,030 | 26,800 |
| 2025/01/23 | 3,050 | 3,050 | 3,010 | 3,030 | 35,400 |
| 2025/01/22 | 3,045 | 3,075 | 3,025 | 3,045 | 64,400 |
| 2025/01/21 | 3,020 | 3,045 | 3,010 | 3,035 | 82,100 |
| 2025/01/20 | 2,981 | 3,030 | 2,976 | 3,020 | 108,700 |
| 2025/01/17 | 2,969 | 2,981 | 2,937 | 2,981 | 70,300 |
| 2025/01/16 | 2,997 | 3,015 | 2,971 | 2,979 | 60,400 |
| 2025/01/15 | 3,005 | 3,020 | 2,981 | 2,990 | 70,700 |
| 2025/01/14 | 2,941 | 3,005 | 2,941 | 2,995 | 105,800 |
| 2025/01/10 | 2,985 | 2,986 | 2,943 | 2,957 | 128,300 |
| 2025/01/09 | 2,990 | 3,015 | 2,986 | 2,990 | 112,900 |
| 2025/01/08 | 2,969 | 2,996 | 2,959 | 2,984 | 113,300 |
| 2025/01/07 | 3,020 | 3,025 | 2,972 | 2,976 | 163,600 |
| 2025/01/06 | 3,015 | 3,025 | 2,995 | 3,020 | 157,500 |
| 2024/12/30 | 3,025 | 3,030 | 3,000 | 3,010 | 142,800 |
| 2024/12/27 | 3,015 | 3,040 | 3,005 | 3,020 | 337,800 |
| 2024/12/26 | 3,205 | 3,230 | 3,160 | 3,180 | 278,200 |
| 2024/12/25 | 3,115 | 3,180 | 3,115 | 3,180 | 195,300 |
| 2024/12/24 | 3,085 | 3,105 | 3,060 | 3,095 | 186,700 |
| 2024/12/23 | 3,015 | 3,065 | 3,015 | 3,065 | 177,900 |
| 2024/12/20 | 3,015 | 3,035 | 3,010 | 3,010 | 161,800 |
| 2024/12/19 | 2,985 | 3,015 | 2,982 | 3,015 | 173,300 |
| 2024/12/18 | 2,980 | 3,015 | 2,978 | 3,000 | 109,300 |
| 2024/12/17 | 3,000 | 3,030 | 2,980 | 2,980 | 237,400 |
| 2024/12/16 | 3,035 | 3,055 | 3,000 | 3,000 | 192,500 |
| 2024/12/13 | 3,020 | 3,040 | 3,005 | 3,040 | 166,200 |
| 2024/12/12 | 3,040 | 3,070 | 3,025 | 3,030 | 140,800 |
| 2024/12/11 | 3,035 | 3,045 | 3,020 | 3,040 | 123,200 |
| 2024/12/10 | 3,050 | 3,065 | 3,030 | 3,030 | 114,200 |
| 2024/12/09 | 3,030 | 3,035 | 3,005 | 3,010 | 141,400 |
| 2024/12/06 | 3,055 | 3,060 | 3,005 | 3,015 | 123,700 |
| 2024/12/05 | 3,065 | 3,070 | 3,045 | 3,055 | 59,700 |
| 2024/12/04 | 3,100 | 3,100 | 3,040 | 3,060 | 111,500 |
| 2024/12/03 | 3,090 | 3,110 | 3,085 | 3,105 | 85,400 |
| 2024/12/02 | 3,105 | 3,110 | 3,085 | 3,090 | 73,100 |
| 2024/11/29 | 3,105 | 3,120 | 3,095 | 3,105 | 45,200 |
| 2024/11/28 | 3,095 | 3,115 | 3,085 | 3,115 | 55,500 |
| 2024/11/27 | 3,130 | 3,140 | 3,085 | 3,095 | 46,100 |
| 2024/11/26 | 3,140 | 3,155 | 3,115 | 3,150 | 49,900 |
| 2024/11/25 | 3,165 | 3,180 | 3,125 | 3,130 | 92,500 |
| 2024/11/22 | 3,140 | 3,170 | 3,105 | 3,140 | 54,900 |
| 2024/11/21 | 3,110 | 3,150 | 3,100 | 3,115 | 43,500 |
| 2024/11/20 | 3,085 | 3,145 | 3,085 | 3,120 | 60,700 |
| 2024/11/19 | 3,090 | 3,110 | 3,060 | 3,080 | 58,800 |
| 2024/11/18 | 3,015 | 3,090 | 3,005 | 3,085 | 75,300 |
| 2024/11/15 | 3,000 | 3,030 | 2,976 | 3,030 | 126,200 |
| 2024/11/14 | 3,010 | 3,040 | 2,955 | 2,983 | 273,500 |
| 2024/11/13 | 2,792 | 2,843 | 2,758 | 2,771 | 87,100 |
| 2024/11/12 | 2,711 | 2,790 | 2,710 | 2,785 | 48,500 |
| 2024/11/11 | 2,720 | 2,730 | 2,698 | 2,719 | 33,500 |
| 2024/11/08 | 2,771 | 2,775 | 2,718 | 2,724 | 27,000 |
| 2024/11/07 | 2,744 | 2,780 | 2,734 | 2,769 | 36,400 |
| 2024/11/06 | 2,699 | 2,740 | 2,699 | 2,721 | 19,900 |
| 2024/11/05 | 2,701 | 2,712 | 2,693 | 2,693 | 18,500 |
| 2024/11/01 | 2,710 | 2,724 | 2,683 | 2,696 | 27,700 |
| 2024/10/31 | 2,700 | 2,727 | 2,699 | 2,715 | 25,800 |
| 2024/10/30 | 2,693 | 2,706 | 2,684 | 2,696 | 48,600 |
| 2024/10/29 | 2,675 | 2,701 | 2,673 | 2,697 | 17,100 |
| 2024/10/28 | 2,639 | 2,673 | 2,633 | 2,673 | 21,400 |
| 2024/10/25 | 2,661 | 2,666 | 2,620 | 2,643 | 21,700 |
| 2024/10/24 | 2,635 | 2,663 | 2,620 | 2,660 | 33,400 |
| 2024/10/23 | 2,678 | 2,694 | 2,649 | 2,652 | 21,200 |
| 2024/10/22 | 2,711 | 2,720 | 2,672 | 2,678 | 37,600 |
| 2024/10/21 | 2,732 | 2,733 | 2,708 | 2,710 | 19,700 |
| 2024/10/18 | 2,720 | 2,725 | 2,694 | 2,714 | 22,600 |
| 2024/10/17 | 2,716 | 2,731 | 2,711 | 2,720 | 17,200 |
| 2024/10/16 | 2,714 | 2,745 | 2,710 | 2,716 | 19,400 |
| 2024/10/15 | 2,722 | 2,741 | 2,712 | 2,725 | 17,200 |
| 2024/10/11 | 2,700 | 2,720 | 2,691 | 2,706 | 20,500 |
| 2024/10/10 | 2,697 | 2,720 | 2,693 | 2,718 | 19,500 |
| 2024/10/09 | 2,720 | 2,728 | 2,684 | 2,694 | 20,100 |
| 2024/10/08 | 2,750 | 2,759 | 2,702 | 2,704 | 27,400 |
| 2024/10/07 | 2,781 | 2,787 | 2,749 | 2,758 | 31,300 |
| 2024/10/04 | 2,762 | 2,781 | 2,738 | 2,772 | 33,000 |