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 |
---|---|---|---|---|---|
1984/12/24 | 310 | 310 | 310 | 310 | 1,000 |
1984/12/18 | 315 | 315 | 310 | 310 | 5,000 |
1984/12/17 | 311 | 315 | 311 | 315 | 4,000 |
1984/12/15 | 311 | 311 | 311 | 311 | 12,000 |
1984/12/12 | 320 | 330 | 320 | 330 | 14,000 |
1984/12/11 | 317 | 320 | 317 | 320 | 12,000 |
1984/12/10 | 315 | 317 | 310 | 317 | 26,000 |
1984/12/07 | 303 | 310 | 303 | 310 | 5,000 |
1984/12/06 | 299 | 300 | 298 | 300 | 3,000 |
1984/12/05 | 298 | 298 | 298 | 298 | 10,000 |
1984/12/04 | 300 | 300 | 300 | 300 | 2,000 |
1984/12/03 | 293 | 298 | 293 | 298 | 2,000 |
1984/11/27 | 293 | 293 | 293 | 293 | 1,000 |
1984/11/14 | 290 | 291 | 290 | 291 | 13,000 |
1984/11/13 | 293 | 293 | 292 | 292 | 5,000 |
1984/11/05 | 293 | 293 | 293 | 293 | 5,000 |
1984/11/02 | 293 | 293 | 292 | 293 | 4,000 |
1984/10/30 | 292 | 292 | 292 | 292 | 2,000 |
1984/10/29 | 291 | 291 | 290 | 290 | 3,000 |
1984/10/25 | 290 | 290 | 290 | 290 | 4,000 |
1984/10/24 | 290 | 290 | 290 | 290 | 1,000 |
1984/10/23 | 285 | 288 | 285 | 288 | 9,000 |
1984/10/22 | 285 | 285 | 285 | 285 | 2,000 |
1984/10/15 | 285 | 285 | 283 | 283 | 5,000 |
1984/10/11 | 283 | 283 | 280 | 280 | 12,000 |
1984/10/09 | 283 | 283 | 283 | 283 | 2,000 |
1984/10/04 | 285 | 285 | 280 | 280 | 9,000 |
1984/10/03 | 286 | 286 | 286 | 286 | 5,000 |
1984/09/28 | 286 | 286 | 286 | 286 | 3,000 |
1984/09/21 | 286 | 286 | 286 | 286 | 1,000 |
1984/09/20 | 286 | 286 | 286 | 286 | 1,000 |
1984/09/18 | 290 | 290 | 285 | 285 | 6,000 |
1984/09/17 | 290 | 290 | 290 | 290 | 2,000 |
1984/09/12 | 285 | 285 | 285 | 285 | 1,000 |
1984/08/25 | 300 | 300 | 300 | 300 | 3,000 |
1984/08/21 | 273 | 273 | 273 | 273 | 1,000 |
1984/08/18 | 271 | 271 | 271 | 271 | 2,000 |
1984/08/16 | 270 | 270 | 270 | 270 | 1,000 |
1984/06/30 | 320 | 320 | 320 | 320 | 1,000 |
1984/06/27 | 310 | 310 | 310 | 310 | 1,000 |
1984/06/22 | 310 | 310 | 310 | 310 | 1,000 |
1984/05/23 | 307 | 310 | 307 | 310 | 12,000 |
1984/05/21 | 310 | 312 | 310 | 312 | 6,000 |
1984/05/19 | 310 | 310 | 310 | 310 | 3,000 |
1984/05/18 | 315 | 315 | 315 | 315 | 3,000 |
1984/05/16 | 319 | 319 | 319 | 319 | 1,000 |
1984/05/14 | 325 | 325 | 320 | 320 | 16,000 |
1984/05/11 | 325 | 325 | 325 | 325 | 10,000 |
1984/05/10 | 329 | 330 | 328 | 328 | 10,000 |
1984/05/09 | 329 | 329 | 320 | 320 | 26,000 |
1984/05/08 | 332 | 332 | 330 | 330 | 10,000 |
1984/05/07 | 331 | 331 | 329 | 330 | 17,000 |
1984/05/04 | 329 | 329 | 328 | 329 | 15,000 |
1984/05/02 | 328 | 328 | 328 | 328 | 5,000 |
1984/05/01 | 328 | 328 | 328 | 328 | 4,000 |
1984/04/28 | 331 | 331 | 328 | 328 | 10,000 |
1984/04/27 | 331 | 331 | 331 | 331 | 1,000 |
1984/04/26 | 331 | 331 | 331 | 331 | 1,000 |
1984/04/24 | 328 | 328 | 328 | 328 | 2,000 |
1984/04/23 | 328 | 328 | 328 | 328 | 3,000 |
1984/04/19 | 328 | 328 | 328 | 328 | 7,000 |
1984/04/11 | 327 | 328 | 327 | 328 | 7,000 |
1984/04/10 | 327 | 327 | 327 | 327 | 7,000 |
1984/04/09 | 327 | 327 | 327 | 327 | 2,000 |
1984/04/07 | 325 | 325 | 325 | 325 | 2,000 |
1984/04/06 | 325 | 326 | 325 | 326 | 9,000 |
1984/04/05 | 326 | 326 | 326 | 326 | 1,000 |
1984/04/04 | 325 | 325 | 325 | 325 | 2,000 |
1984/04/03 | 325 | 325 | 325 | 325 | 2,000 |
1984/04/02 | 325 | 325 | 325 | 325 | 9,000 |
1984/03/26 | 330 | 330 | 329 | 329 | 6,000 |
1984/03/23 | 330 | 330 | 330 | 330 | 6,000 |
1984/03/22 | 330 | 330 | 330 | 330 | 8,000 |
1984/03/21 | 330 | 330 | 330 | 330 | 12,000 |
1984/03/19 | 335 | 335 | 330 | 330 | 11,000 |
1984/03/12 | 335 | 335 | 335 | 335 | 1,000 |
1984/03/08 | 342 | 342 | 338 | 338 | 9,000 |
1984/03/06 | 350 | 350 | 350 | 350 | 41,000 |
1984/03/02 | 370 | 370 | 370 | 370 | 1,000 |
1984/03/01 | 379 | 379 | 379 | 379 | 10,000 |
1984/02/28 | 384 | 384 | 384 | 384 | 21,000 |
1984/02/24 | 390 | 410 | 385 | 409 | 73,000 |
1984/02/23 | 375 | 390 | 375 | 390 | 29,000 |
1984/02/22 | 370 | 370 | 369 | 370 | 9,000 |
1984/02/21 | 360 | 360 | 360 | 360 | 8,000 |
1984/02/20 | 359 | 360 | 359 | 360 | 6,000 |
1984/02/17 | 360 | 360 | 360 | 360 | 6,000 |
1984/02/16 | 364 | 364 | 364 | 364 | 1,000 |
1984/02/15 | 370 | 370 | 370 | 370 | 4,000 |
1984/02/14 | 375 | 375 | 370 | 370 | 5,000 |
1984/02/13 | 370 | 375 | 370 | 375 | 19,000 |
1984/02/10 | 390 | 390 | 370 | 370 | 43,000 |
1984/02/09 | 402 | 420 | 400 | 400 | 197,000 |
1984/02/08 | 400 | 400 | 399 | 400 | 42,000 |
1984/02/07 | 389 | 390 | 380 | 390 | 106,000 |
1984/02/06 | 400 | 404 | 385 | 385 | 40,000 |
1984/02/04 | 413 | 413 | 395 | 405 | 87,000 |
1984/02/03 | 397 | 420 | 397 | 408 | 479,000 |
1984/02/02 | 385 | 395 | 376 | 394 | 233,000 |
1984/02/01 | 346 | 400 | 346 | 390 | 172,000 |
1984/01/31 | 334 | 340 | 334 | 340 | 14,000 |
1984/01/28 | 340 | 340 | 339 | 339 | 11,000 |
1984/01/27 | 345 | 345 | 341 | 345 | 18,000 |
1984/01/26 | 340 | 340 | 340 | 340 | 23,000 |
1984/01/25 | 330 | 340 | 330 | 340 | 9,000 |
1984/01/24 | 325 | 325 | 315 | 316 | 26,000 |
1984/01/18 | 339 | 340 | 338 | 340 | 17,000 |
1984/01/11 | 345 | 345 | 345 | 345 | 4,000 |
1984/01/10 | 350 | 350 | 347 | 347 | 13,000 |
1984/01/06 | 350 | 350 | 350 | 350 | 30,000 |
1984/01/05 | 350 | 350 | 350 | 350 | 34,000 |