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
1987/12/28 714 715 705 715 60,000
1987/12/26 744 744 715 715 30,000
1987/12/25 775 780 760 774 62,000
1987/12/24 795 798 778 783 64,000
1987/12/23 795 799 790 790 40,000
1987/12/22 802 802 791 795 113,000
1987/12/21 799 805 795 795 93,000
1987/12/18 809 811 800 800 95,000
1987/12/17 820 820 805 805 110,000
1987/12/16 810 820 810 813 54,000
1987/12/15 819 827 805 820 88,000
1987/12/14 826 828 820 820 32,000
1987/12/11 820 829 810 818 63,000
1987/12/10 815 831 811 831 73,000
1987/12/09 826 839 820 835 41,000
1987/12/08 830 834 811 811 43,000
1987/12/07 830 831 820 830 45,000
1987/12/05 800 810 800 810 35,000
1987/12/04 830 830 800 810 68,000
1987/12/03 850 850 825 830 33,000
1987/12/02 844 844 840 844 32,000
1987/12/01 832 832 792 792 101,000
1987/11/30 860 860 832 832 15,000
1987/11/28 855 855 840 853 29,000
1987/11/27 855 860 835 845 101,000
1987/11/26 850 869 850 865 94,000
1987/11/25 830 840 830 831 39,000
1987/11/24 815 817 815 815 57,000
1987/11/20 820 831 815 815 14,000
1987/11/19 849 849 830 830 25,000
1987/11/18 850 850 835 835 18,000
1987/11/17 849 860 839 855 71,000
1987/11/16 850 861 850 851 18,000
1987/11/13 858 858 850 850 103,000
1987/11/12 785 785 780 785 97,000
1987/11/11 750 750 715 715 75,000
1987/11/10 793 805 780 785 71,000
1987/11/09 834 834 790 790 40,000
1987/11/07 848 848 835 835 33,000
1987/11/06 830 847 830 847 54,000
1987/11/05 847 850 825 830 119,000
1987/11/04 830 849 830 847 43,000
1987/11/02 831 845 820 830 40,000
1987/10/31 815 815 812 815 70,000
1987/10/30 800 820 800 802 55,000
1987/10/29 810 825 780 780 102,000
1987/10/28 820 850 820 827 123,000
1987/10/27 808 826 800 804 95,000
1987/10/26 880 880 838 838 55,000
1987/10/24 876 900 876 895 61,000
1987/10/23 895 901 870 872 153,000
1987/10/22 920 945 910 911 158,000
1987/10/21 871 931 871 900 177,000
1987/10/19 960 970 955 970 121,000
1987/10/16 1,020 1,020 1,010 1,020 88,000
1987/10/15 1,030 1,040 1,020 1,020 116,000
1987/10/14 1,070 1,070 1,030 1,070 306,000
1987/10/13 1,020 1,050 1,020 1,050 146,000
1987/10/12 1,010 1,040 1,000 1,010 229,000
1987/10/09 1,090 1,100 1,020 1,050 590,000
1987/10/08 1,070 1,110 1,050 1,070 1,699,000
1987/10/07 1,000 1,070 1,000 1,050 1,139,000
1987/10/06 998 1,020 990 1,020 255,000
1987/10/05 970 980 969 980 110,000
1987/10/03 935 950 930 946 75,000
1987/10/02 949 949 930 935 149,000
1987/10/01 935 950 925 925 173,000
1987/09/30 950 960 935 935 102,000
1987/09/29 970 970 949 960 68,000
1987/09/28 940 955 930 940 135,000
1987/09/26 950 951 920 921 129,000
1987/09/25 960 970 950 950 91,000
1987/09/24 997 1,020 940 940 282,000
1987/09/22 980 1,000 960 990 140,000
1987/09/21 991 1,000 973 975 260,000
1987/09/18 1,020 1,030 980 981 159,000
1987/09/17 1,010 1,020 997 1,020 216,000
1987/09/16 1,000 1,040 999 1,010 261,000
1987/09/14 990 999 980 995 158,000
1987/09/11 1,020 1,030 980 980 232,000
1987/09/10 1,000 1,060 1,000 1,040 242,000
1987/09/09 1,060 1,070 1,000 1,000 283,000
1987/09/08 1,060 1,070 1,040 1,070 385,000
1987/09/07 1,090 1,100 1,030 1,080 408,000
1987/09/05 1,100 1,100 1,050 1,090 874,000
1987/09/04 1,020 1,060 1,020 1,060 462,000
1987/09/03 1,030 1,060 1,000 1,010 607,000
1987/09/02 1,050 1,060 1,020 1,050 919,000
1987/09/01 1,000 1,070 1,000 1,030 1,881,000
1987/08/31 995 1,000 965 995 186,000
1987/08/29 989 990 978 990 293,000
1987/08/28 1,000 1,000 960 960 547,000
1987/08/27 995 999 980 994 499,000
1987/08/26 978 1,010 965 985 1,451,000
1987/08/25 978 1,020 970 984 2,170,000
1987/08/24 936 980 935 960 926,000
1987/08/22 940 940 920 921 458,000
1987/08/21 919 950 911 935 712,000
1987/08/20 929 929 901 913 378,000
1987/08/19 918 935 900 925 1,225,000
1987/08/18 871 950 863 938 1,102,000
1987/08/17 895 895 851 857 181,000
1987/08/14 910 930 880 880 756,000
1987/08/13 848 892 840 892 772,000
1987/08/12 830 840 830 838 86,000
1987/08/11 845 845 820 820 171,000
1987/08/10 827 835 820 835 318,000
1987/08/07 825 825 815 823 110,000
1987/08/06 830 839 811 822 194,000
1987/08/05 800 810 790 810 113,000
1987/08/04 795 806 785 790 193,000
1987/08/03 810 830 792 792 91,000
1987/08/01 802 810 802 810 158,000
1987/07/31 791 824 791 802 272,000
1987/07/30 830 850 801 801 361,000
1987/07/29 850 869 820 846 628,000
1987/07/28 835 850 820 849 420,000
1987/07/27 796 835 791 835 434,000
1987/07/25 789 800 788 800 189,000
1987/07/24 795 819 780 800 394,000
1987/07/23 825 825 778 805 398,000
1987/07/22 815 851 795 824 1,453,000
1987/07/21 765 835 765 800 2,404,000
1987/07/20 775 775 775 775 1,711,000
1987/07/17 665 675 665 675 122,000
1987/07/16 670 670 665 668 77,000
1987/07/15 641 675 641 660 61,000
1987/07/14 675 675 635 640 73,000
1987/07/13 665 674 665 674 50,000
1987/07/10 655 670 655 670 78,000
1987/07/09 650 670 650 655 109,000
1987/07/08 675 675 640 650 51,000
1987/07/07 660 665 660 665 67,000
1987/07/06 670 685 670 685 64,000
1987/07/04 698 702 675 687 93,000
1987/07/03 709 710 690 702 321,000
1987/07/02 685 700 675 700 387,000
1987/07/01 665 695 645 695 458,000
1987/06/30 675 675 650 655 120,000
1987/06/29 680 689 670 670 327,000
1987/06/27 650 670 650 670 170,000
1987/06/26 641 650 640 649 128,000
1987/06/25 650 650 630 640 101,000
1987/06/24 625 641 620 640 108,000
1987/06/23 610 635 610 620 58,000
1987/06/22 660 660 630 630 89,000
1987/06/19 669 670 650 662 133,000
1987/06/18 648 675 641 670 392,000
1987/06/17 627 638 620 638 167,000
1987/06/16 611 628 608 628 65,000
1987/06/15 621 630 615 627 48,000
1987/06/12 631 637 630 630 110,000
1987/06/11 635 639 631 631 106,000
1987/06/10 629 638 621 638 126,000
1987/06/09 620 639 618 639 124,000
1987/06/08 635 635 616 625 92,000
1987/06/06 634 634 610 625 100,000
1987/06/05 636 640 630 631 188,000
1987/06/04 634 645 634 636 208,000
1987/06/03 633 643 630 643 252,000
1987/06/02 634 650 630 634 551,000
1987/06/01 610 625 610 625 454,000
1987/05/30 590 610 589 600 360,000
1987/05/29 567 585 567 585 114,000
1987/05/28 583 584 560 576 127,000
1987/05/27 595 595 574 584 191,000
1987/05/26 565 597 562 595 376,000
1987/05/25 565 565 552 552 97,000
1987/05/23 549 560 545 545 206,000
1987/05/22 545 545 535 544 60,000
1987/05/21 531 536 515 515 75,000
1987/05/20 550 550 535 535 78,000
1987/05/19 545 550 535 550 220,000
1987/05/18 530 555 530 541 131,000
1987/05/15 550 570 545 545 277,000
1987/05/14 525 550 520 545 207,000
1987/05/13 539 540 511 524 135,000
1987/05/12 501 550 500 548 280,000
1987/05/08 461 466 461 466 12,000
1987/05/07 455 459 451 451 14,000
1987/05/06 452 455 452 455 9,000
1987/05/02 457 457 450 450 11,000
1987/05/01 453 453 452 452 4,000
1987/04/30 449 449 448 448 24,000
1987/04/28 450 450 445 446 10,000
1987/04/27 460 460 458 458 36,000
1987/04/25 460 460 460 460 15,000
1987/04/24 453 460 453 460 39,000
1987/04/23 453 453 453 453 17,000
1987/04/22 461 461 450 450 17,000
1987/04/21 451 453 451 452 27,000
1987/04/20 468 468 464 467 40,000
1987/04/17 467 467 460 467 31,000
1987/04/16 470 470 467 467 31,000
1987/04/15 471 471 465 467 55,000
1987/04/14 467 471 467 471 9,000
1987/04/13 475 475 471 471 15,000
1987/04/10 480 480 468 468 41,000
1987/04/09 470 475 467 471 22,000
1987/04/08 462 468 462 465 36,000
1987/04/06 467 470 460 460 28,000
1987/04/04 466 480 465 465 15,000
1987/04/03 475 475 460 460 17,000
1987/04/02 475 476 475 475 14,000
1987/03/31 475 480 475 475 12,000
1987/03/30 479 490 479 480 39,000
1987/03/28 461 480 461 480 45,000
1987/03/27 472 472 460 460 17,000
1987/03/26 480 480 480 480 19,000
1987/03/25 475 475 455 457 25,000
1987/03/24 478 480 475 475 21,000
1987/03/23 475 479 475 478 11,000
1987/03/20 475 480 475 480 22,000
1987/03/19 462 478 460 470 34,000
1987/03/18 478 478 460 460 23,000
1987/03/17 467 480 465 480 35,000
1987/03/16 465 471 465 465 43,000
1987/03/13 466 470 465 469 25,000
1987/03/12 470 470 464 464 31,000
1987/03/11 461 470 461 470 25,000
1987/03/10 466 467 463 463 8,000
1987/03/09 466 469 463 463 11,000
1987/03/07 453 461 453 461 12,000
1987/03/06 475 475 450 450 40,000
1987/03/05 475 475 470 470 31,000
1987/03/04 474 479 470 470 27,000
1987/03/03 481 484 470 479 24,000
1987/03/02 481 485 480 480 25,000
1987/02/28 470 480 470 480 27,000
1987/02/27 475 475 475 475 9,000
1987/02/26 500 500 485 485 33,000
1987/02/25 480 481 475 481 45,000
1987/02/24 490 490 470 470 44,000
1987/02/23 499 500 485 490 15,000
1987/02/20 492 501 490 500 52,000
1987/02/19 513 519 500 502 82,000
1987/02/18 490 520 490 514 136,000
1987/02/17 486 490 480 490 97,000
1987/02/16 470 480 470 480 64,000
1987/02/13 465 470 465 469 64,000
1987/02/12 460 470 455 470 96,000
1987/02/10 460 461 460 460 25,000
1987/02/07 470 470 451 451 39,000
1987/02/06 475 475 469 470 30,000
1987/02/05 456 475 450 475 44,000
1987/02/04 455 456 455 456 45,000
1987/02/03 460 461 460 460 13,000
1987/02/02 465 469 455 467 44,000
1987/01/31 456 470 455 465 40,000
1987/01/30 451 457 450 455 18,000
1987/01/29 451 460 450 450 38,000
1987/01/28 460 460 450 450 46,000
1987/01/27 465 465 460 460 21,000
1987/01/26 467 469 466 469 15,000
1987/01/24 465 467 461 461 14,000
1987/01/23 460 467 460 467 9,000
1987/01/22 470 470 450 450 48,000
1987/01/21 475 475 450 450 43,000
1987/01/20 470 478 470 475 39,000
1987/01/19 472 479 465 465 59,000
1987/01/16 475 479 471 472 38,000
1987/01/14 474 480 474 474 76,000
1987/01/13 479 480 470 474 21,000
1987/01/12 476 480 475 480 41,000
1987/01/09 479 480 475 476 30,000
1987/01/08 473 483 473 480 85,000
1987/01/07 487 487 460 473 75,000
1987/01/06 474 487 472 487 70,000
1987/01/05 470 472 470 472 15,000

このページの先頭へ