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 |
|---|---|---|---|---|---|
| 1983/12/24 | 344 | 344 | 340 | 340 | 13,000 |
| 1983/12/23 | 345 | 346 | 344 | 345 | 38,000 |
| 1983/12/22 | 345 | 345 | 340 | 340 | 13,000 |
| 1983/12/21 | 350 | 350 | 344 | 345 | 38,000 |
| 1983/12/20 | 338 | 345 | 338 | 343 | 10,000 |
| 1983/12/19 | 339 | 339 | 337 | 337 | 8,000 |
| 1983/12/17 | 345 | 345 | 343 | 343 | 7,000 |
| 1983/12/16 | 348 | 348 | 343 | 343 | 41,000 |
| 1983/12/15 | 347 | 350 | 347 | 348 | 30,000 |
| 1983/12/14 | 344 | 350 | 344 | 345 | 48,000 |
| 1983/12/13 | 343 | 344 | 343 | 343 | 22,000 |
| 1983/12/12 | 355 | 355 | 343 | 343 | 34,000 |
| 1983/12/09 | 358 | 360 | 348 | 355 | 118,000 |
| 1983/12/08 | 359 | 360 | 348 | 356 | 211,000 |
| 1983/12/07 | 341 | 360 | 341 | 357 | 394,000 |
| 1983/12/06 | 329 | 339 | 329 | 339 | 96,000 |
| 1983/12/05 | 326 | 329 | 315 | 329 | 129,000 |
| 1983/12/03 | 326 | 327 | 325 | 326 | 29,000 |
| 1983/12/02 | 325 | 330 | 323 | 329 | 47,000 |
| 1983/12/01 | 320 | 323 | 320 | 322 | 29,000 |
| 1983/11/30 | 311 | 320 | 310 | 320 | 80,000 |
| 1983/11/29 | 315 | 315 | 315 | 315 | 8,000 |
| 1983/11/28 | 312 | 315 | 312 | 312 | 4,000 |
| 1983/11/26 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/11/25 | 309 | 309 | 308 | 308 | 18,000 |
| 1983/11/22 | 320 | 320 | 315 | 319 | 27,000 |
| 1983/11/21 | 314 | 320 | 314 | 320 | 23,000 |
| 1983/11/19 | 315 | 320 | 312 | 314 | 9,000 |
| 1983/11/18 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/11/17 | 302 | 306 | 302 | 306 | 13,000 |
| 1983/11/16 | 310 | 310 | 305 | 306 | 12,000 |
| 1983/11/15 | 306 | 306 | 306 | 306 | 6,000 |
| 1983/11/14 | 301 | 301 | 301 | 301 | 2,000 |
| 1983/11/10 | 301 | 301 | 300 | 300 | 6,000 |
| 1983/11/09 | 308 | 308 | 301 | 305 | 8,000 |
| 1983/11/08 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/11/05 | 300 | 300 | 300 | 300 | 5,000 |
| 1983/11/04 | 305 | 305 | 300 | 300 | 11,000 |
| 1983/11/02 | 315 | 315 | 310 | 310 | 8,000 |
| 1983/11/01 | 315 | 316 | 315 | 315 | 10,000 |
| 1983/10/31 | 315 | 316 | 315 | 315 | 23,000 |
| 1983/10/28 | 309 | 309 | 309 | 309 | 6,000 |
| 1983/10/27 | 309 | 309 | 309 | 309 | 7,000 |
| 1983/10/26 | 310 | 310 | 310 | 310 | 4,000 |
| 1983/10/25 | 310 | 310 | 310 | 310 | 4,000 |
| 1983/10/22 | 324 | 324 | 320 | 320 | 10,000 |
| 1983/10/21 | 315 | 320 | 315 | 320 | 27,000 |
| 1983/10/06 | 315 | 325 | 315 | 325 | 26,000 |
| 1983/10/05 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/10/04 | 315 | 315 | 315 | 315 | 7,000 |
| 1983/10/03 | 310 | 311 | 310 | 310 | 13,000 |
| 1983/10/01 | 309 | 310 | 309 | 309 | 10,000 |
| 1983/09/30 | 305 | 305 | 305 | 305 | 6,000 |
| 1983/09/29 | 310 | 310 | 300 | 300 | 13,000 |
| 1983/09/28 | 309 | 310 | 309 | 310 | 6,000 |
| 1983/09/26 | 320 | 320 | 319 | 319 | 21,000 |
| 1983/09/24 | 323 | 324 | 319 | 324 | 27,000 |
| 1983/09/22 | 324 | 324 | 320 | 322 | 43,000 |
| 1983/09/21 | 325 | 333 | 320 | 320 | 151,000 |
| 1983/09/20 | 305 | 324 | 305 | 324 | 43,000 |
| 1983/09/19 | 300 | 305 | 300 | 305 | 6,000 |
| 1983/09/17 | 314 | 315 | 305 | 305 | 6,000 |
| 1983/09/16 | 314 | 314 | 310 | 310 | 29,000 |
| 1983/09/14 | 314 | 315 | 310 | 315 | 9,000 |
| 1983/09/13 | 305 | 309 | 305 | 309 | 8,000 |
| 1983/09/12 | 305 | 310 | 305 | 305 | 9,000 |
| 1983/09/08 | 305 | 305 | 305 | 305 | 7,000 |
| 1983/09/06 | 308 | 310 | 308 | 310 | 3,000 |
| 1983/09/05 | 310 | 310 | 307 | 310 | 8,000 |
| 1983/09/03 | 311 | 315 | 311 | 315 | 9,000 |
| 1983/09/02 | 307 | 307 | 307 | 307 | 3,000 |
| 1983/09/01 | 310 | 314 | 308 | 310 | 14,000 |
| 1983/08/31 | 308 | 310 | 308 | 308 | 15,000 |
| 1983/08/30 | 306 | 310 | 305 | 310 | 14,000 |
| 1983/08/29 | 310 | 310 | 306 | 306 | 7,000 |
| 1983/08/27 | 315 | 315 | 314 | 315 | 8,000 |
| 1983/08/26 | 306 | 315 | 305 | 315 | 26,000 |
| 1983/08/25 | 301 | 301 | 301 | 301 | 7,000 |
| 1983/08/24 | 304 | 307 | 304 | 306 | 8,000 |
| 1983/08/23 | 300 | 304 | 300 | 304 | 33,000 |
| 1983/08/22 | 291 | 300 | 291 | 300 | 18,000 |
| 1983/08/18 | 296 | 296 | 290 | 290 | 25,000 |
| 1983/08/16 | 305 | 305 | 301 | 305 | 4,000 |
| 1983/08/15 | 305 | 305 | 301 | 305 | 8,000 |
| 1983/08/04 | 315 | 315 | 315 | 315 | 5,000 |
| 1983/08/03 | 315 | 315 | 315 | 315 | 5,000 |
| 1983/08/02 | 315 | 320 | 315 | 320 | 10,000 |
| 1983/08/01 | 315 | 315 | 315 | 315 | 18,000 |
| 1983/07/26 | 314 | 314 | 314 | 314 | 7,000 |
| 1983/07/25 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/07/22 | 315 | 321 | 315 | 315 | 19,000 |
| 1983/07/21 | 315 | 320 | 315 | 315 | 20,000 |
| 1983/07/18 | 316 | 316 | 311 | 311 | 7,000 |
| 1983/07/14 | 315 | 315 | 315 | 315 | 4,000 |
| 1983/07/13 | 313 | 313 | 310 | 310 | 8,000 |
| 1983/07/12 | 316 | 316 | 316 | 316 | 4,000 |
| 1983/07/11 | 315 | 320 | 315 | 316 | 42,000 |
| 1983/07/09 | 318 | 318 | 313 | 313 | 18,000 |
| 1983/07/08 | 316 | 320 | 316 | 318 | 7,000 |
| 1983/07/07 | 324 | 324 | 316 | 316 | 9,000 |
| 1983/07/06 | 320 | 325 | 319 | 325 | 20,000 |
| 1983/07/05 | 320 | 320 | 319 | 319 | 3,000 |
| 1983/07/04 | 324 | 324 | 319 | 319 | 6,000 |
| 1983/07/02 | 323 | 328 | 323 | 328 | 6,000 |
| 1983/07/01 | 316 | 320 | 315 | 320 | 11,000 |
| 1983/06/30 | 313 | 315 | 312 | 313 | 9,000 |
| 1983/06/29 | 312 | 312 | 312 | 312 | 7,000 |
| 1983/06/28 | 312 | 312 | 312 | 312 | 1,000 |
| 1983/06/27 | 312 | 312 | 310 | 312 | 9,000 |
| 1983/06/23 | 329 | 329 | 316 | 316 | 17,000 |
| 1983/06/22 | 329 | 330 | 328 | 328 | 32,000 |
| 1983/06/21 | 325 | 330 | 325 | 330 | 9,000 |
| 1983/06/20 | 309 | 325 | 309 | 322 | 38,000 |
| 1983/06/17 | 300 | 310 | 300 | 310 | 10,000 |
| 1983/06/16 | 301 | 301 | 301 | 301 | 1,000 |
| 1983/06/15 | 296 | 306 | 296 | 306 | 12,000 |
| 1983/06/14 | 296 | 297 | 295 | 297 | 18,000 |
| 1983/06/13 | 296 | 296 | 295 | 295 | 11,000 |
| 1983/06/11 | 305 | 305 | 295 | 295 | 33,000 |
| 1983/06/08 | 313 | 325 | 313 | 325 | 6,000 |
| 1983/06/07 | 308 | 308 | 308 | 308 | 14,000 |
| 1983/06/03 | 329 | 329 | 327 | 328 | 8,000 |
| 1983/06/02 | 330 | 330 | 329 | 330 | 30,000 |
| 1983/06/01 | 335 | 335 | 331 | 331 | 73,000 |
| 1983/05/31 | 339 | 339 | 331 | 331 | 92,000 |
| 1983/05/30 | 330 | 338 | 330 | 338 | 75,000 |
| 1983/05/28 | 325 | 330 | 325 | 330 | 4,000 |
| 1983/05/27 | 320 | 321 | 320 | 321 | 3,000 |
| 1983/05/26 | 330 | 332 | 325 | 325 | 50,000 |
| 1983/05/25 | 330 | 335 | 329 | 332 | 85,000 |
| 1983/05/24 | 320 | 325 | 317 | 325 | 69,000 |
| 1983/05/23 | 309 | 320 | 309 | 320 | 65,000 |
| 1983/05/20 | 310 | 315 | 310 | 315 | 29,000 |
| 1983/05/19 | 314 | 314 | 307 | 307 | 20,000 |
| 1983/05/18 | 316 | 316 | 314 | 314 | 33,000 |
| 1983/05/17 | 307 | 318 | 307 | 315 | 97,000 |
| 1983/05/16 | 306 | 307 | 306 | 307 | 5,000 |
| 1983/05/14 | 308 | 308 | 307 | 307 | 7,000 |
| 1983/05/13 | 303 | 308 | 302 | 308 | 14,000 |
| 1983/05/12 | 300 | 302 | 300 | 302 | 7,000 |
| 1983/05/11 | 303 | 303 | 300 | 300 | 5,000 |
| 1983/05/10 | 302 | 303 | 302 | 303 | 4,000 |
| 1983/05/09 | 300 | 306 | 300 | 301 | 10,000 |
| 1983/05/07 | 301 | 301 | 301 | 301 | 5,000 |
| 1983/05/06 | 308 | 308 | 308 | 308 | 2,000 |
| 1983/05/04 | 310 | 310 | 310 | 310 | 12,000 |
| 1983/05/02 | 300 | 311 | 299 | 311 | 42,000 |
| 1983/04/28 | 300 | 305 | 298 | 305 | 8,000 |
| 1983/04/27 | 299 | 299 | 299 | 299 | 1,000 |
| 1983/04/26 | 300 | 300 | 300 | 300 | 14,000 |
| 1983/04/21 | 305 | 310 | 305 | 310 | 45,000 |
| 1983/04/20 | 305 | 310 | 305 | 310 | 20,000 |
| 1983/04/15 | 303 | 310 | 303 | 310 | 45,000 |
| 1983/04/12 | 308 | 308 | 308 | 308 | 2,000 |
| 1983/04/09 | 301 | 310 | 301 | 309 | 23,000 |
| 1983/04/08 | 293 | 300 | 293 | 300 | 9,000 |
| 1983/04/07 | 300 | 300 | 295 | 295 | 7,000 |
| 1983/04/06 | 295 | 300 | 295 | 300 | 4,000 |
| 1983/04/05 | 292 | 295 | 290 | 295 | 17,000 |
| 1983/04/04 | 290 | 290 | 290 | 290 | 6,000 |
| 1983/04/02 | 290 | 290 | 290 | 290 | 1,000 |
| 1983/04/01 | 287 | 290 | 287 | 288 | 16,000 |
| 1983/03/31 | 286 | 287 | 281 | 286 | 25,000 |
| 1983/03/30 | 286 | 286 | 286 | 286 | 11,000 |
| 1983/03/29 | 299 | 299 | 299 | 299 | 7,000 |
| 1983/03/26 | 310 | 310 | 307 | 307 | 12,000 |
| 1983/03/25 | 310 | 311 | 310 | 310 | 26,000 |
| 1983/03/24 | 310 | 311 | 310 | 310 | 46,000 |
| 1983/03/23 | 312 | 312 | 310 | 310 | 22,000 |
| 1983/03/18 | 319 | 319 | 310 | 310 | 41,000 |
| 1983/03/17 | 318 | 320 | 310 | 319 | 119,000 |
| 1983/03/16 | 314 | 320 | 313 | 320 | 150,000 |
| 1983/03/15 | 301 | 310 | 301 | 309 | 53,000 |
| 1983/03/14 | 302 | 305 | 301 | 305 | 42,000 |
| 1983/03/12 | 300 | 305 | 300 | 301 | 50,000 |
| 1983/03/11 | 290 | 300 | 287 | 300 | 47,000 |
| 1983/03/10 | 278 | 290 | 278 | 290 | 37,000 |
| 1983/03/09 | 272 | 275 | 272 | 275 | 11,000 |
| 1983/03/08 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/03/07 | 274 | 275 | 274 | 275 | 3,000 |
| 1983/03/05 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/03/04 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/03/03 | 275 | 275 | 271 | 271 | 21,000 |
| 1983/03/02 | 272 | 272 | 272 | 272 | 16,000 |
| 1983/03/01 | 270 | 280 | 270 | 280 | 50,000 |
| 1983/02/28 | 269 | 269 | 269 | 269 | 3,000 |
| 1983/02/25 | 270 | 270 | 270 | 270 | 7,000 |
| 1983/02/24 | 262 | 265 | 262 | 265 | 4,000 |
| 1983/02/23 | 260 | 260 | 260 | 260 | 3,000 |
| 1983/02/22 | 260 | 261 | 260 | 260 | 21,000 |
| 1983/02/21 | 256 | 258 | 256 | 258 | 3,000 |
| 1983/02/17 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/02/16 | 260 | 260 | 260 | 260 | 9,000 |
| 1983/02/15 | 259 | 259 | 259 | 259 | 5,000 |
| 1983/02/14 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/02/09 | 260 | 260 | 260 | 260 | 12,000 |
| 1983/02/08 | 258 | 259 | 258 | 259 | 3,000 |
| 1983/02/03 | 260 | 260 | 260 | 260 | 7,000 |
| 1983/02/01 | 270 | 270 | 270 | 270 | 13,000 |
| 1983/01/31 | 270 | 270 | 270 | 270 | 25,000 |
| 1983/01/24 | 270 | 270 | 270 | 270 | 8,000 |
| 1983/01/22 | 269 | 269 | 269 | 269 | 1,000 |
| 1983/01/21 | 265 | 267 | 265 | 267 | 30,000 |
| 1983/01/20 | 265 | 265 | 265 | 265 | 5,000 |
| 1983/01/19 | 265 | 265 | 261 | 265 | 24,000 |
| 1983/01/18 | 265 | 265 | 261 | 261 | 4,000 |
| 1983/01/17 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/01/14 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/01/13 | 266 | 266 | 261 | 261 | 8,000 |
| 1983/01/12 | 266 | 270 | 266 | 270 | 9,000 |
| 1983/01/06 | 272 | 272 | 272 | 272 | 16,000 |
| 1983/01/05 | 272 | 272 | 272 | 272 | 5,000 |
| 1983/01/04 | 273 | 273 | 272 | 272 | 2,000 |