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 |
|---|---|---|---|---|---|
| 1985/12/28 | 379 | 380 | 378 | 378 | 16,000 |
| 1985/12/27 | 378 | 380 | 378 | 379 | 29,000 |
| 1985/12/26 | 370 | 380 | 369 | 375 | 33,000 |
| 1985/12/25 | 370 | 381 | 370 | 380 | 65,000 |
| 1985/12/24 | 368 | 370 | 365 | 370 | 33,000 |
| 1985/12/23 | 361 | 370 | 361 | 370 | 7,000 |
| 1985/12/21 | 365 | 370 | 360 | 360 | 18,000 |
| 1985/12/20 | 365 | 365 | 360 | 360 | 8,000 |
| 1985/12/19 | 371 | 371 | 360 | 370 | 37,000 |
| 1985/12/18 | 379 | 379 | 371 | 371 | 16,000 |
| 1985/12/17 | 370 | 383 | 370 | 383 | 47,000 |
| 1985/12/16 | 366 | 373 | 366 | 368 | 10,000 |
| 1985/12/13 | 365 | 366 | 364 | 366 | 8,000 |
| 1985/12/12 | 366 | 366 | 364 | 365 | 58,000 |
| 1985/12/11 | 360 | 365 | 360 | 365 | 19,000 |
| 1985/12/10 | 358 | 364 | 358 | 364 | 2,000 |
| 1985/12/09 | 361 | 361 | 360 | 360 | 8,000 |
| 1985/12/07 | 360 | 361 | 360 | 361 | 9,000 |
| 1985/12/06 | 360 | 360 | 360 | 360 | 3,000 |
| 1985/12/05 | 364 | 364 | 360 | 361 | 13,000 |
| 1985/12/04 | 362 | 364 | 362 | 364 | 6,000 |
| 1985/12/03 | 360 | 360 | 360 | 360 | 7,000 |
| 1985/11/30 | 355 | 355 | 355 | 355 | 8,000 |
| 1985/11/29 | 353 | 357 | 353 | 355 | 19,000 |
| 1985/11/28 | 355 | 355 | 350 | 350 | 8,000 |
| 1985/11/27 | 350 | 350 | 350 | 350 | 4,000 |
| 1985/11/26 | 350 | 350 | 346 | 346 | 4,000 |
| 1985/11/25 | 350 | 350 | 350 | 350 | 3,000 |
| 1985/11/22 | 354 | 360 | 353 | 353 | 17,000 |
| 1985/11/21 | 355 | 357 | 355 | 357 | 21,000 |
| 1985/11/20 | 351 | 355 | 351 | 355 | 17,000 |
| 1985/11/19 | 357 | 357 | 355 | 355 | 10,000 |
| 1985/11/18 | 359 | 364 | 359 | 359 | 4,000 |
| 1985/11/16 | 357 | 357 | 351 | 351 | 6,000 |
| 1985/11/15 | 365 | 365 | 357 | 357 | 26,000 |
| 1985/11/14 | 375 | 379 | 365 | 367 | 19,000 |
| 1985/11/13 | 360 | 370 | 359 | 370 | 42,000 |
| 1985/11/12 | 345 | 350 | 345 | 350 | 7,000 |
| 1985/11/08 | 345 | 345 | 345 | 345 | 6,000 |
| 1985/11/06 | 350 | 350 | 345 | 345 | 6,000 |
| 1985/11/05 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/11/02 | 350 | 350 | 350 | 350 | 3,000 |
| 1985/11/01 | 350 | 359 | 350 | 359 | 21,000 |
| 1985/10/31 | 350 | 350 | 345 | 345 | 3,000 |
| 1985/10/30 | 350 | 350 | 350 | 350 | 2,000 |
| 1985/10/29 | 350 | 350 | 350 | 350 | 5,000 |
| 1985/10/28 | 355 | 355 | 345 | 345 | 3,000 |
| 1985/10/26 | 355 | 355 | 355 | 355 | 1,000 |
| 1985/10/24 | 365 | 365 | 364 | 364 | 12,000 |
| 1985/10/23 | 365 | 365 | 365 | 365 | 4,000 |
| 1985/10/22 | 351 | 351 | 350 | 350 | 4,000 |
| 1985/10/19 | 351 | 351 | 351 | 351 | 1,000 |
| 1985/10/18 | 351 | 351 | 351 | 351 | 7,000 |
| 1985/10/17 | 360 | 360 | 359 | 359 | 15,000 |
| 1985/10/16 | 361 | 361 | 360 | 360 | 13,000 |
| 1985/10/15 | 360 | 363 | 360 | 363 | 4,000 |
| 1985/10/14 | 363 | 364 | 355 | 355 | 5,000 |
| 1985/10/11 | 356 | 364 | 356 | 363 | 8,000 |
| 1985/10/09 | 355 | 356 | 355 | 356 | 8,000 |
| 1985/10/08 | 365 | 365 | 356 | 365 | 23,000 |
| 1985/10/07 | 367 | 367 | 361 | 366 | 27,000 |
| 1985/10/05 | 362 | 364 | 362 | 364 | 17,000 |
| 1985/10/04 | 361 | 364 | 361 | 361 | 12,000 |
| 1985/10/03 | 364 | 365 | 361 | 361 | 19,000 |
| 1985/10/02 | 360 | 362 | 360 | 361 | 12,000 |
| 1985/10/01 | 365 | 365 | 364 | 365 | 26,000 |
| 1985/09/30 | 365 | 365 | 364 | 364 | 11,000 |
| 1985/09/28 | 355 | 365 | 350 | 365 | 19,000 |
| 1985/09/27 | 355 | 355 | 355 | 355 | 5,000 |
| 1985/09/26 | 355 | 355 | 355 | 355 | 7,000 |
| 1985/09/25 | 355 | 355 | 355 | 355 | 6,000 |
| 1985/09/24 | 370 | 370 | 369 | 369 | 20,000 |
| 1985/09/21 | 355 | 355 | 355 | 355 | 3,000 |
| 1985/09/20 | 352 | 355 | 352 | 355 | 14,000 |
| 1985/09/19 | 350 | 350 | 345 | 350 | 11,000 |
| 1985/09/18 | 352 | 352 | 351 | 351 | 4,000 |
| 1985/09/17 | 351 | 352 | 351 | 352 | 2,000 |
| 1985/09/13 | 352 | 352 | 350 | 350 | 4,000 |
| 1985/09/12 | 352 | 352 | 352 | 352 | 2,000 |
| 1985/09/10 | 351 | 352 | 351 | 352 | 4,000 |
| 1985/09/09 | 350 | 350 | 350 | 350 | 11,000 |
| 1985/09/07 | 360 | 360 | 355 | 355 | 8,000 |
| 1985/09/06 | 366 | 366 | 360 | 360 | 8,000 |
| 1985/09/05 | 370 | 371 | 369 | 369 | 24,000 |
| 1985/09/04 | 371 | 371 | 370 | 370 | 18,000 |
| 1985/09/03 | 375 | 375 | 370 | 371 | 27,000 |
| 1985/09/02 | 370 | 375 | 370 | 375 | 25,000 |
| 1985/08/31 | 375 | 375 | 368 | 368 | 6,000 |
| 1985/08/30 | 380 | 380 | 370 | 370 | 24,000 |
| 1985/08/29 | 363 | 370 | 363 | 366 | 16,000 |
| 1985/08/28 | 361 | 361 | 360 | 360 | 9,000 |
| 1985/08/27 | 350 | 355 | 350 | 350 | 10,000 |
| 1985/08/26 | 350 | 350 | 350 | 350 | 4,000 |
| 1985/08/23 | 365 | 365 | 360 | 360 | 4,000 |
| 1985/08/22 | 365 | 365 | 365 | 365 | 4,000 |
| 1985/08/21 | 366 | 366 | 365 | 366 | 33,000 |
| 1985/08/19 | 374 | 374 | 365 | 365 | 4,000 |
| 1985/08/17 | 370 | 380 | 365 | 374 | 26,000 |
| 1985/08/16 | 380 | 380 | 375 | 375 | 39,000 |
| 1985/08/15 | 335 | 345 | 335 | 341 | 52,000 |
| 1985/08/14 | 335 | 335 | 331 | 331 | 3,000 |
| 1985/08/13 | 335 | 335 | 335 | 335 | 4,000 |
| 1985/08/12 | 335 | 335 | 330 | 330 | 5,000 |
| 1985/08/09 | 335 | 335 | 330 | 330 | 10,000 |
| 1985/08/08 | 335 | 335 | 335 | 335 | 10,000 |
| 1985/08/07 | 335 | 335 | 335 | 335 | 9,000 |
| 1985/08/06 | 335 | 335 | 335 | 335 | 9,000 |
| 1985/08/05 | 350 | 350 | 350 | 350 | 6,000 |
| 1985/08/02 | 350 | 350 | 350 | 350 | 11,000 |
| 1985/08/01 | 354 | 354 | 350 | 350 | 10,000 |
| 1985/07/31 | 354 | 354 | 350 | 350 | 7,000 |
| 1985/07/30 | 359 | 359 | 354 | 354 | 15,000 |
| 1985/07/29 | 359 | 359 | 359 | 359 | 1,000 |
| 1985/07/27 | 360 | 360 | 360 | 360 | 4,000 |
| 1985/07/26 | 360 | 360 | 360 | 360 | 9,000 |
| 1985/07/24 | 379 | 379 | 379 | 379 | 1,000 |
| 1985/07/23 | 375 | 380 | 375 | 379 | 7,000 |
| 1985/07/22 | 364 | 370 | 364 | 370 | 8,000 |
| 1985/07/20 | 366 | 366 | 366 | 366 | 2,000 |
| 1985/07/19 | 365 | 375 | 365 | 365 | 11,000 |
| 1985/07/18 | 370 | 370 | 360 | 361 | 14,000 |
| 1985/07/15 | 380 | 380 | 380 | 380 | 10,000 |
| 1985/07/12 | 375 | 375 | 375 | 375 | 7,000 |
| 1985/07/11 | 380 | 380 | 379 | 379 | 7,000 |
| 1985/07/10 | 380 | 380 | 370 | 370 | 33,000 |
| 1985/07/09 | 385 | 385 | 380 | 380 | 21,000 |
| 1985/07/08 | 399 | 399 | 390 | 390 | 50,000 |
| 1985/07/06 | 390 | 394 | 390 | 394 | 27,000 |
| 1985/07/05 | 390 | 390 | 385 | 385 | 16,000 |
| 1985/07/04 | 380 | 390 | 380 | 385 | 51,000 |
| 1985/07/03 | 370 | 374 | 370 | 374 | 14,000 |
| 1985/07/02 | 380 | 380 | 368 | 368 | 45,000 |
| 1985/07/01 | 390 | 391 | 380 | 380 | 41,000 |
| 1985/06/29 | 381 | 390 | 380 | 390 | 31,000 |
| 1985/06/28 | 385 | 387 | 380 | 382 | 38,000 |
| 1985/06/27 | 400 | 400 | 385 | 385 | 89,000 |
| 1985/06/26 | 380 | 415 | 375 | 400 | 212,000 |
| 1985/06/25 | 380 | 380 | 370 | 380 | 64,000 |
| 1985/06/24 | 380 | 384 | 370 | 370 | 121,000 |
| 1985/06/22 | 367 | 369 | 365 | 365 | 74,000 |
| 1985/06/21 | 361 | 365 | 360 | 365 | 56,000 |
| 1985/06/20 | 365 | 367 | 357 | 360 | 143,000 |
| 1985/06/19 | 358 | 365 | 355 | 365 | 106,000 |
| 1985/06/18 | 341 | 360 | 341 | 350 | 65,000 |
| 1985/06/17 | 340 | 340 | 335 | 340 | 7,000 |
| 1985/06/15 | 345 | 345 | 341 | 341 | 5,000 |
| 1985/06/14 | 331 | 346 | 331 | 346 | 20,000 |
| 1985/06/13 | 344 | 347 | 335 | 346 | 45,000 |
| 1985/06/12 | 347 | 348 | 343 | 347 | 21,000 |
| 1985/06/11 | 350 | 352 | 348 | 348 | 17,000 |
| 1985/06/10 | 350 | 355 | 348 | 353 | 28,000 |
| 1985/06/07 | 350 | 355 | 350 | 351 | 26,000 |
| 1985/06/06 | 350 | 363 | 350 | 357 | 65,000 |
| 1985/06/04 | 338 | 340 | 338 | 339 | 30,000 |
| 1985/06/03 | 338 | 340 | 337 | 338 | 34,000 |
| 1985/06/01 | 331 | 340 | 331 | 340 | 38,000 |
| 1985/05/31 | 325 | 330 | 325 | 330 | 23,000 |
| 1985/05/29 | 325 | 325 | 325 | 325 | 10,000 |
| 1985/05/28 | 321 | 330 | 321 | 322 | 15,000 |
| 1985/05/27 | 321 | 322 | 320 | 320 | 12,000 |
| 1985/05/25 | 325 | 325 | 323 | 323 | 6,000 |
| 1985/05/24 | 325 | 330 | 325 | 330 | 8,000 |
| 1985/05/23 | 320 | 330 | 320 | 330 | 23,000 |
| 1985/05/22 | 318 | 320 | 318 | 320 | 11,000 |
| 1985/05/21 | 318 | 318 | 318 | 318 | 5,000 |
| 1985/05/20 | 318 | 318 | 318 | 318 | 5,000 |
| 1985/05/18 | 322 | 322 | 318 | 318 | 9,000 |
| 1985/05/17 | 322 | 322 | 321 | 321 | 12,000 |
| 1985/05/16 | 323 | 323 | 322 | 322 | 9,000 |
| 1985/05/15 | 323 | 323 | 323 | 323 | 3,000 |
| 1985/05/14 | 322 | 322 | 322 | 322 | 6,000 |
| 1985/05/10 | 321 | 321 | 320 | 321 | 5,000 |
| 1985/05/09 | 323 | 323 | 320 | 320 | 7,000 |
| 1985/05/08 | 322 | 322 | 322 | 322 | 6,000 |
| 1985/05/07 | 320 | 331 | 320 | 320 | 15,000 |
| 1985/05/04 | 318 | 318 | 318 | 318 | 7,000 |
| 1985/05/02 | 326 | 326 | 318 | 318 | 4,000 |
| 1985/05/01 | 326 | 326 | 326 | 326 | 8,000 |
| 1985/04/30 | 325 | 326 | 325 | 326 | 10,000 |
| 1985/04/27 | 320 | 320 | 320 | 320 | 3,000 |
| 1985/04/26 | 321 | 321 | 320 | 320 | 6,000 |
| 1985/04/25 | 321 | 321 | 321 | 321 | 4,000 |
| 1985/04/24 | 325 | 325 | 321 | 321 | 11,000 |
| 1985/04/23 | 330 | 330 | 330 | 330 | 8,000 |
| 1985/04/22 | 330 | 330 | 330 | 330 | 3,000 |
| 1985/04/20 | 329 | 329 | 329 | 329 | 2,000 |
| 1985/04/19 | 328 | 328 | 328 | 328 | 3,000 |
| 1985/04/18 | 322 | 322 | 322 | 322 | 7,000 |
| 1985/04/17 | 335 | 335 | 320 | 320 | 10,000 |
| 1985/04/16 | 341 | 341 | 330 | 330 | 40,000 |
| 1985/04/15 | 341 | 341 | 341 | 341 | 2,000 |
| 1985/04/12 | 340 | 344 | 340 | 341 | 26,000 |
| 1985/04/11 | 340 | 344 | 340 | 340 | 10,000 |
| 1985/04/10 | 340 | 345 | 340 | 340 | 24,000 |
| 1985/04/09 | 339 | 343 | 339 | 343 | 14,000 |
| 1985/04/08 | 340 | 340 | 338 | 338 | 21,000 |
| 1985/04/06 | 335 | 335 | 335 | 335 | 12,000 |
| 1985/04/05 | 335 | 350 | 335 | 350 | 65,000 |
| 1985/04/04 | 329 | 340 | 329 | 340 | 51,000 |
| 1985/04/03 | 329 | 329 | 325 | 329 | 6,000 |
| 1985/04/02 | 329 | 330 | 320 | 320 | 9,000 |
| 1985/04/01 | 330 | 330 | 330 | 330 | 5,000 |
| 1985/03/30 | 328 | 330 | 328 | 330 | 7,000 |
| 1985/03/29 | 315 | 320 | 315 | 320 | 14,000 |
| 1985/03/28 | 315 | 315 | 315 | 315 | 7,000 |
| 1985/03/27 | 328 | 328 | 315 | 315 | 23,000 |
| 1985/03/26 | 329 | 329 | 320 | 329 | 8,000 |
| 1985/03/25 | 330 | 330 | 329 | 329 | 4,000 |
| 1985/03/23 | 330 | 330 | 321 | 321 | 10,000 |
| 1985/03/20 | 321 | 323 | 321 | 321 | 27,000 |
| 1985/03/19 | 315 | 315 | 315 | 315 | 12,000 |
| 1985/03/18 | 318 | 320 | 318 | 319 | 5,000 |
| 1985/03/16 | 319 | 319 | 316 | 316 | 11,000 |
| 1985/03/15 | 320 | 320 | 319 | 319 | 12,000 |
| 1985/03/14 | 320 | 321 | 320 | 321 | 9,000 |
| 1985/03/13 | 326 | 330 | 325 | 330 | 10,000 |
| 1985/03/12 | 320 | 325 | 320 | 325 | 21,000 |
| 1985/03/08 | 323 | 332 | 323 | 332 | 32,000 |
| 1985/03/07 | 330 | 334 | 325 | 325 | 46,000 |
| 1985/03/06 | 325 | 333 | 325 | 331 | 79,000 |
| 1985/03/05 | 320 | 325 | 319 | 323 | 25,000 |
| 1985/03/04 | 319 | 319 | 319 | 319 | 23,000 |
| 1985/03/02 | 319 | 319 | 319 | 319 | 10,000 |
| 1985/03/01 | 320 | 325 | 320 | 320 | 8,000 |
| 1985/02/28 | 310 | 315 | 310 | 315 | 10,000 |
| 1985/02/27 | 296 | 301 | 296 | 301 | 10,000 |
| 1985/02/15 | 294 | 300 | 294 | 300 | 8,000 |
| 1985/02/13 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/02/06 | 301 | 301 | 300 | 300 | 2,000 |
| 1985/02/05 | 306 | 306 | 305 | 306 | 8,000 |
| 1985/02/04 | 307 | 307 | 307 | 307 | 5,000 |
| 1985/02/01 | 310 | 310 | 310 | 310 | 5,000 |
| 1985/01/30 | 307 | 307 | 307 | 307 | 3,000 |
| 1985/01/29 | 307 | 307 | 307 | 307 | 6,000 |
| 1985/01/28 | 307 | 307 | 307 | 307 | 1,000 |
| 1985/01/24 | 305 | 305 | 303 | 303 | 4,000 |
| 1985/01/23 | 306 | 306 | 303 | 303 | 9,000 |
| 1985/01/22 | 305 | 306 | 305 | 306 | 12,000 |
| 1985/01/18 | 303 | 304 | 303 | 303 | 8,000 |
| 1985/01/17 | 305 | 305 | 303 | 303 | 5,000 |
| 1985/01/16 | 305 | 305 | 304 | 304 | 5,000 |
| 1985/01/14 | 305 | 305 | 305 | 305 | 3,000 |
| 1985/01/11 | 304 | 304 | 304 | 304 | 10,000 |
| 1985/01/10 | 303 | 303 | 303 | 303 | 3,000 |
| 1985/01/08 | 303 | 303 | 303 | 303 | 1,000 |
| 1985/01/07 | 305 | 305 | 305 | 305 | 1,000 |