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 |
|---|---|---|---|---|---|
| 1996/12/30 | 586 | 586 | 575 | 585 | 5,000 |
| 1996/12/27 | 575 | 585 | 575 | 585 | 14,000 |
| 1996/12/26 | 574 | 585 | 570 | 585 | 22,000 |
| 1996/12/25 | 562 | 564 | 562 | 564 | 24,000 |
| 1996/12/24 | 591 | 591 | 580 | 580 | 28,000 |
| 1996/12/20 | 600 | 605 | 590 | 600 | 29,000 |
| 1996/12/19 | 620 | 620 | 605 | 606 | 21,000 |
| 1996/12/18 | 621 | 621 | 600 | 600 | 35,000 |
| 1996/12/17 | 623 | 625 | 623 | 624 | 13,000 |
| 1996/12/16 | 625 | 625 | 620 | 625 | 5,000 |
| 1996/12/13 | 620 | 625 | 620 | 625 | 84,000 |
| 1996/12/12 | 653 | 653 | 649 | 649 | 19,000 |
| 1996/12/11 | 654 | 654 | 651 | 652 | 39,000 |
| 1996/12/10 | 675 | 675 | 661 | 661 | 17,000 |
| 1996/12/09 | 651 | 651 | 651 | 651 | 12,000 |
| 1996/12/06 | 660 | 675 | 651 | 651 | 14,000 |
| 1996/12/05 | 662 | 665 | 655 | 665 | 23,000 |
| 1996/12/04 | 672 | 672 | 662 | 662 | 47,000 |
| 1996/12/03 | 675 | 675 | 660 | 675 | 48,000 |
| 1996/12/02 | 688 | 688 | 675 | 675 | 20,000 |
| 1996/11/29 | 668 | 675 | 650 | 675 | 88,000 |
| 1996/11/28 | 670 | 675 | 670 | 675 | 103,000 |
| 1996/11/27 | 658 | 665 | 658 | 665 | 4,000 |
| 1996/11/26 | 658 | 658 | 658 | 658 | 4,000 |
| 1996/11/25 | 686 | 686 | 658 | 658 | 26,000 |
| 1996/11/22 | 686 | 688 | 671 | 680 | 51,000 |
| 1996/11/21 | 681 | 681 | 678 | 678 | 37,000 |
| 1996/11/20 | 683 | 688 | 683 | 688 | 17,000 |
| 1996/11/19 | 650 | 660 | 650 | 653 | 52,000 |
| 1996/11/18 | 686 | 686 | 660 | 660 | 6,000 |
| 1996/11/15 | 675 | 676 | 666 | 676 | 35,000 |
| 1996/11/14 | 666 | 666 | 645 | 645 | 248,000 |
| 1996/11/13 | 670 | 670 | 653 | 656 | 13,000 |
| 1996/11/12 | 695 | 695 | 670 | 670 | 23,000 |
| 1996/11/11 | 698 | 704 | 695 | 695 | 16,000 |
| 1996/11/08 | 671 | 698 | 671 | 698 | 16,000 |
| 1996/11/07 | 699 | 699 | 676 | 676 | 8,000 |
| 1996/11/06 | 681 | 681 | 681 | 681 | 8,000 |
| 1996/11/05 | 695 | 695 | 680 | 680 | 26,000 |
| 1996/11/01 | 695 | 695 | 685 | 685 | 23,000 |
| 1996/10/31 | 680 | 690 | 680 | 685 | 5,000 |
| 1996/10/30 | 688 | 688 | 680 | 681 | 35,000 |
| 1996/10/29 | 668 | 668 | 662 | 662 | 2,000 |
| 1996/10/28 | 668 | 668 | 651 | 662 | 35,000 |
| 1996/10/25 | 673 | 673 | 658 | 658 | 25,000 |
| 1996/10/24 | 675 | 675 | 673 | 673 | 19,000 |
| 1996/10/23 | 679 | 679 | 677 | 677 | 21,000 |
| 1996/10/22 | 692 | 692 | 685 | 685 | 19,000 |
| 1996/10/21 | 680 | 685 | 680 | 681 | 7,000 |
| 1996/10/18 | 688 | 697 | 685 | 696 | 15,000 |
| 1996/10/17 | 679 | 685 | 677 | 685 | 14,000 |
| 1996/10/16 | 677 | 679 | 677 | 679 | 4,000 |
| 1996/10/15 | 695 | 695 | 675 | 675 | 11,000 |
| 1996/10/14 | 674 | 675 | 674 | 675 | 5,000 |
| 1996/10/11 | 675 | 675 | 673 | 674 | 15,000 |
| 1996/10/09 | 687 | 687 | 685 | 685 | 8,000 |
| 1996/10/08 | 681 | 681 | 680 | 680 | 13,000 |
| 1996/10/07 | 700 | 700 | 680 | 680 | 7,000 |
| 1996/10/04 | 700 | 700 | 700 | 700 | 40,000 |
| 1996/10/03 | 716 | 716 | 700 | 700 | 34,000 |
| 1996/10/02 | 740 | 740 | 706 | 706 | 42,000 |
| 1996/10/01 | 745 | 745 | 735 | 745 | 25,000 |
| 1996/09/30 | 730 | 735 | 705 | 735 | 36,000 |
| 1996/09/27 | 715 | 715 | 705 | 715 | 16,000 |
| 1996/09/26 | 720 | 720 | 705 | 715 | 16,000 |
| 1996/09/25 | 681 | 700 | 681 | 695 | 5,000 |
| 1996/09/20 | 723 | 723 | 700 | 700 | 43,000 |
| 1996/09/19 | 717 | 717 | 715 | 715 | 20,000 |
| 1996/09/18 | 710 | 710 | 707 | 707 | 52,000 |
| 1996/09/17 | 699 | 699 | 680 | 680 | 12,000 |
| 1996/09/13 | 684 | 684 | 684 | 684 | 16,000 |
| 1996/09/12 | 674 | 675 | 674 | 674 | 19,000 |
| 1996/09/11 | 685 | 690 | 674 | 674 | 17,000 |
| 1996/09/10 | 680 | 697 | 680 | 680 | 32,000 |
| 1996/09/09 | 692 | 692 | 678 | 678 | 14,000 |
| 1996/09/06 | 683 | 683 | 682 | 682 | 10,000 |
| 1996/09/05 | 682 | 697 | 682 | 682 | 8,000 |
| 1996/09/04 | 689 | 690 | 689 | 690 | 9,000 |
| 1996/09/03 | 693 | 693 | 690 | 690 | 6,000 |
| 1996/09/02 | 697 | 697 | 695 | 695 | 20,000 |
| 1996/08/30 | 680 | 680 | 670 | 677 | 22,000 |
| 1996/08/29 | 680 | 680 | 678 | 680 | 3,000 |
| 1996/08/28 | 701 | 701 | 670 | 670 | 26,000 |
| 1996/08/27 | 701 | 701 | 700 | 700 | 10,000 |
| 1996/08/26 | 710 | 710 | 700 | 700 | 11,000 |
| 1996/08/23 | 715 | 715 | 705 | 705 | 6,000 |
| 1996/08/22 | 710 | 710 | 705 | 705 | 11,000 |
| 1996/08/21 | 732 | 732 | 703 | 703 | 36,000 |
| 1996/08/20 | 722 | 732 | 722 | 732 | 21,000 |
| 1996/08/19 | 711 | 712 | 710 | 712 | 11,000 |
| 1996/08/16 | 721 | 721 | 711 | 711 | 34,000 |
| 1996/08/15 | 711 | 711 | 711 | 711 | 1,000 |
| 1996/08/14 | 710 | 710 | 710 | 710 | 9,000 |
| 1996/08/13 | 710 | 710 | 707 | 709 | 6,000 |
| 1996/08/12 | 711 | 711 | 707 | 711 | 10,000 |
| 1996/08/09 | 716 | 716 | 716 | 716 | 16,000 |
| 1996/08/07 | 715 | 715 | 712 | 712 | 12,000 |
| 1996/08/06 | 739 | 739 | 727 | 727 | 25,000 |
| 1996/08/05 | 737 | 739 | 737 | 739 | 13,000 |
| 1996/08/02 | 735 | 737 | 735 | 737 | 13,000 |
| 1996/08/01 | 730 | 730 | 715 | 726 | 23,000 |
| 1996/07/31 | 725 | 725 | 711 | 711 | 12,000 |
| 1996/07/30 | 740 | 740 | 732 | 735 | 14,000 |
| 1996/07/26 | 747 | 747 | 740 | 740 | 9,000 |
| 1996/07/25 | 745 | 747 | 740 | 747 | 60,000 |
| 1996/07/24 | 727 | 735 | 727 | 727 | 28,000 |
| 1996/07/23 | 734 | 734 | 727 | 727 | 16,000 |
| 1996/07/22 | 769 | 769 | 742 | 742 | 19,000 |
| 1996/07/19 | 760 | 760 | 740 | 749 | 43,000 |
| 1996/07/18 | 745 | 750 | 743 | 750 | 42,000 |
| 1996/07/17 | 746 | 746 | 738 | 743 | 21,000 |
| 1996/07/16 | 735 | 748 | 732 | 748 | 26,000 |
| 1996/07/15 | 745 | 750 | 735 | 735 | 25,000 |
| 1996/07/12 | 735 | 735 | 735 | 735 | 18,000 |
| 1996/07/11 | 735 | 735 | 735 | 735 | 3,000 |
| 1996/07/10 | 735 | 735 | 735 | 735 | 8,000 |
| 1996/07/09 | 740 | 740 | 735 | 735 | 7,000 |
| 1996/07/08 | 743 | 743 | 732 | 740 | 14,000 |
| 1996/07/05 | 740 | 740 | 740 | 740 | 10,000 |
| 1996/07/04 | 750 | 750 | 749 | 750 | 31,000 |
| 1996/07/03 | 762 | 762 | 750 | 750 | 8,000 |
| 1996/07/02 | 773 | 773 | 770 | 770 | 15,000 |
| 1996/07/01 | 785 | 785 | 762 | 763 | 45,000 |
| 1996/06/28 | 793 | 793 | 785 | 785 | 6,000 |
| 1996/06/27 | 791 | 791 | 785 | 785 | 18,000 |
| 1996/06/26 | 789 | 793 | 785 | 793 | 30,000 |
| 1996/06/25 | 795 | 795 | 784 | 784 | 25,000 |
| 1996/06/24 | 779 | 784 | 778 | 784 | 19,000 |
| 1996/06/21 | 784 | 784 | 778 | 778 | 9,000 |
| 1996/06/20 | 784 | 784 | 770 | 775 | 20,000 |
| 1996/06/19 | 779 | 781 | 774 | 774 | 40,000 |
| 1996/06/18 | 784 | 784 | 771 | 775 | 54,000 |
| 1996/06/17 | 785 | 785 | 775 | 775 | 14,000 |
| 1996/06/14 | 784 | 784 | 762 | 762 | 62,000 |
| 1996/06/13 | 764 | 764 | 764 | 764 | 76,000 |
| 1996/06/12 | 755 | 755 | 754 | 754 | 19,000 |
| 1996/06/11 | 755 | 756 | 752 | 754 | 16,000 |
| 1996/06/10 | 756 | 756 | 752 | 753 | 10,000 |
| 1996/06/07 | 752 | 756 | 752 | 756 | 28,000 |
| 1996/06/06 | 755 | 760 | 752 | 752 | 17,000 |
| 1996/06/05 | 751 | 760 | 751 | 752 | 14,000 |
| 1996/06/04 | 760 | 764 | 760 | 760 | 34,000 |
| 1996/06/03 | 775 | 775 | 760 | 760 | 53,000 |
| 1996/05/31 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/05/30 | 769 | 769 | 745 | 750 | 21,000 |
| 1996/05/29 | 769 | 777 | 769 | 769 | 26,000 |
| 1996/05/28 | 781 | 781 | 777 | 777 | 15,000 |
| 1996/05/27 | 793 | 793 | 777 | 777 | 11,000 |
| 1996/05/24 | 785 | 785 | 779 | 785 | 16,000 |
| 1996/05/23 | 790 | 795 | 786 | 787 | 54,000 |
| 1996/05/22 | 790 | 794 | 790 | 794 | 22,000 |
| 1996/05/21 | 795 | 795 | 787 | 790 | 32,000 |
| 1996/05/20 | 786 | 786 | 775 | 775 | 41,000 |
| 1996/05/17 | 772 | 780 | 771 | 776 | 159,000 |
| 1996/05/16 | 765 | 775 | 763 | 765 | 150,000 |
| 1996/05/15 | 775 | 775 | 765 | 765 | 70,000 |
| 1996/05/14 | 787 | 787 | 765 | 775 | 12,000 |
| 1996/05/13 | 780 | 780 | 771 | 779 | 15,000 |
| 1996/05/10 | 778 | 780 | 778 | 778 | 40,000 |
| 1996/05/09 | 773 | 778 | 773 | 778 | 46,000 |
| 1996/05/08 | 799 | 799 | 793 | 793 | 52,000 |
| 1996/05/07 | 799 | 800 | 778 | 779 | 24,000 |
| 1996/05/02 | 796 | 800 | 775 | 800 | 56,000 |
| 1996/05/01 | 805 | 819 | 800 | 800 | 138,000 |
| 1996/04/30 | 792 | 800 | 785 | 795 | 59,000 |
| 1996/04/26 | 788 | 800 | 788 | 793 | 105,000 |
| 1996/04/25 | 764 | 775 | 764 | 775 | 27,000 |
| 1996/04/24 | 772 | 774 | 770 | 774 | 34,000 |
| 1996/04/23 | 760 | 775 | 760 | 774 | 317,000 |
| 1996/04/22 | 780 | 781 | 770 | 770 | 45,000 |
| 1996/04/19 | 769 | 770 | 762 | 770 | 22,000 |
| 1996/04/18 | 769 | 769 | 758 | 769 | 33,000 |
| 1996/04/17 | 779 | 779 | 768 | 768 | 25,000 |
| 1996/04/16 | 775 | 777 | 767 | 769 | 40,000 |
| 1996/04/15 | 755 | 766 | 755 | 766 | 38,000 |
| 1996/04/12 | 758 | 760 | 751 | 755 | 31,000 |
| 1996/04/11 | 757 | 757 | 749 | 750 | 32,000 |
| 1996/04/10 | 760 | 760 | 747 | 747 | 47,000 |
| 1996/04/09 | 750 | 750 | 731 | 740 | 114,000 |
| 1996/04/08 | 748 | 748 | 740 | 740 | 25,000 |
| 1996/04/05 | 745 | 750 | 745 | 750 | 84,000 |
| 1996/04/04 | 737 | 745 | 737 | 744 | 22,000 |
| 1996/04/03 | 740 | 747 | 737 | 737 | 79,000 |
| 1996/04/02 | 742 | 742 | 730 | 735 | 74,000 |
| 1996/04/01 | 740 | 740 | 739 | 739 | 32,000 |
| 1996/03/29 | 735 | 735 | 730 | 735 | 98,000 |
| 1996/03/28 | 707 | 713 | 707 | 712 | 20,000 |
| 1996/03/27 | 707 | 707 | 705 | 707 | 27,000 |
| 1996/03/26 | 710 | 710 | 701 | 701 | 60,000 |
| 1996/03/25 | 710 | 735 | 706 | 706 | 21,000 |
| 1996/03/22 | 725 | 725 | 715 | 717 | 29,000 |
| 1996/03/21 | 705 | 715 | 705 | 715 | 11,000 |
| 1996/03/19 | 730 | 730 | 710 | 715 | 86,000 |
| 1996/03/18 | 730 | 730 | 715 | 715 | 136,000 |
| 1996/03/15 | 725 | 726 | 725 | 726 | 16,000 |
| 1996/03/14 | 713 | 730 | 713 | 730 | 12,000 |
| 1996/03/13 | 712 | 712 | 712 | 712 | 1,000 |
| 1996/03/12 | 711 | 711 | 711 | 711 | 4,000 |
| 1996/03/11 | 710 | 710 | 710 | 710 | 12,000 |
| 1996/03/08 | 705 | 725 | 705 | 725 | 24,000 |
| 1996/03/07 | 719 | 719 | 701 | 705 | 24,000 |
| 1996/03/06 | 734 | 734 | 720 | 720 | 13,000 |
| 1996/03/05 | 725 | 735 | 725 | 735 | 13,000 |
| 1996/03/04 | 748 | 748 | 735 | 735 | 15,000 |
| 1996/03/01 | 748 | 748 | 725 | 725 | 26,000 |
| 1996/02/29 | 745 | 745 | 740 | 740 | 15,000 |
| 1996/02/28 | 721 | 725 | 720 | 725 | 68,000 |
| 1996/02/27 | 720 | 725 | 719 | 724 | 88,000 |
| 1996/02/26 | 728 | 728 | 720 | 720 | 13,000 |
| 1996/02/23 | 728 | 728 | 727 | 728 | 10,000 |
| 1996/02/22 | 721 | 727 | 721 | 727 | 55,000 |
| 1996/02/21 | 736 | 736 | 720 | 720 | 120,000 |
| 1996/02/20 | 736 | 736 | 726 | 736 | 36,000 |
| 1996/02/19 | 732 | 732 | 726 | 726 | 32,000 |
| 1996/02/16 | 750 | 750 | 725 | 726 | 34,000 |
| 1996/02/15 | 760 | 765 | 750 | 750 | 15,000 |
| 1996/02/14 | 749 | 760 | 749 | 760 | 31,000 |
| 1996/02/13 | 759 | 762 | 759 | 759 | 89,000 |
| 1996/02/09 | 742 | 759 | 742 | 759 | 12,000 |
| 1996/02/08 | 760 | 760 | 740 | 745 | 44,000 |
| 1996/02/07 | 764 | 765 | 754 | 764 | 65,000 |
| 1996/02/06 | 753 | 754 | 750 | 754 | 55,000 |
| 1996/02/05 | 750 | 755 | 749 | 753 | 66,000 |
| 1996/02/02 | 748 | 750 | 745 | 748 | 71,000 |
| 1996/02/01 | 745 | 745 | 740 | 745 | 35,000 |
| 1996/01/31 | 732 | 749 | 732 | 735 | 75,000 |
| 1996/01/30 | 715 | 730 | 715 | 730 | 43,000 |
| 1996/01/29 | 737 | 737 | 730 | 730 | 4,000 |
| 1996/01/26 | 711 | 749 | 711 | 749 | 19,000 |
| 1996/01/25 | 723 | 723 | 705 | 711 | 26,000 |
| 1996/01/24 | 725 | 725 | 724 | 724 | 36,000 |
| 1996/01/23 | 708 | 725 | 705 | 724 | 7,000 |
| 1996/01/22 | 720 | 725 | 705 | 705 | 21,000 |
| 1996/01/19 | 720 | 722 | 700 | 700 | 27,000 |
| 1996/01/18 | 739 | 739 | 722 | 722 | 26,000 |
| 1996/01/17 | 730 | 740 | 721 | 740 | 55,000 |
| 1996/01/16 | 733 | 733 | 720 | 720 | 53,000 |
| 1996/01/12 | 728 | 732 | 728 | 731 | 33,000 |
| 1996/01/11 | 728 | 728 | 728 | 728 | 4,000 |
| 1996/01/10 | 726 | 750 | 726 | 745 | 84,000 |
| 1996/01/09 | 720 | 723 | 720 | 720 | 11,000 |
| 1996/01/08 | 740 | 740 | 720 | 720 | 19,000 |
| 1996/01/05 | 749 | 749 | 740 | 745 | 59,000 |