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 |
---|---|---|---|---|---|
1994/12/30 | 800 | 814 | 800 | 810 | 15,000 |
1994/12/29 | 800 | 810 | 800 | 810 | 2,000 |
1994/12/28 | 810 | 810 | 810 | 810 | 3,000 |
1994/12/27 | 810 | 815 | 810 | 810 | 20,000 |
1994/12/26 | 810 | 815 | 801 | 815 | 82,000 |
1994/12/22 | 795 | 806 | 792 | 806 | 86,000 |
1994/12/21 | 801 | 801 | 795 | 795 | 47,000 |
1994/12/20 | 800 | 803 | 800 | 801 | 12,000 |
1994/12/19 | 796 | 806 | 796 | 800 | 104,000 |
1994/12/16 | 806 | 806 | 806 | 806 | 18,000 |
1994/12/15 | 801 | 809 | 801 | 806 | 16,000 |
1994/12/14 | 802 | 805 | 800 | 805 | 11,000 |
1994/12/13 | 815 | 815 | 803 | 810 | 38,000 |
1994/12/12 | 824 | 824 | 805 | 805 | 72,000 |
1994/12/09 | 805 | 806 | 802 | 805 | 38,000 |
1994/12/08 | 817 | 835 | 810 | 825 | 127,000 |
1994/12/07 | 816 | 820 | 814 | 820 | 67,000 |
1994/12/06 | 815 | 816 | 815 | 816 | 11,000 |
1994/12/05 | 816 | 816 | 805 | 815 | 15,000 |
1994/12/02 | 808 | 820 | 807 | 815 | 44,000 |
1994/12/01 | 816 | 816 | 807 | 807 | 42,000 |
1994/11/30 | 802 | 810 | 801 | 806 | 36,000 |
1994/11/29 | 800 | 800 | 800 | 800 | 50,000 |
1994/11/28 | 788 | 790 | 783 | 790 | 31,000 |
1994/11/25 | 793 | 795 | 790 | 790 | 50,000 |
1994/11/24 | 791 | 793 | 790 | 793 | 90,000 |
1994/11/22 | 801 | 809 | 795 | 809 | 35,000 |
1994/11/21 | 825 | 825 | 801 | 801 | 17,000 |
1994/11/18 | 809 | 820 | 809 | 820 | 26,000 |
1994/11/17 | 820 | 820 | 815 | 815 | 13,000 |
1994/11/16 | 820 | 821 | 820 | 821 | 23,000 |
1994/11/15 | 820 | 820 | 810 | 820 | 183,000 |
1994/11/14 | 821 | 821 | 820 | 820 | 93,000 |
1994/11/11 | 828 | 828 | 820 | 820 | 101,000 |
1994/11/10 | 818 | 830 | 818 | 820 | 46,000 |
1994/11/09 | 820 | 820 | 810 | 810 | 47,000 |
1994/11/08 | 836 | 840 | 820 | 820 | 55,000 |
1994/11/07 | 830 | 839 | 825 | 839 | 142,000 |
1994/11/04 | 830 | 833 | 825 | 825 | 42,000 |
1994/11/02 | 845 | 845 | 820 | 825 | 65,000 |
1994/11/01 | 849 | 849 | 837 | 845 | 67,000 |
1994/10/31 | 836 | 845 | 835 | 836 | 7,000 |
1994/10/28 | 831 | 835 | 826 | 835 | 18,000 |
1994/10/27 | 827 | 830 | 827 | 830 | 38,000 |
1994/10/26 | 826 | 827 | 826 | 826 | 21,000 |
1994/10/25 | 824 | 832 | 824 | 826 | 42,000 |
1994/10/24 | 824 | 824 | 824 | 824 | 26,000 |
1994/10/21 | 835 | 835 | 831 | 835 | 22,000 |
1994/10/20 | 850 | 850 | 832 | 832 | 36,000 |
1994/10/19 | 830 | 835 | 830 | 835 | 34,000 |
1994/10/18 | 832 | 836 | 830 | 831 | 22,000 |
1994/10/17 | 833 | 835 | 830 | 830 | 57,000 |
1994/10/14 | 826 | 834 | 825 | 833 | 33,000 |
1994/10/13 | 834 | 835 | 825 | 830 | 111,000 |
1994/10/12 | 836 | 836 | 825 | 835 | 18,000 |
1994/10/11 | 837 | 837 | 836 | 836 | 17,000 |
1994/10/07 | 845 | 845 | 836 | 836 | 52,000 |
1994/10/06 | 845 | 846 | 842 | 846 | 55,000 |
1994/10/05 | 849 | 849 | 836 | 849 | 58,000 |
1994/10/04 | 845 | 850 | 840 | 840 | 34,000 |
1994/10/03 | 859 | 859 | 842 | 845 | 77,000 |
1994/09/30 | 854 | 859 | 850 | 850 | 190,000 |
1994/09/29 | 845 | 852 | 845 | 850 | 38,000 |
1994/09/28 | 845 | 845 | 841 | 841 | 185,000 |
1994/09/27 | 846 | 846 | 845 | 845 | 69,000 |
1994/09/26 | 847 | 851 | 845 | 845 | 130,000 |
1994/09/22 | 846 | 847 | 841 | 847 | 111,000 |
1994/09/21 | 848 | 848 | 841 | 845 | 163,000 |
1994/09/20 | 834 | 848 | 833 | 848 | 385,000 |
1994/09/19 | 848 | 848 | 833 | 833 | 44,000 |
1994/09/16 | 851 | 851 | 833 | 833 | 69,000 |
1994/09/14 | 840 | 851 | 840 | 851 | 116,000 |
1994/09/13 | 838 | 843 | 838 | 843 | 97,000 |
1994/09/12 | 835 | 838 | 835 | 838 | 42,000 |
1994/09/09 | 836 | 836 | 830 | 835 | 66,000 |
1994/09/08 | 826 | 830 | 826 | 826 | 152,000 |
1994/09/07 | 830 | 835 | 826 | 826 | 112,000 |
1994/09/06 | 838 | 840 | 831 | 835 | 59,000 |
1994/09/05 | 842 | 846 | 838 | 839 | 99,000 |
1994/09/02 | 850 | 850 | 842 | 850 | 85,000 |
1994/09/01 | 843 | 850 | 843 | 850 | 44,000 |
1994/08/31 | 853 | 853 | 851 | 851 | 119,000 |
1994/08/30 | 852 | 857 | 852 | 857 | 35,000 |
1994/08/29 | 859 | 860 | 854 | 856 | 17,000 |
1994/08/26 | 871 | 874 | 860 | 862 | 217,000 |
1994/08/25 | 860 | 865 | 852 | 865 | 219,000 |
1994/08/24 | 860 | 868 | 852 | 852 | 197,000 |
1994/08/23 | 860 | 860 | 852 | 852 | 108,000 |
1994/08/22 | 856 | 856 | 852 | 852 | 159,000 |
1994/08/19 | 845 | 865 | 842 | 865 | 225,000 |
1994/08/18 | 847 | 847 | 842 | 845 | 24,000 |
1994/08/17 | 842 | 842 | 842 | 842 | 25,000 |
1994/08/16 | 838 | 843 | 838 | 843 | 240,000 |
1994/08/15 | 847 | 847 | 838 | 838 | 28,000 |
1994/08/12 | 850 | 850 | 845 | 847 | 47,000 |
1994/08/11 | 850 | 852 | 849 | 852 | 134,000 |
1994/08/10 | 845 | 850 | 835 | 850 | 202,000 |
1994/08/09 | 845 | 850 | 844 | 845 | 60,000 |
1994/08/08 | 848 | 848 | 831 | 842 | 46,000 |
1994/08/05 | 840 | 850 | 830 | 838 | 43,000 |
1994/08/04 | 855 | 863 | 841 | 850 | 128,000 |
1994/08/03 | 860 | 874 | 860 | 865 | 634,000 |
1994/08/02 | 830 | 853 | 830 | 853 | 448,000 |
1994/08/01 | 825 | 825 | 810 | 820 | 64,000 |
1994/07/29 | 815 | 819 | 815 | 815 | 32,000 |
1994/07/28 | 811 | 816 | 811 | 815 | 84,000 |
1994/07/27 | 829 | 830 | 810 | 819 | 108,000 |
1994/07/26 | 803 | 811 | 803 | 810 | 83,000 |
1994/07/25 | 810 | 811 | 800 | 810 | 92,000 |
1994/07/22 | 836 | 836 | 820 | 820 | 67,000 |
1994/07/21 | 840 | 842 | 831 | 836 | 137,000 |
1994/07/20 | 855 | 860 | 841 | 849 | 771,000 |
1994/07/19 | 835 | 848 | 834 | 847 | 820,000 |
1994/07/18 | 810 | 819 | 804 | 819 | 73,000 |
1994/07/15 | 796 | 804 | 796 | 804 | 31,000 |
1994/07/14 | 803 | 810 | 796 | 803 | 33,000 |
1994/07/13 | 799 | 800 | 795 | 800 | 20,000 |
1994/07/12 | 800 | 801 | 792 | 800 | 23,000 |
1994/07/11 | 801 | 809 | 801 | 801 | 24,000 |
1994/07/08 | 814 | 819 | 810 | 810 | 95,000 |
1994/07/07 | 815 | 816 | 810 | 810 | 65,000 |
1994/07/06 | 814 | 819 | 810 | 814 | 40,000 |
1994/07/05 | 820 | 820 | 814 | 815 | 76,000 |
1994/07/04 | 810 | 825 | 809 | 825 | 61,000 |
1994/07/01 | 801 | 810 | 800 | 810 | 162,000 |
1994/06/30 | 790 | 798 | 786 | 789 | 93,000 |
1994/06/29 | 801 | 801 | 790 | 790 | 39,000 |
1994/06/28 | 796 | 810 | 796 | 810 | 49,000 |
1994/06/27 | 809 | 809 | 786 | 786 | 49,000 |
1994/06/24 | 818 | 835 | 815 | 815 | 743,000 |
1994/06/23 | 804 | 820 | 795 | 820 | 535,000 |
1994/06/22 | 775 | 805 | 775 | 784 | 127,000 |
1994/06/21 | 792 | 795 | 780 | 780 | 59,000 |
1994/06/20 | 805 | 805 | 793 | 795 | 74,000 |
1994/06/17 | 783 | 810 | 781 | 800 | 179,000 |
1994/06/16 | 783 | 785 | 780 | 781 | 12,000 |
1994/06/15 | 788 | 790 | 781 | 783 | 10,000 |
1994/06/14 | 783 | 785 | 780 | 783 | 93,000 |
1994/06/13 | 780 | 790 | 770 | 774 | 38,000 |
1994/06/10 | 780 | 785 | 780 | 780 | 70,000 |
1994/06/09 | 784 | 790 | 776 | 780 | 48,000 |
1994/06/08 | 770 | 782 | 768 | 775 | 73,000 |
1994/06/07 | 775 | 775 | 768 | 770 | 17,000 |
1994/06/06 | 780 | 785 | 775 | 775 | 28,000 |
1994/06/03 | 785 | 785 | 780 | 781 | 30,000 |
1994/06/02 | 795 | 795 | 783 | 783 | 92,000 |
1994/06/01 | 792 | 793 | 780 | 787 | 125,000 |
1994/05/31 | 795 | 795 | 780 | 793 | 146,000 |
1994/05/30 | 795 | 795 | 791 | 791 | 21,000 |
1994/05/27 | 791 | 795 | 791 | 795 | 154,000 |
1994/05/26 | 793 | 793 | 780 | 781 | 22,000 |
1994/05/25 | 795 | 800 | 793 | 795 | 91,000 |
1994/05/24 | 790 | 800 | 785 | 795 | 97,000 |
1994/05/23 | 775 | 785 | 775 | 785 | 13,000 |
1994/05/20 | 794 | 795 | 791 | 795 | 115,000 |
1994/05/19 | 785 | 785 | 775 | 785 | 28,000 |
1994/05/18 | 795 | 795 | 771 | 775 | 28,000 |
1994/05/17 | 784 | 794 | 783 | 793 | 60,000 |
1994/05/16 | 780 | 794 | 780 | 794 | 45,000 |
1994/05/13 | 788 | 795 | 776 | 780 | 132,000 |
1994/05/12 | 789 | 791 | 781 | 787 | 86,000 |
1994/05/11 | 775 | 783 | 775 | 779 | 30,000 |
1994/05/10 | 765 | 775 | 765 | 765 | 39,000 |
1994/05/09 | 772 | 772 | 761 | 761 | 15,000 |
1994/05/06 | 769 | 769 | 760 | 769 | 6,000 |
1994/05/02 | 773 | 773 | 750 | 752 | 23,000 |
1994/04/28 | 774 | 774 | 760 | 760 | 13,000 |
1994/04/27 | 775 | 775 | 765 | 765 | 8,000 |
1994/04/26 | 775 | 780 | 770 | 770 | 78,000 |
1994/04/25 | 765 | 775 | 765 | 775 | 23,000 |
1994/04/22 | 779 | 780 | 775 | 775 | 118,000 |
1994/04/21 | 777 | 780 | 772 | 775 | 41,000 |
1994/04/20 | 790 | 790 | 781 | 781 | 54,000 |
1994/04/19 | 776 | 780 | 776 | 780 | 82,000 |
1994/04/18 | 777 | 785 | 775 | 776 | 45,000 |
1994/04/15 | 756 | 780 | 756 | 775 | 76,000 |
1994/04/14 | 765 | 765 | 753 | 753 | 67,000 |
1994/04/13 | 755 | 765 | 753 | 760 | 39,000 |
1994/04/12 | 758 | 758 | 755 | 755 | 8,000 |
1994/04/11 | 765 | 770 | 760 | 760 | 9,000 |
1994/04/08 | 774 | 774 | 750 | 755 | 22,000 |
1994/04/07 | 778 | 778 | 765 | 770 | 18,000 |
1994/04/06 | 765 | 770 | 762 | 770 | 74,000 |
1994/04/05 | 765 | 765 | 750 | 750 | 25,000 |
1994/04/04 | 752 | 752 | 740 | 749 | 54,000 |
1994/04/01 | 751 | 751 | 742 | 742 | 62,000 |
1994/03/31 | 742 | 759 | 741 | 741 | 16,000 |
1994/03/30 | 759 | 759 | 740 | 759 | 42,000 |
1994/03/29 | 766 | 777 | 762 | 762 | 64,000 |
1994/03/28 | 763 | 779 | 762 | 765 | 74,000 |
1994/03/25 | 781 | 782 | 766 | 782 | 69,000 |
1994/03/24 | 770 | 789 | 770 | 788 | 44,000 |
1994/03/23 | 799 | 800 | 780 | 790 | 97,000 |
1994/03/22 | 810 | 810 | 795 | 800 | 172,000 |
1994/03/18 | 800 | 819 | 800 | 810 | 448,000 |
1994/03/17 | 792 | 793 | 772 | 791 | 184,000 |
1994/03/16 | 772 | 795 | 770 | 788 | 293,000 |
1994/03/15 | 763 | 772 | 755 | 762 | 137,000 |
1994/03/14 | 755 | 759 | 746 | 754 | 107,000 |
1994/03/11 | 750 | 750 | 735 | 745 | 190,000 |
1994/03/10 | 740 | 750 | 738 | 750 | 66,000 |
1994/03/09 | 735 | 737 | 732 | 732 | 76,000 |
1994/03/08 | 745 | 747 | 733 | 739 | 100,000 |
1994/03/07 | 751 | 760 | 745 | 746 | 149,000 |
1994/03/04 | 735 | 745 | 733 | 745 | 88,000 |
1994/03/03 | 753 | 754 | 732 | 733 | 114,000 |
1994/03/02 | 754 | 758 | 748 | 753 | 169,000 |
1994/03/01 | 759 | 763 | 749 | 749 | 316,000 |
1994/02/28 | 765 | 770 | 740 | 740 | 357,000 |
1994/02/25 | 726 | 772 | 726 | 758 | 632,000 |
1994/02/24 | 723 | 728 | 715 | 716 | 81,000 |
1994/02/23 | 708 | 724 | 708 | 723 | 55,000 |
1994/02/22 | 700 | 707 | 700 | 707 | 31,000 |
1994/02/21 | 681 | 681 | 680 | 680 | 16,000 |
1994/02/18 | 679 | 682 | 677 | 680 | 29,000 |
1994/02/17 | 702 | 710 | 671 | 671 | 122,000 |
1994/02/16 | 699 | 703 | 699 | 701 | 80,000 |
1994/02/15 | 699 | 699 | 685 | 695 | 32,000 |
1994/02/14 | 701 | 707 | 700 | 700 | 17,000 |
1994/02/10 | 702 | 714 | 702 | 714 | 52,000 |
1994/02/09 | 710 | 711 | 701 | 710 | 73,000 |
1994/02/08 | 716 | 720 | 708 | 709 | 42,000 |
1994/02/07 | 701 | 712 | 701 | 712 | 52,000 |
1994/02/04 | 705 | 708 | 700 | 705 | 31,000 |
1994/02/03 | 720 | 730 | 710 | 710 | 75,000 |
1994/02/02 | 725 | 725 | 712 | 720 | 78,000 |
1994/02/01 | 740 | 740 | 721 | 730 | 112,000 |
1994/01/31 | 730 | 730 | 720 | 730 | 90,000 |
1994/01/28 | 695 | 695 | 680 | 680 | 27,000 |
1994/01/27 | 688 | 700 | 688 | 693 | 63,000 |
1994/01/26 | 690 | 699 | 682 | 698 | 99,000 |
1994/01/25 | 681 | 701 | 681 | 700 | 85,000 |
1994/01/24 | 691 | 691 | 681 | 681 | 84,000 |
1994/01/21 | 737 | 738 | 720 | 731 | 133,000 |
1994/01/20 | 755 | 756 | 735 | 737 | 327,000 |
1994/01/19 | 730 | 763 | 727 | 755 | 462,000 |
1994/01/18 | 684 | 735 | 684 | 727 | 310,000 |
1994/01/17 | 695 | 695 | 680 | 694 | 69,000 |
1994/01/14 | 678 | 685 | 656 | 685 | 52,000 |
1994/01/13 | 680 | 685 | 675 | 675 | 43,000 |
1994/01/12 | 661 | 681 | 661 | 675 | 43,000 |
1994/01/11 | 661 | 674 | 656 | 670 | 33,000 |
1994/01/10 | 670 | 670 | 656 | 668 | 42,000 |
1994/01/07 | 635 | 648 | 634 | 640 | 42,000 |
1994/01/06 | 630 | 653 | 630 | 645 | 73,000 |
1994/01/05 | 620 | 630 | 620 | 630 | 73,000 |
1994/01/04 | 606 | 610 | 606 | 610 | 25,000 |