日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 455 460 455 460 13,000
1986/12/26 457 465 457 465 21,000
1986/12/25 457 465 457 457 14,000
1986/12/24 457 457 457 457 19,000
1986/12/23 457 459 457 457 38,000
1986/12/22 460 461 456 457 42,000
1986/12/19 460 461 460 461 38,000
1986/12/18 466 466 460 460 19,000
1986/12/17 468 468 467 467 11,000
1986/12/16 467 469 466 466 37,000
1986/12/15 466 469 466 466 12,000
1986/12/12 460 465 460 465 14,000
1986/12/11 476 476 474 474 17,000
1986/12/10 475 476 475 476 25,000
1986/12/09 475 477 475 475 33,000
1986/12/08 476 477 475 475 42,000
1986/12/06 476 480 476 476 25,000
1986/12/05 476 479 476 476 32,000
1986/12/04 476 478 475 476 42,000
1986/12/03 471 480 470 480 40,000
1986/12/02 470 480 470 471 70,000
1986/12/01 470 475 468 470 21,000
1986/11/29 465 465 461 461 11,000
1986/11/28 465 469 461 461 37,000
1986/11/27 447 460 447 460 46,000
1986/11/26 449 449 446 446 19,000
1986/11/25 449 450 435 441 25,000
1986/11/22 433 434 433 434 22,000
1986/11/21 440 440 438 438 15,000
1986/11/20 440 442 440 442 28,000
1986/11/19 440 440 438 440 15,000
1986/11/18 446 446 442 442 27,000
1986/11/17 444 445 441 445 21,000
1986/11/14 445 445 441 444 27,000
1986/11/13 450 453 441 441 31,000
1986/11/12 430 450 430 450 77,000
1986/11/11 430 431 430 431 15,000
1986/11/10 425 431 420 420 24,000
1986/11/07 415 420 415 419 24,000
1986/11/06 406 410 406 410 5,000
1986/11/05 406 406 406 406 4,000
1986/11/04 406 406 406 406 2,000
1986/11/01 407 407 406 406 10,000
1986/10/31 410 410 405 406 29,000
1986/10/30 408 408 405 405 9,000
1986/10/29 410 410 403 403 3,000
1986/10/28 398 410 398 406 18,000
1986/10/27 394 394 390 393 10,000
1986/10/25 390 390 390 390 12,000
1986/10/24 387 387 387 387 6,000
1986/10/23 376 386 376 385 8,000
1986/10/21 370 370 370 370 14,000
1986/10/20 371 373 370 370 30,000
1986/10/17 372 375 370 375 40,000
1986/10/16 370 371 370 370 19,000
1986/10/15 380 380 366 366 30,000
1986/10/14 390 390 380 380 19,000
1986/10/13 392 400 392 395 4,000
1986/10/09 390 390 390 390 19,000
1986/10/08 408 428 405 405 27,000
1986/10/07 400 401 400 401 5,000
1986/10/06 396 399 393 393 10,000
1986/10/04 373 390 373 390 16,000
1986/10/03 375 375 370 371 23,000
1986/10/02 380 380 370 370 30,000
1986/10/01 380 383 380 382 30,000
1986/09/30 394 394 376 376 19,000
1986/09/29 400 400 398 398 5,000
1986/09/27 405 405 400 400 18,000
1986/09/26 410 410 405 405 11,000
1986/09/25 417 419 414 419 41,000
1986/09/24 409 415 407 415 20,000
1986/09/22 391 400 390 400 6,000
1986/09/19 385 386 385 386 27,000
1986/09/18 392 395 380 382 46,000
1986/09/17 400 400 392 392 18,000
1986/09/12 405 405 405 405 22,000
1986/09/11 415 415 410 410 36,000
1986/09/10 421 425 403 403 56,000
1986/09/09 435 435 416 416 46,000
1986/09/08 444 444 444 444 1,000
1986/09/06 440 445 432 445 28,000
1986/09/05 446 446 445 445 18,000
1986/09/04 448 448 445 445 4,000
1986/09/03 450 450 445 445 24,000
1986/09/02 440 440 440 440 25,000
1986/09/01 471 471 460 460 22,000
1986/08/30 478 480 470 470 16,000
1986/08/29 476 477 475 477 48,000
1986/08/28 478 478 470 476 39,000
1986/08/27 455 468 455 468 49,000
1986/08/26 440 440 440 440 24,000
1986/08/25 440 440 436 436 32,000
1986/08/22 460 463 455 455 19,000
1986/08/21 465 473 462 463 23,000
1986/08/20 455 461 455 461 121,000
1986/08/19 462 462 455 455 39,000
1986/08/18 465 465 460 460 32,000
1986/08/15 458 463 458 462 9,000
1986/08/14 456 460 455 460 26,000
1986/08/13 458 458 452 454 22,000
1986/08/12 452 460 450 450 76,000
1986/08/11 460 460 450 451 24,000
1986/08/08 466 467 455 455 14,000
1986/08/07 471 471 451 451 48,000
1986/08/06 479 479 470 470 28,000
1986/08/05 461 470 461 470 19,000
1986/08/04 472 472 451 451 29,000
1986/08/02 470 471 470 470 16,000
1986/08/01 493 493 485 485 46,000
1986/07/31 493 493 475 493 29,000
1986/07/30 493 493 490 493 18,000
1986/07/29 493 493 493 493 24,000
1986/07/28 516 520 506 506 36,000
1986/07/26 515 516 515 516 5,000
1986/07/25 520 520 515 520 17,000
1986/07/24 516 520 512 512 32,000
1986/07/23 540 540 520 535 52,000
1986/07/22 520 540 512 540 45,000
1986/07/21 520 520 510 510 44,000
1986/07/19 520 540 520 540 29,000
1986/07/18 535 535 510 517 53,000
1986/07/17 537 540 530 535 114,000
1986/07/16 550 550 537 540 31,000
1986/07/15 550 550 535 538 69,000
1986/07/14 561 570 560 560 54,000
1986/07/11 552 565 550 558 79,000
1986/07/10 565 570 535 535 70,000
1986/07/09 580 580 560 560 134,000
1986/07/08 570 580 560 571 249,000
1986/07/07 535 590 535 590 515,000
1986/07/05 530 550 530 535 64,000
1986/07/04 550 550 535 545 100,000
1986/07/03 551 555 545 553 167,000
1986/07/02 529 557 529 555 457,000
1986/07/01 530 530 525 527 153,000
1986/06/30 519 530 515 525 109,000
1986/06/28 516 518 515 517 34,000
1986/06/27 519 525 512 519 75,000
1986/06/26 530 530 510 520 60,000
1986/06/25 509 535 509 530 275,000
1986/06/24 499 510 499 505 114,000
1986/06/23 495 499 495 498 18,000
1986/06/21 490 496 488 491 26,000
1986/06/20 490 500 485 485 82,000
1986/06/19 482 482 481 481 21,000
1986/06/18 481 495 480 480 79,000
1986/06/17 484 490 480 490 31,000
1986/06/16 490 498 482 482 39,000
1986/06/13 487 492 484 485 43,000
1986/06/12 484 500 484 485 53,000
1986/06/11 499 499 485 489 80,000
1986/06/10 476 500 476 494 110,000
1986/06/09 496 500 485 486 59,000
1986/06/07 500 510 495 495 46,000
1986/06/06 503 505 500 500 64,000
1986/06/05 509 520 501 506 256,000
1986/06/04 516 517 501 505 186,000
1986/06/03 525 530 500 518 419,000
1986/06/02 490 528 490 516 683,000
1986/05/31 490 490 481 485 174,000
1986/05/30 490 490 477 481 333,000
1986/05/29 464 480 460 475 444,000
1986/05/28 443 450 443 447 69,000
1986/05/27 447 447 442 442 26,000
1986/05/26 449 450 442 442 69,000
1986/05/24 448 450 444 449 33,000
1986/05/23 448 448 438 441 49,000
1986/05/22 445 448 443 445 13,000
1986/05/21 435 441 435 441 31,000
1986/05/20 436 440 435 435 22,000
1986/05/19 436 440 436 440 2,000
1986/05/17 439 440 435 435 45,000
1986/05/16 448 449 435 435 35,000
1986/05/15 455 458 448 448 51,000
1986/05/14 458 463 455 456 78,000
1986/05/13 462 464 453 453 212,000
1986/05/12 450 461 448 461 218,000
1986/05/09 429 450 428 445 100,000
1986/05/08 435 439 425 425 72,000
1986/05/07 431 440 431 440 20,000
1986/05/06 426 429 426 429 13,000
1986/05/02 420 420 418 420 24,000
1986/05/01 422 422 416 420 67,000
1986/04/30 425 425 420 422 54,000
1986/04/28 420 420 419 420 214,000
1986/04/26 425 425 416 420 20,000
1986/04/25 425 430 421 425 18,000
1986/04/24 435 436 425 425 26,000
1986/04/23 434 436 433 436 67,000
1986/04/22 438 438 430 431 46,000
1986/04/21 435 440 435 435 42,000
1986/04/19 428 435 428 435 21,000
1986/04/18 428 430 427 428 27,000
1986/04/17 422 427 422 425 47,000
1986/04/16 424 425 415 420 60,000
1986/04/15 421 430 420 420 20,000
1986/04/14 419 425 415 420 66,000
1986/04/11 410 417 410 414 103,000
1986/04/10 410 412 410 410 18,000
1986/04/09 415 415 410 410 10,000
1986/04/08 410 420 410 410 20,000
1986/04/07 422 422 405 410 23,000
1986/04/04 405 412 405 412 28,000
1986/04/03 410 415 401 401 27,000
1986/04/02 420 420 410 410 31,000
1986/04/01 420 429 417 417 32,000
1986/03/31 403 419 403 419 19,000
1986/03/29 400 403 400 403 10,000
1986/03/28 410 410 410 410 3,000
1986/03/27 416 416 410 410 14,000
1986/03/26 423 423 419 419 34,000
1986/03/25 425 425 422 422 26,000
1986/03/24 429 430 424 424 49,000
1986/03/22 426 429 425 428 23,000
1986/03/20 425 430 425 430 24,000
1986/03/19 426 430 426 427 31,000
1986/03/18 427 427 426 426 49,000
1986/03/17 435 435 428 428 98,000
1986/03/15 430 435 430 430 35,000
1986/03/14 427 430 425 425 45,000
1986/03/13 420 420 405 407 43,000
1986/03/12 428 430 420 420 29,000
1986/03/11 428 434 428 428 30,000
1986/03/10 432 435 428 428 31,000
1986/03/07 441 441 431 432 33,000
1986/03/06 440 445 440 440 29,000
1986/03/05 440 449 438 439 54,000
1986/03/04 438 440 436 440 63,000
1986/03/03 450 450 438 438 176,000
1986/03/01 440 450 440 450 169,000
1986/02/28 443 452 435 435 265,000
1986/02/27 415 450 415 445 321,000
1986/02/26 414 415 412 415 79,000
1986/02/25 416 419 412 415 44,000
1986/02/24 420 420 410 419 75,000
1986/02/22 416 420 416 420 24,000
1986/02/21 412 420 412 416 92,000
1986/02/20 410 412 410 410 47,000
1986/02/19 417 417 410 410 31,000
1986/02/18 420 420 412 412 110,000
1986/02/17 409 431 408 428 292,000
1986/02/15 400 408 400 408 42,000
1986/02/14 404 408 402 408 38,000
1986/02/13 400 412 399 401 204,000
1986/02/12 382 399 382 398 41,000
1986/02/10 395 395 381 381 38,000
1986/02/07 386 390 380 390 38,000
1986/02/06 397 400 391 391 52,000
1986/02/05 408 408 396 400 78,000
1986/02/04 399 411 398 410 185,000
1986/02/03 390 399 390 395 75,000
1986/02/01 380 390 380 390 52,000
1986/01/31 378 382 378 380 30,000
1986/01/30 380 380 375 380 20,000
1986/01/29 360 384 360 382 69,000
1986/01/28 368 369 360 360 18,000
1986/01/27 370 370 370 370 17,000
1986/01/25 370 370 370 370 5,000
1986/01/24 365 368 360 360 28,000
1986/01/23 365 368 364 364 18,000
1986/01/22 360 364 360 364 7,000
1986/01/21 363 363 360 360 3,000
1986/01/20 362 364 362 364 5,000
1986/01/18 362 362 362 362 6,000
1986/01/17 366 368 366 367 7,000
1986/01/16 371 371 366 366 4,000
1986/01/14 365 366 365 366 10,000
1986/01/13 370 370 365 365 9,000
1986/01/10 370 371 366 370 7,000
1986/01/09 375 379 366 366 8,000
1986/01/08 371 379 371 379 34,000
1986/01/07 370 370 370 370 10,000
1986/01/06 375 375 350 350 11,000
1986/01/04 378 378 378 378 2,000

このページの先頭へ