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 |
---|---|---|---|---|---|
1997/12/30 | 205 | 218 | 205 | 218 | 12,000 |
1997/12/29 | 218 | 218 | 207 | 207 | 13,000 |
1997/12/26 | 220 | 221 | 215 | 221 | 48,000 |
1997/12/25 | 220 | 230 | 220 | 221 | 99,000 |
1997/12/24 | 231 | 235 | 231 | 231 | 37,000 |
1997/12/22 | 240 | 240 | 235 | 235 | 29,000 |
1997/12/19 | 259 | 259 | 245 | 245 | 56,000 |
1997/12/18 | 251 | 255 | 250 | 254 | 21,000 |
1997/12/17 | 231 | 259 | 231 | 250 | 55,000 |
1997/12/16 | 250 | 250 | 226 | 226 | 38,000 |
1997/12/15 | 257 | 257 | 250 | 250 | 64,000 |
1997/12/12 | 260 | 260 | 250 | 258 | 115,000 |
1997/12/11 | 274 | 274 | 262 | 262 | 24,000 |
1997/12/10 | 287 | 287 | 275 | 275 | 39,000 |
1997/12/09 | 267 | 269 | 264 | 267 | 17,000 |
1997/12/08 | 275 | 275 | 260 | 262 | 34,000 |
1997/12/05 | 265 | 275 | 265 | 275 | 40,000 |
1997/12/04 | 275 | 276 | 265 | 265 | 31,000 |
1997/12/03 | 275 | 280 | 275 | 275 | 29,000 |
1997/12/02 | 294 | 295 | 280 | 280 | 57,000 |
1997/12/01 | 290 | 290 | 285 | 287 | 60,000 |
1997/11/28 | 280 | 280 | 270 | 275 | 37,000 |
1997/11/27 | 285 | 285 | 275 | 280 | 31,000 |
1997/11/26 | 285 | 289 | 285 | 285 | 8,000 |
1997/11/25 | 290 | 290 | 285 | 285 | 23,000 |
1997/11/21 | 295 | 300 | 295 | 298 | 72,000 |
1997/11/20 | 295 | 307 | 295 | 299 | 35,000 |
1997/11/19 | 318 | 318 | 298 | 298 | 40,000 |
1997/11/18 | 303 | 315 | 298 | 313 | 24,000 |
1997/11/17 | 295 | 308 | 295 | 308 | 81,000 |
1997/11/14 | 300 | 300 | 295 | 295 | 39,000 |
1997/11/13 | 300 | 300 | 290 | 290 | 63,000 |
1997/11/12 | 305 | 306 | 299 | 300 | 41,000 |
1997/11/11 | 307 | 308 | 300 | 300 | 52,000 |
1997/11/10 | 320 | 320 | 315 | 315 | 18,000 |
1997/11/07 | 318 | 318 | 315 | 315 | 17,000 |
1997/11/06 | 321 | 321 | 317 | 317 | 57,000 |
1997/11/05 | 332 | 332 | 327 | 327 | 14,000 |
1997/11/04 | 340 | 340 | 330 | 332 | 57,000 |
1997/10/31 | 315 | 325 | 310 | 325 | 30,000 |
1997/10/30 | 326 | 326 | 315 | 315 | 49,000 |
1997/10/29 | 327 | 329 | 325 | 327 | 27,000 |
1997/10/28 | 312 | 317 | 302 | 317 | 50,000 |
1997/10/27 | 315 | 320 | 312 | 317 | 25,000 |
1997/10/24 | 310 | 320 | 310 | 320 | 8,000 |
1997/10/23 | 315 | 320 | 308 | 308 | 130,000 |
1997/10/22 | 306 | 320 | 301 | 320 | 206,000 |
1997/10/21 | 305 | 307 | 305 | 306 | 126,000 |
1997/10/20 | 302 | 308 | 301 | 301 | 41,000 |
1997/10/17 | 310 | 310 | 306 | 310 | 45,000 |
1997/10/16 | 314 | 314 | 311 | 312 | 14,000 |
1997/10/15 | 309 | 310 | 305 | 310 | 23,000 |
1997/10/14 | 309 | 310 | 305 | 310 | 21,000 |
1997/10/13 | 310 | 310 | 310 | 310 | 38,000 |
1997/10/09 | 314 | 315 | 312 | 314 | 18,000 |
1997/10/08 | 314 | 314 | 314 | 314 | 11,000 |
1997/10/07 | 312 | 315 | 312 | 314 | 7,000 |
1997/10/06 | 312 | 315 | 310 | 315 | 34,000 |
1997/10/03 | 316 | 320 | 312 | 315 | 38,000 |
1997/10/02 | 341 | 341 | 315 | 315 | 37,000 |
1997/10/01 | 340 | 343 | 340 | 341 | 71,000 |
1997/09/30 | 319 | 360 | 319 | 359 | 111,000 |
1997/09/29 | 326 | 337 | 320 | 324 | 116,000 |
1997/09/26 | 335 | 351 | 335 | 336 | 46,000 |
1997/09/25 | 351 | 351 | 330 | 350 | 80,000 |
1997/09/24 | 340 | 355 | 337 | 352 | 42,000 |
1997/09/22 | 327 | 340 | 327 | 340 | 31,000 |
1997/09/19 | 328 | 333 | 323 | 332 | 43,000 |
1997/09/18 | 310 | 314 | 305 | 314 | 91,000 |
1997/09/17 | 317 | 320 | 310 | 310 | 112,000 |
1997/09/16 | 325 | 325 | 317 | 318 | 66,000 |
1997/09/12 | 318 | 318 | 317 | 318 | 26,000 |
1997/09/11 | 333 | 333 | 328 | 330 | 49,000 |
1997/09/10 | 340 | 340 | 338 | 338 | 17,000 |
1997/09/09 | 340 | 341 | 338 | 338 | 75,000 |
1997/09/08 | 340 | 340 | 340 | 340 | 28,000 |
1997/09/05 | 340 | 340 | 338 | 340 | 12,000 |
1997/09/04 | 350 | 350 | 335 | 335 | 54,000 |
1997/09/03 | 360 | 360 | 355 | 355 | 53,000 |
1997/09/02 | 360 | 360 | 355 | 358 | 24,000 |
1997/09/01 | 366 | 366 | 356 | 361 | 53,000 |
1997/08/29 | 339 | 339 | 336 | 336 | 46,000 |
1997/08/28 | 331 | 331 | 331 | 331 | 10,000 |
1997/08/27 | 330 | 340 | 330 | 330 | 52,000 |
1997/08/26 | 340 | 340 | 328 | 330 | 87,000 |
1997/08/25 | 343 | 343 | 340 | 340 | 12,000 |
1997/08/22 | 340 | 346 | 340 | 345 | 24,000 |
1997/08/21 | 345 | 346 | 330 | 340 | 86,000 |
1997/08/20 | 348 | 349 | 343 | 345 | 67,000 |
1997/08/19 | 349 | 349 | 343 | 343 | 45,000 |
1997/08/18 | 349 | 349 | 345 | 345 | 22,000 |
1997/08/15 | 352 | 352 | 350 | 350 | 143,000 |
1997/08/14 | 354 | 356 | 350 | 351 | 24,000 |
1997/08/13 | 351 | 360 | 350 | 354 | 92,000 |
1997/08/12 | 357 | 365 | 357 | 365 | 5,000 |
1997/08/11 | 361 | 363 | 355 | 355 | 21,000 |
1997/08/08 | 355 | 360 | 351 | 360 | 39,000 |
1997/08/07 | 369 | 372 | 360 | 365 | 35,000 |
1997/08/06 | 369 | 369 | 356 | 368 | 41,000 |
1997/08/05 | 378 | 380 | 370 | 370 | 31,000 |
1997/08/04 | 400 | 400 | 380 | 381 | 48,000 |
1997/08/01 | 410 | 410 | 396 | 400 | 51,000 |
1997/07/31 | 405 | 406 | 400 | 400 | 28,000 |
1997/07/30 | 410 | 410 | 406 | 406 | 13,000 |
1997/07/29 | 410 | 411 | 406 | 410 | 38,000 |
1997/07/28 | 409 | 410 | 406 | 409 | 25,000 |
1997/07/25 | 410 | 420 | 410 | 410 | 37,000 |
1997/07/24 | 410 | 415 | 410 | 410 | 27,000 |
1997/07/23 | 419 | 419 | 412 | 412 | 43,000 |
1997/07/22 | 440 | 440 | 419 | 419 | 271,000 |
1997/07/18 | 425 | 430 | 425 | 430 | 10,000 |
1997/07/17 | 425 | 426 | 425 | 425 | 23,000 |
1997/07/16 | 441 | 444 | 430 | 430 | 25,000 |
1997/07/15 | 445 | 445 | 440 | 440 | 15,000 |
1997/07/14 | 441 | 445 | 441 | 443 | 23,000 |
1997/07/11 | 445 | 445 | 441 | 445 | 16,000 |
1997/07/10 | 455 | 457 | 445 | 445 | 36,000 |
1997/07/09 | 458 | 459 | 455 | 455 | 60,000 |
1997/07/08 | 451 | 460 | 451 | 459 | 45,000 |
1997/07/07 | 448 | 448 | 446 | 446 | 8,000 |
1997/07/04 | 448 | 448 | 447 | 448 | 11,000 |
1997/07/03 | 451 | 456 | 448 | 448 | 28,000 |
1997/07/02 | 454 | 454 | 447 | 450 | 42,000 |
1997/07/01 | 460 | 460 | 450 | 450 | 60,000 |
1997/06/30 | 448 | 451 | 448 | 451 | 13,000 |
1997/06/27 | 449 | 449 | 446 | 447 | 15,000 |
1997/06/26 | 445 | 448 | 445 | 445 | 49,000 |
1997/06/25 | 450 | 450 | 440 | 445 | 44,000 |
1997/06/24 | 449 | 450 | 447 | 447 | 26,000 |
1997/06/23 | 457 | 457 | 450 | 450 | 60,000 |
1997/06/20 | 462 | 462 | 456 | 456 | 99,000 |
1997/06/19 | 465 | 465 | 461 | 461 | 15,000 |
1997/06/18 | 464 | 464 | 460 | 460 | 20,000 |
1997/06/17 | 466 | 466 | 455 | 459 | 40,000 |
1997/06/16 | 475 | 475 | 466 | 466 | 42,000 |
1997/06/13 | 475 | 476 | 469 | 475 | 79,000 |
1997/06/12 | 476 | 488 | 472 | 480 | 102,000 |
1997/06/11 | 475 | 475 | 470 | 475 | 39,000 |
1997/06/10 | 479 | 485 | 475 | 475 | 58,000 |
1997/06/09 | 469 | 476 | 469 | 476 | 57,000 |
1997/06/06 | 450 | 469 | 450 | 469 | 84,000 |
1997/06/05 | 455 | 455 | 445 | 450 | 29,000 |
1997/06/04 | 457 | 457 | 451 | 454 | 29,000 |
1997/06/03 | 445 | 458 | 442 | 456 | 118,000 |
1997/06/02 | 452 | 461 | 445 | 445 | 71,000 |
1997/05/30 | 445 | 450 | 442 | 442 | 71,000 |
1997/05/29 | 451 | 451 | 440 | 440 | 54,000 |
1997/05/28 | 455 | 455 | 450 | 451 | 33,000 |
1997/05/27 | 464 | 465 | 451 | 451 | 34,000 |
1997/05/26 | 471 | 473 | 464 | 464 | 33,000 |
1997/05/23 | 465 | 468 | 465 | 468 | 9,000 |
1997/05/22 | 470 | 470 | 467 | 468 | 29,000 |
1997/05/21 | 480 | 480 | 467 | 467 | 39,000 |
1997/05/20 | 487 | 490 | 480 | 482 | 96,000 |
1997/05/19 | 476 | 485 | 476 | 485 | 108,000 |
1997/05/16 | 463 | 476 | 463 | 476 | 157,000 |
1997/05/15 | 465 | 470 | 462 | 462 | 51,000 |
1997/05/14 | 467 | 470 | 465 | 467 | 88,000 |
1997/05/13 | 455 | 467 | 455 | 462 | 102,000 |
1997/05/12 | 448 | 451 | 448 | 450 | 39,000 |
1997/05/09 | 450 | 450 | 446 | 448 | 9,000 |
1997/05/08 | 455 | 455 | 443 | 450 | 40,000 |
1997/05/07 | 457 | 460 | 456 | 456 | 51,000 |
1997/05/06 | 451 | 457 | 451 | 455 | 35,000 |
1997/05/02 | 442 | 444 | 442 | 442 | 39,000 |
1997/05/01 | 455 | 459 | 451 | 455 | 48,000 |
1997/04/30 | 445 | 453 | 445 | 450 | 50,000 |
1997/04/28 | 446 | 446 | 444 | 444 | 8,000 |
1997/04/25 | 445 | 445 | 440 | 442 | 34,000 |
1997/04/24 | 450 | 450 | 445 | 445 | 40,000 |
1997/04/23 | 448 | 456 | 448 | 450 | 84,000 |
1997/04/22 | 446 | 450 | 444 | 444 | 230,000 |
1997/04/21 | 444 | 450 | 433 | 443 | 260,000 |
1997/04/18 | 431 | 444 | 431 | 435 | 44,000 |
1997/04/17 | 420 | 430 | 420 | 427 | 27,000 |
1997/04/16 | 414 | 415 | 408 | 410 | 495,000 |
1997/04/15 | 411 | 425 | 411 | 420 | 13,000 |
1997/04/14 | 432 | 432 | 425 | 425 | 311,000 |
1997/04/11 | 435 | 439 | 430 | 432 | 12,000 |
1997/04/10 | 441 | 442 | 440 | 440 | 25,000 |
1997/04/09 | 461 | 465 | 442 | 442 | 60,000 |
1997/04/08 | 461 | 466 | 461 | 461 | 45,000 |
1997/04/07 | 480 | 480 | 477 | 480 | 29,000 |
1997/04/04 | 495 | 495 | 490 | 490 | 22,000 |
1997/04/03 | 511 | 511 | 505 | 505 | 55,000 |
1997/04/02 | 508 | 508 | 495 | 501 | 42,000 |
1997/04/01 | 484 | 484 | 466 | 466 | 27,000 |
1997/03/31 | 472 | 473 | 472 | 473 | 4,000 |
1997/03/28 | 470 | 470 | 470 | 470 | 4,000 |
1997/03/27 | 475 | 476 | 470 | 470 | 13,000 |
1997/03/26 | 476 | 476 | 476 | 476 | 2,000 |
1997/03/25 | 486 | 486 | 485 | 485 | 44,000 |
1997/03/24 | 485 | 485 | 476 | 476 | 8,000 |
1997/03/21 | 480 | 484 | 475 | 484 | 23,000 |
1997/03/19 | 493 | 493 | 480 | 480 | 34,000 |
1997/03/18 | 481 | 487 | 481 | 486 | 55,000 |
1997/03/17 | 480 | 483 | 479 | 480 | 37,000 |
1997/03/14 | 480 | 481 | 480 | 480 | 42,000 |
1997/03/13 | 486 | 487 | 485 | 486 | 13,000 |
1997/03/12 | 490 | 491 | 485 | 491 | 37,000 |
1997/03/11 | 490 | 495 | 490 | 491 | 13,000 |
1997/03/10 | 490 | 490 | 490 | 490 | 21,000 |
1997/03/07 | 490 | 490 | 485 | 490 | 31,000 |
1997/03/06 | 488 | 490 | 488 | 490 | 11,000 |
1997/03/05 | 500 | 501 | 488 | 488 | 26,000 |
1997/03/04 | 514 | 514 | 500 | 509 | 15,000 |
1997/03/03 | 505 | 505 | 498 | 505 | 27,000 |
1997/02/28 | 500 | 500 | 488 | 494 | 26,000 |
1997/02/27 | 508 | 508 | 500 | 500 | 56,000 |
1997/02/26 | 515 | 515 | 506 | 506 | 14,000 |
1997/02/25 | 520 | 520 | 510 | 519 | 15,000 |
1997/02/24 | 510 | 529 | 510 | 525 | 59,000 |
1997/02/21 | 520 | 530 | 520 | 530 | 12,000 |
1997/02/20 | 519 | 520 | 510 | 520 | 30,000 |
1997/02/19 | 511 | 511 | 505 | 505 | 13,000 |
1997/02/18 | 520 | 521 | 520 | 521 | 5,000 |
1997/02/17 | 507 | 515 | 507 | 515 | 3,000 |
1997/02/14 | 505 | 505 | 505 | 505 | 16,000 |
1997/02/13 | 501 | 505 | 501 | 505 | 11,000 |
1997/02/12 | 501 | 510 | 501 | 501 | 15,000 |
1997/02/10 | 515 | 515 | 510 | 510 | 5,000 |
1997/02/07 | 507 | 508 | 490 | 500 | 377,000 |
1997/02/06 | 515 | 516 | 507 | 507 | 28,000 |
1997/02/05 | 538 | 538 | 518 | 518 | 28,000 |
1997/02/04 | 548 | 548 | 547 | 548 | 15,000 |
1997/02/03 | 550 | 550 | 549 | 549 | 22,000 |
1997/01/31 | 519 | 525 | 519 | 525 | 26,000 |
1997/01/30 | 519 | 520 | 510 | 510 | 19,000 |
1997/01/29 | 524 | 524 | 510 | 520 | 23,000 |
1997/01/28 | 530 | 530 | 524 | 525 | 13,000 |
1997/01/27 | 525 | 526 | 520 | 520 | 8,000 |
1997/01/24 | 534 | 534 | 521 | 521 | 14,000 |
1997/01/23 | 520 | 524 | 520 | 524 | 6,000 |
1997/01/22 | 530 | 535 | 530 | 534 | 47,000 |
1997/01/21 | 554 | 554 | 530 | 530 | 24,000 |
1997/01/20 | 537 | 544 | 530 | 544 | 12,000 |
1997/01/17 | 530 | 540 | 530 | 536 | 38,000 |
1997/01/16 | 539 | 550 | 539 | 550 | 20,000 |
1997/01/14 | 545 | 546 | 535 | 545 | 10,000 |
1997/01/13 | 519 | 546 | 519 | 546 | 42,000 |
1997/01/10 | 540 | 540 | 510 | 520 | 69,000 |
1997/01/09 | 540 | 543 | 540 | 540 | 60,000 |
1997/01/08 | 565 | 565 | 540 | 540 | 14,000 |
1997/01/07 | 580 | 580 | 574 | 574 | 27,000 |
1997/01/06 | 605 | 605 | 580 | 580 | 25,000 |