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 |
---|---|---|---|---|---|
1995/12/29 | 705 | 705 | 705 | 705 | 8,000 |
1995/12/28 | 713 | 713 | 710 | 710 | 37,000 |
1995/12/27 | 730 | 731 | 719 | 719 | 50,000 |
1995/12/26 | 729 | 729 | 715 | 719 | 26,000 |
1995/12/25 | 720 | 734 | 720 | 725 | 15,000 |
1995/12/22 | 714 | 730 | 714 | 730 | 45,000 |
1995/12/21 | 710 | 720 | 710 | 720 | 20,000 |
1995/12/20 | 730 | 730 | 705 | 705 | 34,000 |
1995/12/19 | 710 | 710 | 702 | 710 | 53,000 |
1995/12/18 | 716 | 716 | 705 | 716 | 18,000 |
1995/12/15 | 702 | 708 | 701 | 708 | 39,000 |
1995/12/14 | 704 | 710 | 700 | 700 | 56,000 |
1995/12/13 | 712 | 712 | 704 | 704 | 18,000 |
1995/12/12 | 715 | 716 | 702 | 702 | 18,000 |
1995/12/11 | 707 | 707 | 701 | 705 | 6,000 |
1995/12/08 | 709 | 709 | 700 | 707 | 43,000 |
1995/12/07 | 694 | 700 | 694 | 700 | 105,000 |
1995/12/06 | 688 | 698 | 688 | 694 | 59,000 |
1995/12/05 | 698 | 700 | 690 | 690 | 37,000 |
1995/12/04 | 708 | 708 | 696 | 696 | 57,000 |
1995/12/01 | 693 | 707 | 693 | 707 | 95,000 |
1995/11/30 | 680 | 690 | 677 | 690 | 34,000 |
1995/11/29 | 686 | 690 | 677 | 690 | 25,000 |
1995/11/28 | 690 | 690 | 685 | 690 | 24,000 |
1995/11/27 | 685 | 685 | 673 | 673 | 6,000 |
1995/11/24 | 680 | 685 | 680 | 685 | 20,000 |
1995/11/22 | 683 | 683 | 673 | 673 | 35,000 |
1995/11/21 | 673 | 680 | 670 | 680 | 97,000 |
1995/11/20 | 675 | 675 | 670 | 670 | 89,000 |
1995/11/17 | 670 | 670 | 668 | 668 | 12,000 |
1995/11/16 | 661 | 670 | 661 | 670 | 6,000 |
1995/11/15 | 668 | 670 | 668 | 668 | 81,000 |
1995/11/14 | 670 | 677 | 668 | 668 | 51,000 |
1995/11/13 | 670 | 678 | 670 | 670 | 49,000 |
1995/11/10 | 670 | 671 | 666 | 670 | 31,000 |
1995/11/09 | 661 | 668 | 661 | 665 | 61,000 |
1995/11/08 | 660 | 663 | 658 | 658 | 51,000 |
1995/11/07 | 658 | 663 | 658 | 663 | 5,000 |
1995/11/06 | 652 | 668 | 652 | 668 | 12,000 |
1995/11/02 | 666 | 666 | 642 | 650 | 35,000 |
1995/11/01 | 670 | 670 | 666 | 666 | 29,000 |
1995/10/31 | 642 | 642 | 642 | 642 | 6,000 |
1995/10/30 | 640 | 640 | 640 | 640 | 5,000 |
1995/10/27 | 640 | 640 | 639 | 640 | 15,000 |
1995/10/26 | 648 | 648 | 648 | 648 | 10,000 |
1995/10/25 | 658 | 662 | 655 | 662 | 8,000 |
1995/10/24 | 648 | 658 | 648 | 658 | 3,000 |
1995/10/23 | 647 | 650 | 647 | 648 | 24,000 |
1995/10/20 | 675 | 679 | 674 | 674 | 30,000 |
1995/10/19 | 640 | 655 | 640 | 655 | 51,000 |
1995/10/18 | 655 | 655 | 650 | 650 | 3,000 |
1995/10/17 | 655 | 658 | 650 | 650 | 48,000 |
1995/10/16 | 655 | 655 | 655 | 655 | 4,000 |
1995/10/13 | 633 | 633 | 628 | 628 | 19,000 |
1995/10/12 | 640 | 640 | 632 | 632 | 16,000 |
1995/10/09 | 656 | 656 | 650 | 650 | 30,000 |
1995/10/06 | 642 | 660 | 642 | 655 | 104,000 |
1995/10/05 | 641 | 642 | 641 | 642 | 10,000 |
1995/10/04 | 640 | 640 | 640 | 640 | 17,000 |
1995/10/03 | 640 | 640 | 640 | 640 | 10,000 |
1995/10/02 | 660 | 660 | 640 | 640 | 24,000 |
1995/09/29 | 639 | 640 | 639 | 640 | 24,000 |
1995/09/28 | 640 | 640 | 640 | 640 | 4,000 |
1995/09/27 | 630 | 630 | 630 | 630 | 3,000 |
1995/09/26 | 622 | 629 | 621 | 629 | 5,000 |
1995/09/25 | 620 | 621 | 620 | 620 | 9,000 |
1995/09/22 | 616 | 619 | 616 | 616 | 33,000 |
1995/09/21 | 630 | 630 | 615 | 615 | 27,000 |
1995/09/20 | 664 | 664 | 631 | 631 | 35,000 |
1995/09/19 | 655 | 655 | 654 | 654 | 11,000 |
1995/09/18 | 656 | 660 | 656 | 660 | 12,000 |
1995/09/14 | 650 | 654 | 650 | 654 | 44,000 |
1995/09/13 | 650 | 650 | 647 | 647 | 25,000 |
1995/09/12 | 641 | 650 | 641 | 650 | 45,000 |
1995/09/11 | 645 | 650 | 641 | 641 | 7,000 |
1995/09/08 | 630 | 650 | 630 | 641 | 35,000 |
1995/09/07 | 634 | 645 | 634 | 640 | 4,000 |
1995/09/06 | 644 | 650 | 641 | 641 | 29,000 |
1995/09/05 | 650 | 650 | 646 | 650 | 20,000 |
1995/09/04 | 660 | 660 | 653 | 653 | 20,000 |
1995/09/01 | 680 | 680 | 660 | 660 | 25,000 |
1995/08/31 | 653 | 660 | 653 | 660 | 9,000 |
1995/08/30 | 673 | 675 | 660 | 660 | 12,000 |
1995/08/29 | 657 | 672 | 654 | 672 | 23,000 |
1995/08/28 | 662 | 662 | 647 | 657 | 9,000 |
1995/08/25 | 660 | 660 | 650 | 652 | 32,000 |
1995/08/24 | 637 | 652 | 637 | 652 | 6,000 |
1995/08/23 | 650 | 650 | 637 | 637 | 18,000 |
1995/08/22 | 678 | 678 | 650 | 650 | 52,000 |
1995/08/21 | 646 | 650 | 646 | 648 | 15,000 |
1995/08/18 | 659 | 659 | 645 | 645 | 18,000 |
1995/08/17 | 650 | 650 | 649 | 649 | 27,000 |
1995/08/16 | 665 | 670 | 649 | 649 | 89,000 |
1995/08/15 | 616 | 651 | 616 | 650 | 116,000 |
1995/08/14 | 630 | 630 | 620 | 620 | 26,000 |
1995/08/11 | 620 | 620 | 615 | 620 | 16,000 |
1995/08/10 | 610 | 611 | 610 | 611 | 12,000 |
1995/08/08 | 625 | 625 | 615 | 625 | 25,000 |
1995/08/07 | 629 | 629 | 605 | 605 | 3,000 |
1995/08/04 | 605 | 635 | 605 | 635 | 40,000 |
1995/08/03 | 610 | 610 | 599 | 605 | 42,000 |
1995/08/02 | 603 | 604 | 603 | 604 | 13,000 |
1995/08/01 | 609 | 609 | 593 | 593 | 41,000 |
1995/07/31 | 572 | 599 | 571 | 599 | 15,000 |
1995/07/28 | 593 | 593 | 571 | 571 | 13,000 |
1995/07/27 | 605 | 605 | 597 | 597 | 9,000 |
1995/07/26 | 589 | 605 | 589 | 605 | 13,000 |
1995/07/25 | 595 | 600 | 586 | 599 | 25,000 |
1995/07/24 | 605 | 605 | 595 | 605 | 28,000 |
1995/07/21 | 596 | 601 | 596 | 600 | 9,000 |
1995/07/20 | 600 | 600 | 595 | 595 | 33,000 |
1995/07/19 | 620 | 620 | 595 | 600 | 39,000 |
1995/07/18 | 644 | 644 | 620 | 620 | 23,000 |
1995/07/17 | 615 | 639 | 615 | 630 | 37,000 |
1995/07/14 | 620 | 621 | 616 | 620 | 42,000 |
1995/07/13 | 620 | 625 | 620 | 620 | 28,000 |
1995/07/12 | 600 | 615 | 600 | 615 | 41,000 |
1995/07/11 | 608 | 608 | 590 | 595 | 14,000 |
1995/07/10 | 610 | 615 | 601 | 613 | 18,000 |
1995/07/07 | 598 | 610 | 598 | 610 | 106,000 |
1995/07/06 | 591 | 598 | 591 | 598 | 14,000 |
1995/07/05 | 580 | 585 | 580 | 585 | 8,000 |
1995/07/04 | 579 | 579 | 579 | 579 | 3,000 |
1995/07/03 | 581 | 581 | 565 | 565 | 22,000 |
1995/06/30 | 561 | 561 | 550 | 551 | 28,000 |
1995/06/29 | 550 | 551 | 550 | 551 | 13,000 |
1995/06/28 | 550 | 550 | 546 | 546 | 2,000 |
1995/06/27 | 558 | 558 | 556 | 556 | 118,000 |
1995/06/26 | 571 | 571 | 570 | 570 | 2,000 |
1995/06/23 | 555 | 570 | 555 | 570 | 6,000 |
1995/06/22 | 560 | 560 | 554 | 555 | 9,000 |
1995/06/21 | 567 | 567 | 555 | 560 | 130,000 |
1995/06/20 | 591 | 591 | 575 | 576 | 21,000 |
1995/06/19 | 577 | 577 | 566 | 566 | 15,000 |
1995/06/16 | 571 | 571 | 566 | 567 | 27,000 |
1995/06/15 | 568 | 568 | 565 | 565 | 8,000 |
1995/06/14 | 570 | 570 | 568 | 568 | 32,000 |
1995/06/13 | 580 | 584 | 568 | 570 | 12,000 |
1995/06/12 | 568 | 584 | 568 | 584 | 28,000 |
1995/06/09 | 570 | 570 | 565 | 568 | 37,000 |
1995/06/08 | 589 | 589 | 580 | 580 | 17,000 |
1995/06/07 | 600 | 600 | 590 | 590 | 18,000 |
1995/06/06 | 629 | 629 | 605 | 605 | 19,000 |
1995/06/05 | 632 | 632 | 632 | 632 | 3,000 |
1995/06/02 | 665 | 665 | 665 | 665 | 6,000 |
1995/06/01 | 649 | 649 | 630 | 630 | 21,000 |
1995/05/31 | 638 | 638 | 630 | 630 | 10,000 |
1995/05/30 | 630 | 640 | 620 | 640 | 28,000 |
1995/05/29 | 621 | 621 | 612 | 618 | 10,000 |
1995/05/26 | 623 | 624 | 621 | 621 | 10,000 |
1995/05/25 | 630 | 630 | 621 | 624 | 14,000 |
1995/05/24 | 632 | 632 | 632 | 632 | 11,000 |
1995/05/23 | 640 | 640 | 640 | 640 | 14,000 |
1995/05/22 | 635 | 635 | 626 | 630 | 9,000 |
1995/05/19 | 635 | 635 | 635 | 635 | 8,000 |
1995/05/18 | 639 | 645 | 639 | 645 | 25,000 |
1995/05/17 | 649 | 649 | 637 | 639 | 25,000 |
1995/05/16 | 640 | 640 | 639 | 639 | 3,000 |
1995/05/15 | 631 | 631 | 625 | 630 | 27,000 |
1995/05/12 | 644 | 645 | 641 | 641 | 11,000 |
1995/05/11 | 644 | 644 | 640 | 644 | 8,000 |
1995/05/10 | 670 | 670 | 665 | 665 | 4,000 |
1995/05/09 | 666 | 666 | 666 | 666 | 14,000 |
1995/05/08 | 670 | 672 | 666 | 672 | 56,000 |
1995/05/02 | 661 | 671 | 660 | 670 | 46,000 |
1995/05/01 | 690 | 690 | 661 | 661 | 29,000 |
1995/04/28 | 679 | 679 | 670 | 670 | 13,000 |
1995/04/27 | 699 | 699 | 680 | 680 | 11,000 |
1995/04/26 | 695 | 695 | 695 | 695 | 1,000 |
1995/04/25 | 695 | 700 | 695 | 695 | 9,000 |
1995/04/24 | 705 | 705 | 705 | 705 | 1,000 |
1995/04/21 | 699 | 708 | 699 | 705 | 23,000 |
1995/04/20 | 700 | 700 | 699 | 699 | 27,000 |
1995/04/19 | 655 | 690 | 655 | 690 | 12,000 |
1995/04/18 | 660 | 660 | 658 | 658 | 3,000 |
1995/04/17 | 655 | 660 | 655 | 660 | 18,000 |
1995/04/14 | 660 | 660 | 660 | 660 | 31,000 |
1995/04/13 | 650 | 660 | 650 | 660 | 40,000 |
1995/04/12 | 658 | 660 | 658 | 660 | 16,000 |
1995/04/10 | 650 | 650 | 650 | 650 | 3,000 |
1995/04/07 | 656 | 656 | 655 | 655 | 9,000 |
1995/04/06 | 656 | 656 | 656 | 656 | 3,000 |
1995/04/05 | 679 | 679 | 661 | 661 | 8,000 |
1995/04/04 | 679 | 679 | 670 | 670 | 28,000 |
1995/04/03 | 675 | 675 | 655 | 655 | 59,000 |
1995/03/31 | 670 | 671 | 665 | 665 | 22,000 |
1995/03/30 | 674 | 683 | 670 | 670 | 17,000 |
1995/03/29 | 670 | 670 | 670 | 670 | 5,000 |
1995/03/28 | 656 | 670 | 656 | 670 | 4,000 |
1995/03/27 | 654 | 669 | 654 | 654 | 31,000 |
1995/03/24 | 634 | 650 | 630 | 650 | 42,000 |
1995/03/23 | 660 | 663 | 650 | 654 | 33,000 |
1995/03/22 | 679 | 679 | 677 | 677 | 9,000 |
1995/03/20 | 680 | 680 | 680 | 680 | 26,000 |
1995/03/17 | 679 | 679 | 669 | 669 | 9,000 |
1995/03/16 | 695 | 695 | 679 | 679 | 7,000 |
1995/03/15 | 688 | 689 | 680 | 685 | 10,000 |
1995/03/14 | 697 | 706 | 690 | 690 | 44,000 |
1995/03/13 | 707 | 707 | 707 | 707 | 12,000 |
1995/03/10 | 717 | 717 | 717 | 717 | 53,000 |
1995/03/09 | 710 | 710 | 710 | 710 | 3,000 |
1995/03/08 | 705 | 706 | 705 | 705 | 9,000 |
1995/03/07 | 705 | 705 | 705 | 705 | 30,000 |
1995/03/06 | 725 | 735 | 715 | 735 | 12,000 |
1995/03/03 | 725 | 725 | 725 | 725 | 5,000 |
1995/03/02 | 725 | 725 | 712 | 712 | 15,000 |
1995/03/01 | 728 | 728 | 705 | 705 | 22,000 |
1995/02/28 | 719 | 721 | 718 | 718 | 20,000 |
1995/02/27 | 740 | 740 | 719 | 719 | 22,000 |
1995/02/24 | 740 | 750 | 733 | 750 | 51,000 |
1995/02/23 | 741 | 741 | 741 | 741 | 26,000 |
1995/02/22 | 740 | 750 | 740 | 745 | 52,000 |
1995/02/21 | 734 | 744 | 734 | 740 | 81,000 |
1995/02/20 | 720 | 720 | 720 | 720 | 7,000 |
1995/02/17 | 720 | 729 | 718 | 729 | 16,000 |
1995/02/16 | 730 | 730 | 720 | 720 | 34,000 |
1995/02/15 | 750 | 750 | 745 | 745 | 17,000 |
1995/02/14 | 755 | 755 | 750 | 750 | 5,000 |
1995/02/13 | 740 | 750 | 740 | 745 | 5,000 |
1995/02/10 | 750 | 750 | 740 | 740 | 55,000 |
1995/02/09 | 755 | 758 | 750 | 750 | 10,000 |
1995/02/08 | 762 | 771 | 751 | 751 | 9,000 |
1995/02/07 | 761 | 765 | 761 | 765 | 8,000 |
1995/02/06 | 785 | 785 | 771 | 771 | 9,000 |
1995/02/03 | 770 | 770 | 765 | 765 | 50,000 |
1995/02/02 | 797 | 805 | 780 | 780 | 16,000 |
1995/02/01 | 815 | 815 | 786 | 787 | 37,000 |
1995/01/31 | 810 | 810 | 790 | 805 | 44,000 |
1995/01/30 | 789 | 802 | 785 | 790 | 59,000 |
1995/01/27 | 760 | 760 | 760 | 760 | 12,000 |
1995/01/26 | 799 | 799 | 790 | 790 | 35,000 |
1995/01/25 | 786 | 820 | 785 | 801 | 92,000 |
1995/01/24 | 784 | 795 | 784 | 795 | 42,000 |
1995/01/23 | 791 | 801 | 783 | 783 | 92,000 |
1995/01/20 | 810 | 810 | 801 | 801 | 98,000 |
1995/01/19 | 801 | 805 | 795 | 801 | 122,000 |
1995/01/18 | 800 | 805 | 800 | 800 | 51,000 |
1995/01/17 | 805 | 809 | 784 | 800 | 14,000 |
1995/01/13 | 800 | 801 | 800 | 801 | 18,000 |
1995/01/12 | 790 | 800 | 790 | 800 | 10,000 |
1995/01/11 | 792 | 792 | 790 | 790 | 3,000 |
1995/01/10 | 801 | 801 | 795 | 800 | 17,000 |
1995/01/09 | 791 | 801 | 791 | 801 | 8,000 |
1995/01/06 | 801 | 802 | 801 | 801 | 14,000 |
1995/01/05 | 819 | 819 | 803 | 804 | 12,000 |
1995/01/04 | 820 | 820 | 819 | 819 | 17,000 |