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 |
---|---|---|---|---|---|
1992/12/30 | 565 | 567 | 562 | 567 | 19,000 |
1992/12/29 | 572 | 572 | 565 | 565 | 12,000 |
1992/12/28 | 572 | 572 | 572 | 572 | 10,000 |
1992/12/25 | 576 | 576 | 567 | 572 | 26,000 |
1992/12/24 | 582 | 590 | 582 | 590 | 33,000 |
1992/12/22 | 604 | 604 | 580 | 590 | 35,000 |
1992/12/21 | 605 | 605 | 595 | 595 | 31,000 |
1992/12/18 | 600 | 600 | 581 | 585 | 13,000 |
1992/12/17 | 590 | 600 | 590 | 600 | 38,000 |
1992/12/16 | 605 | 605 | 573 | 573 | 118,000 |
1992/12/15 | 606 | 616 | 606 | 615 | 68,000 |
1992/12/14 | 633 | 633 | 616 | 616 | 46,000 |
1992/12/11 | 625 | 645 | 621 | 621 | 563,000 |
1992/12/10 | 593 | 644 | 593 | 615 | 450,000 |
1992/12/09 | 580 | 590 | 580 | 585 | 40,000 |
1992/12/08 | 575 | 580 | 575 | 580 | 52,000 |
1992/12/07 | 575 | 576 | 575 | 575 | 31,000 |
1992/12/04 | 575 | 580 | 571 | 575 | 44,000 |
1992/12/03 | 575 | 580 | 575 | 575 | 37,000 |
1992/12/02 | 580 | 590 | 575 | 585 | 70,000 |
1992/12/01 | 586 | 590 | 574 | 590 | 61,000 |
1992/11/30 | 584 | 585 | 580 | 584 | 28,000 |
1992/11/27 | 584 | 590 | 584 | 584 | 35,000 |
1992/11/26 | 578 | 593 | 578 | 593 | 50,000 |
1992/11/25 | 577 | 583 | 577 | 577 | 8,000 |
1992/11/24 | 580 | 588 | 576 | 584 | 12,000 |
1992/11/20 | 559 | 570 | 545 | 570 | 28,000 |
1992/11/19 | 541 | 574 | 541 | 560 | 26,000 |
1992/11/18 | 520 | 545 | 520 | 541 | 19,000 |
1992/11/17 | 530 | 530 | 526 | 526 | 48,000 |
1992/11/16 | 531 | 534 | 531 | 531 | 31,000 |
1992/11/13 | 531 | 535 | 531 | 533 | 68,000 |
1992/11/12 | 541 | 541 | 531 | 531 | 56,000 |
1992/11/11 | 540 | 541 | 540 | 541 | 3,000 |
1992/11/10 | 560 | 560 | 550 | 550 | 22,000 |
1992/11/09 | 560 | 560 | 560 | 560 | 15,000 |
1992/11/06 | 571 | 589 | 571 | 581 | 32,000 |
1992/11/05 | 580 | 580 | 570 | 570 | 11,000 |
1992/11/04 | 570 | 580 | 570 | 580 | 7,000 |
1992/11/02 | 590 | 590 | 570 | 570 | 72,000 |
1992/10/30 | 572 | 574 | 572 | 574 | 33,000 |
1992/10/29 | 572 | 572 | 572 | 572 | 3,000 |
1992/10/28 | 570 | 590 | 570 | 590 | 19,000 |
1992/10/27 | 570 | 580 | 570 | 570 | 24,000 |
1992/10/26 | 570 | 572 | 570 | 572 | 7,000 |
1992/10/23 | 590 | 597 | 580 | 580 | 33,000 |
1992/10/22 | 593 | 598 | 590 | 590 | 40,000 |
1992/10/21 | 589 | 593 | 588 | 593 | 33,000 |
1992/10/20 | 590 | 590 | 590 | 590 | 14,000 |
1992/10/19 | 592 | 592 | 590 | 590 | 4,000 |
1992/10/16 | 604 | 604 | 590 | 594 | 15,000 |
1992/10/15 | 597 | 603 | 588 | 600 | 24,000 |
1992/10/14 | 593 | 620 | 590 | 597 | 131,000 |
1992/10/13 | 580 | 583 | 576 | 583 | 28,000 |
1992/10/12 | 564 | 575 | 564 | 575 | 12,000 |
1992/10/09 | 564 | 570 | 564 | 564 | 26,000 |
1992/10/08 | 560 | 570 | 560 | 570 | 14,000 |
1992/10/07 | 540 | 560 | 540 | 560 | 37,000 |
1992/10/06 | 550 | 550 | 550 | 550 | 5,000 |
1992/10/05 | 546 | 560 | 543 | 560 | 45,000 |
1992/10/02 | 543 | 546 | 542 | 546 | 13,000 |
1992/10/01 | 546 | 546 | 542 | 542 | 57,000 |
1992/09/30 | 530 | 540 | 530 | 540 | 16,000 |
1992/09/29 | 546 | 546 | 530 | 530 | 14,000 |
1992/09/28 | 576 | 576 | 546 | 546 | 9,000 |
1992/09/25 | 575 | 579 | 568 | 576 | 58,000 |
1992/09/24 | 567 | 580 | 567 | 571 | 70,000 |
1992/09/22 | 563 | 570 | 558 | 570 | 44,000 |
1992/09/21 | 540 | 564 | 540 | 564 | 17,000 |
1992/09/18 | 538 | 538 | 535 | 535 | 18,000 |
1992/09/17 | 540 | 540 | 535 | 537 | 5,000 |
1992/09/16 | 550 | 550 | 545 | 545 | 24,000 |
1992/09/14 | 535 | 545 | 535 | 536 | 15,000 |
1992/09/11 | 550 | 559 | 550 | 552 | 52,000 |
1992/09/10 | 560 | 580 | 550 | 550 | 60,000 |
1992/09/09 | 535 | 555 | 534 | 555 | 23,000 |
1992/09/08 | 550 | 553 | 532 | 532 | 143,000 |
1992/09/07 | 561 | 561 | 545 | 550 | 10,000 |
1992/09/04 | 578 | 595 | 572 | 572 | 34,000 |
1992/09/03 | 570 | 570 | 552 | 568 | 14,000 |
1992/09/02 | 573 | 574 | 560 | 560 | 32,000 |
1992/09/01 | 585 | 595 | 575 | 575 | 100,000 |
1992/08/31 | 559 | 579 | 559 | 575 | 52,000 |
1992/08/28 | 535 | 551 | 535 | 549 | 39,000 |
1992/08/27 | 520 | 550 | 520 | 548 | 31,000 |
1992/08/26 | 515 | 520 | 515 | 515 | 73,000 |
1992/08/25 | 515 | 520 | 515 | 515 | 14,000 |
1992/08/24 | 503 | 515 | 498 | 515 | 71,000 |
1992/08/21 | 485 | 498 | 480 | 498 | 24,000 |
1992/08/20 | 479 | 480 | 479 | 480 | 18,000 |
1992/08/19 | 450 | 450 | 450 | 450 | 21,000 |
1992/08/18 | 450 | 450 | 449 | 450 | 131,000 |
1992/08/17 | 439 | 450 | 439 | 450 | 26,000 |
1992/08/14 | 415 | 425 | 415 | 425 | 22,000 |
1992/08/13 | 420 | 420 | 410 | 415 | 36,000 |
1992/08/12 | 411 | 413 | 411 | 413 | 51,000 |
1992/08/11 | 441 | 441 | 411 | 417 | 64,000 |
1992/08/10 | 445 | 449 | 440 | 449 | 45,000 |
1992/08/07 | 465 | 465 | 456 | 465 | 52,000 |
1992/08/06 | 477 | 477 | 470 | 475 | 122,000 |
1992/08/05 | 482 | 485 | 476 | 477 | 49,000 |
1992/08/04 | 482 | 482 | 480 | 480 | 35,000 |
1992/08/03 | 495 | 495 | 485 | 485 | 67,000 |
1992/07/31 | 478 | 495 | 478 | 495 | 69,000 |
1992/07/30 | 482 | 485 | 475 | 480 | 161,000 |
1992/07/29 | 500 | 500 | 480 | 480 | 30,000 |
1992/07/28 | 512 | 512 | 496 | 500 | 41,000 |
1992/07/27 | 512 | 521 | 508 | 510 | 34,000 |
1992/07/24 | 512 | 515 | 512 | 512 | 25,000 |
1992/07/23 | 526 | 527 | 515 | 525 | 51,000 |
1992/07/22 | 526 | 529 | 526 | 526 | 87,000 |
1992/07/21 | 536 | 536 | 526 | 526 | 31,000 |
1992/07/20 | 526 | 530 | 524 | 526 | 44,000 |
1992/07/17 | 542 | 542 | 535 | 541 | 47,000 |
1992/07/16 | 543 | 543 | 541 | 542 | 19,000 |
1992/07/15 | 541 | 546 | 541 | 542 | 17,000 |
1992/07/14 | 551 | 551 | 550 | 551 | 83,000 |
1992/07/13 | 550 | 551 | 550 | 551 | 58,000 |
1992/07/10 | 550 | 550 | 548 | 550 | 61,000 |
1992/07/09 | 549 | 550 | 549 | 550 | 8,000 |
1992/07/08 | 546 | 550 | 539 | 550 | 7,000 |
1992/07/07 | 550 | 550 | 541 | 550 | 80,000 |
1992/07/06 | 580 | 580 | 561 | 561 | 24,000 |
1992/07/03 | 561 | 570 | 550 | 570 | 53,000 |
1992/07/02 | 520 | 555 | 520 | 555 | 79,000 |
1992/07/01 | 520 | 525 | 515 | 520 | 111,000 |
1992/06/30 | 530 | 530 | 512 | 520 | 68,000 |
1992/06/29 | 541 | 541 | 530 | 530 | 8,000 |
1992/06/26 | 530 | 545 | 530 | 540 | 15,000 |
1992/06/25 | 540 | 540 | 532 | 540 | 35,000 |
1992/06/24 | 550 | 550 | 516 | 521 | 38,000 |
1992/06/23 | 550 | 550 | 550 | 550 | 13,000 |
1992/06/22 | 570 | 570 | 557 | 557 | 25,000 |
1992/06/19 | 554 | 560 | 550 | 560 | 95,000 |
1992/06/18 | 550 | 555 | 545 | 555 | 29,000 |
1992/06/17 | 575 | 575 | 550 | 550 | 59,000 |
1992/06/16 | 581 | 585 | 575 | 575 | 48,000 |
1992/06/15 | 598 | 598 | 580 | 581 | 28,000 |
1992/06/12 | 598 | 600 | 597 | 599 | 61,000 |
1992/06/11 | 600 | 600 | 598 | 598 | 34,000 |
1992/06/10 | 602 | 603 | 600 | 600 | 51,000 |
1992/06/09 | 601 | 603 | 601 | 602 | 20,000 |
1992/06/08 | 611 | 611 | 602 | 603 | 22,000 |
1992/06/05 | 620 | 620 | 611 | 611 | 18,000 |
1992/06/04 | 640 | 640 | 620 | 620 | 26,000 |
1992/06/03 | 641 | 641 | 641 | 641 | 9,000 |
1992/06/02 | 660 | 660 | 650 | 651 | 27,000 |
1992/06/01 | 651 | 669 | 651 | 660 | 20,000 |
1992/05/29 | 650 | 650 | 650 | 650 | 7,000 |
1992/05/28 | 641 | 641 | 641 | 641 | 1,000 |
1992/05/27 | 652 | 652 | 640 | 640 | 14,000 |
1992/05/26 | 651 | 651 | 651 | 651 | 3,000 |
1992/05/25 | 651 | 653 | 650 | 650 | 18,000 |
1992/05/22 | 680 | 680 | 651 | 651 | 7,000 |
1992/05/21 | 690 | 690 | 670 | 680 | 8,000 |
1992/05/20 | 700 | 700 | 685 | 685 | 33,000 |
1992/05/19 | 681 | 690 | 680 | 680 | 12,000 |
1992/05/18 | 670 | 680 | 670 | 680 | 11,000 |
1992/05/15 | 700 | 700 | 680 | 680 | 58,000 |
1992/05/14 | 680 | 700 | 680 | 700 | 56,000 |
1992/05/13 | 684 | 688 | 680 | 680 | 64,000 |
1992/05/12 | 665 | 685 | 660 | 685 | 116,000 |
1992/05/11 | 649 | 660 | 649 | 660 | 53,000 |
1992/05/08 | 648 | 655 | 645 | 653 | 72,000 |
1992/05/07 | 645 | 650 | 635 | 650 | 73,000 |
1992/05/06 | 620 | 646 | 620 | 645 | 105,000 |
1992/05/01 | 612 | 621 | 612 | 620 | 51,000 |
1992/04/30 | 630 | 630 | 601 | 602 | 40,000 |
1992/04/28 | 640 | 640 | 639 | 639 | 56,000 |
1992/04/27 | 629 | 631 | 628 | 630 | 34,000 |
1992/04/24 | 600 | 621 | 600 | 620 | 137,000 |
1992/04/23 | 590 | 600 | 590 | 595 | 26,000 |
1992/04/22 | 590 | 590 | 585 | 585 | 74,000 |
1992/04/21 | 590 | 590 | 585 | 585 | 54,000 |
1992/04/20 | 598 | 598 | 585 | 585 | 41,000 |
1992/04/17 | 607 | 607 | 598 | 598 | 53,000 |
1992/04/16 | 605 | 620 | 602 | 602 | 62,000 |
1992/04/15 | 600 | 610 | 590 | 598 | 62,000 |
1992/04/14 | 589 | 594 | 585 | 590 | 50,000 |
1992/04/13 | 600 | 600 | 585 | 585 | 58,000 |
1992/04/10 | 560 | 590 | 560 | 575 | 58,000 |
1992/04/09 | 570 | 570 | 550 | 550 | 60,000 |
1992/04/08 | 591 | 600 | 576 | 580 | 126,000 |
1992/04/07 | 621 | 621 | 600 | 600 | 55,000 |
1992/04/06 | 591 | 610 | 591 | 600 | 82,000 |
1992/04/03 | 570 | 596 | 552 | 590 | 131,000 |
1992/04/02 | 610 | 612 | 563 | 575 | 90,000 |
1992/04/01 | 650 | 650 | 610 | 610 | 72,000 |
1992/03/31 | 659 | 659 | 640 | 640 | 45,000 |
1992/03/30 | 631 | 639 | 630 | 630 | 27,000 |
1992/03/27 | 630 | 640 | 630 | 640 | 18,000 |
1992/03/26 | 654 | 662 | 645 | 645 | 57,000 |
1992/03/25 | 662 | 669 | 655 | 662 | 59,000 |
1992/03/24 | 685 | 686 | 667 | 675 | 30,000 |
1992/03/23 | 705 | 706 | 700 | 700 | 40,000 |
1992/03/19 | 645 | 690 | 645 | 685 | 136,000 |
1992/03/18 | 662 | 665 | 641 | 641 | 121,000 |
1992/03/17 | 700 | 700 | 670 | 670 | 93,000 |
1992/03/16 | 710 | 710 | 706 | 706 | 55,000 |
1992/03/13 | 720 | 726 | 720 | 725 | 56,000 |
1992/03/12 | 715 | 729 | 715 | 721 | 22,000 |
1992/03/11 | 719 | 735 | 714 | 735 | 64,000 |
1992/03/10 | 741 | 744 | 720 | 720 | 117,000 |
1992/03/09 | 746 | 749 | 741 | 744 | 33,000 |
1992/03/06 | 747 | 765 | 747 | 749 | 19,000 |
1992/03/05 | 745 | 750 | 740 | 746 | 27,000 |
1992/03/04 | 739 | 745 | 739 | 745 | 15,000 |
1992/03/03 | 751 | 755 | 741 | 741 | 39,000 |
1992/03/02 | 770 | 770 | 749 | 749 | 23,000 |
1992/02/28 | 760 | 760 | 741 | 742 | 15,000 |
1992/02/27 | 770 | 778 | 760 | 760 | 62,000 |
1992/02/26 | 755 | 765 | 745 | 765 | 75,000 |
1992/02/25 | 770 | 770 | 755 | 755 | 63,000 |
1992/02/24 | 786 | 786 | 780 | 780 | 65,000 |
1992/02/21 | 745 | 751 | 745 | 747 | 66,000 |
1992/02/20 | 750 | 750 | 739 | 739 | 33,000 |
1992/02/19 | 738 | 741 | 738 | 740 | 41,000 |
1992/02/18 | 730 | 748 | 730 | 738 | 21,000 |
1992/02/17 | 747 | 748 | 735 | 748 | 63,000 |
1992/02/14 | 765 | 765 | 750 | 750 | 53,000 |
1992/02/13 | 778 | 778 | 770 | 770 | 43,000 |
1992/02/12 | 795 | 795 | 773 | 790 | 48,000 |
1992/02/10 | 780 | 787 | 763 | 787 | 74,000 |
1992/02/07 | 803 | 812 | 796 | 797 | 155,000 |
1992/02/06 | 820 | 839 | 800 | 813 | 669,000 |
1992/02/05 | 755 | 823 | 755 | 810 | 515,000 |
1992/02/04 | 756 | 759 | 754 | 759 | 52,000 |
1992/02/03 | 755 | 760 | 742 | 759 | 98,000 |
1992/01/31 | 710 | 735 | 710 | 732 | 47,000 |
1992/01/30 | 700 | 708 | 700 | 700 | 56,000 |
1992/01/29 | 701 | 705 | 700 | 700 | 35,000 |
1992/01/28 | 693 | 700 | 693 | 700 | 135,000 |
1992/01/27 | 695 | 695 | 692 | 695 | 53,000 |
1992/01/24 | 685 | 690 | 680 | 685 | 147,000 |
1992/01/23 | 710 | 710 | 690 | 690 | 71,000 |
1992/01/22 | 691 | 700 | 665 | 700 | 130,000 |
1992/01/21 | 710 | 710 | 700 | 700 | 200,000 |
1992/01/20 | 701 | 710 | 701 | 710 | 93,000 |
1992/01/17 | 701 | 705 | 701 | 701 | 70,000 |
1992/01/16 | 720 | 720 | 715 | 717 | 17,000 |
1992/01/14 | 730 | 741 | 720 | 720 | 19,000 |
1992/01/13 | 741 | 741 | 732 | 732 | 12,000 |
1992/01/10 | 758 | 765 | 757 | 760 | 24,000 |
1992/01/09 | 754 | 755 | 736 | 748 | 35,000 |
1992/01/08 | 755 | 755 | 755 | 755 | 40,000 |
1992/01/07 | 770 | 780 | 768 | 770 | 15,000 |
1992/01/06 | 760 | 765 | 760 | 765 | 25,000 |