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 |
---|---|---|---|---|---|
2000/12/29 | 320 | 325 | 316 | 325 | 19,000 |
2000/12/28 | 327 | 327 | 320 | 323 | 52,000 |
2000/12/27 | 321 | 334 | 321 | 324 | 31,000 |
2000/12/26 | 348 | 348 | 341 | 341 | 17,000 |
2000/12/25 | 335 | 349 | 335 | 341 | 36,000 |
2000/12/22 | 332 | 344 | 330 | 344 | 246,000 |
2000/12/21 | 336 | 344 | 326 | 327 | 102,000 |
2000/12/20 | 359 | 359 | 341 | 345 | 117,000 |
2000/12/19 | 367 | 367 | 362 | 363 | 82,000 |
2000/12/18 | 369 | 369 | 367 | 369 | 41,000 |
2000/12/15 | 363 | 372 | 363 | 372 | 75,000 |
2000/12/14 | 369 | 370 | 362 | 368 | 31,000 |
2000/12/13 | 371 | 371 | 366 | 370 | 123,000 |
2000/12/12 | 374 | 374 | 365 | 366 | 89,000 |
2000/12/11 | 362 | 364 | 362 | 364 | 30,000 |
2000/12/08 | 351 | 370 | 351 | 361 | 63,000 |
2000/12/07 | 363 | 370 | 358 | 370 | 18,000 |
2000/12/06 | 362 | 369 | 362 | 362 | 24,000 |
2000/12/05 | 379 | 380 | 372 | 372 | 10,000 |
2000/12/04 | 378 | 390 | 374 | 384 | 44,000 |
2000/12/01 | 374 | 374 | 370 | 374 | 52,000 |
2000/11/30 | 364 | 374 | 364 | 374 | 42,000 |
2000/11/29 | 362 | 364 | 360 | 364 | 28,000 |
2000/11/28 | 362 | 363 | 361 | 363 | 12,000 |
2000/11/27 | 360 | 363 | 360 | 361 | 13,000 |
2000/11/24 | 360 | 361 | 360 | 360 | 23,000 |
2000/11/22 | 351 | 365 | 351 | 365 | 104,000 |
2000/11/21 | 361 | 361 | 350 | 356 | 29,000 |
2000/11/20 | 365 | 365 | 365 | 365 | 22,000 |
2000/11/17 | 368 | 372 | 355 | 365 | 88,000 |
2000/11/16 | 360 | 380 | 359 | 378 | 60,000 |
2000/11/15 | 363 | 365 | 360 | 360 | 21,000 |
2000/11/14 | 359 | 363 | 355 | 363 | 29,000 |
2000/11/13 | 353 | 359 | 353 | 359 | 11,000 |
2000/11/10 | 351 | 354 | 351 | 353 | 14,000 |
2000/11/09 | 350 | 356 | 350 | 352 | 12,000 |
2000/11/08 | 360 | 363 | 355 | 355 | 16,000 |
2000/11/07 | 375 | 375 | 360 | 360 | 11,000 |
2000/11/06 | 360 | 365 | 352 | 360 | 13,000 |
2000/11/02 | 362 | 365 | 360 | 365 | 8,000 |
2000/11/01 | 373 | 373 | 357 | 362 | 50,000 |
2000/10/31 | 361 | 363 | 354 | 363 | 29,000 |
2000/10/30 | 360 | 368 | 356 | 368 | 11,000 |
2000/10/27 | 354 | 359 | 353 | 355 | 11,000 |
2000/10/26 | 350 | 359 | 349 | 359 | 37,000 |
2000/10/25 | 353 | 353 | 345 | 350 | 40,000 |
2000/10/24 | 356 | 356 | 353 | 353 | 20,000 |
2000/10/23 | 365 | 370 | 355 | 357 | 17,000 |
2000/10/20 | 350 | 364 | 350 | 360 | 83,000 |
2000/10/19 | 352 | 355 | 341 | 345 | 83,000 |
2000/10/18 | 353 | 353 | 352 | 352 | 10,000 |
2000/10/17 | 358 | 358 | 351 | 356 | 18,000 |
2000/10/16 | 357 | 367 | 357 | 358 | 14,000 |
2000/10/13 | 360 | 360 | 351 | 352 | 30,000 |
2000/10/12 | 365 | 365 | 360 | 360 | 22,000 |
2000/10/11 | 363 | 363 | 360 | 361 | 22,000 |
2000/10/10 | 365 | 367 | 362 | 367 | 13,000 |
2000/10/06 | 375 | 375 | 373 | 373 | 10,000 |
2000/10/05 | 372 | 372 | 364 | 364 | 8,000 |
2000/10/04 | 367 | 376 | 367 | 372 | 12,000 |
2000/10/03 | 380 | 380 | 363 | 367 | 18,000 |
2000/10/02 | 385 | 385 | 375 | 380 | 38,000 |
2000/09/29 | 362 | 370 | 362 | 370 | 19,000 |
2000/09/28 | 358 | 361 | 358 | 360 | 35,000 |
2000/09/27 | 358 | 359 | 357 | 359 | 18,000 |
2000/09/26 | 365 | 365 | 357 | 360 | 30,000 |
2000/09/25 | 359 | 368 | 359 | 368 | 10,000 |
2000/09/22 | 360 | 364 | 353 | 364 | 31,000 |
2000/09/21 | 368 | 369 | 360 | 369 | 40,000 |
2000/09/20 | 356 | 369 | 351 | 369 | 114,000 |
2000/09/19 | 351 | 351 | 350 | 351 | 118,000 |
2000/09/18 | 350 | 359 | 348 | 359 | 136,000 |
2000/09/14 | 352 | 357 | 352 | 355 | 129,000 |
2000/09/13 | 361 | 361 | 353 | 357 | 127,000 |
2000/09/12 | 362 | 373 | 362 | 362 | 24,000 |
2000/09/11 | 365 | 367 | 362 | 363 | 116,000 |
2000/09/08 | 367 | 367 | 367 | 367 | 31,000 |
2000/09/07 | 372 | 372 | 365 | 367 | 41,000 |
2000/09/06 | 371 | 373 | 371 | 372 | 18,000 |
2000/09/05 | 380 | 380 | 370 | 370 | 28,000 |
2000/09/04 | 391 | 391 | 372 | 380 | 13,000 |
2000/09/01 | 404 | 404 | 393 | 393 | 32,000 |
2000/08/31 | 387 | 389 | 385 | 386 | 17,000 |
2000/08/30 | 400 | 405 | 396 | 397 | 16,000 |
2000/08/29 | 400 | 401 | 395 | 401 | 11,000 |
2000/08/28 | 398 | 404 | 391 | 404 | 25,000 |
2000/08/25 | 410 | 411 | 394 | 396 | 44,000 |
2000/08/24 | 415 | 418 | 410 | 410 | 51,000 |
2000/08/23 | 418 | 418 | 410 | 415 | 109,000 |
2000/08/22 | 392 | 403 | 390 | 403 | 67,000 |
2000/08/21 | 392 | 392 | 389 | 390 | 12,000 |
2000/08/18 | 389 | 392 | 388 | 392 | 13,000 |
2000/08/17 | 395 | 395 | 388 | 388 | 29,000 |
2000/08/16 | 380 | 395 | 380 | 390 | 73,000 |
2000/08/15 | 380 | 382 | 378 | 380 | 60,000 |
2000/08/14 | 380 | 381 | 376 | 381 | 17,000 |
2000/08/11 | 376 | 380 | 376 | 378 | 6,000 |
2000/08/10 | 380 | 380 | 376 | 376 | 10,000 |
2000/08/09 | 379 | 380 | 379 | 379 | 15,000 |
2000/08/08 | 380 | 380 | 374 | 379 | 6,000 |
2000/08/07 | 373 | 379 | 373 | 379 | 11,000 |
2000/08/04 | 365 | 378 | 365 | 378 | 22,000 |
2000/08/03 | 384 | 384 | 380 | 380 | 13,000 |
2000/08/02 | 383 | 384 | 383 | 384 | 4,000 |
2000/08/01 | 390 | 394 | 379 | 388 | 64,000 |
2000/07/31 | 370 | 370 | 361 | 370 | 49,000 |
2000/07/28 | 380 | 381 | 370 | 379 | 39,000 |
2000/07/27 | 396 | 397 | 383 | 386 | 15,000 |
2000/07/26 | 403 | 403 | 398 | 398 | 19,000 |
2000/07/25 | 410 | 411 | 396 | 404 | 46,000 |
2000/07/24 | 402 | 410 | 400 | 410 | 119,000 |
2000/07/21 | 406 | 410 | 401 | 406 | 29,000 |
2000/07/19 | 416 | 417 | 403 | 410 | 56,000 |
2000/07/18 | 423 | 428 | 398 | 416 | 63,000 |
2000/07/17 | 437 | 447 | 430 | 430 | 28,000 |
2000/07/14 | 442 | 446 | 435 | 437 | 59,000 |
2000/07/13 | 450 | 450 | 445 | 448 | 52,000 |
2000/07/12 | 463 | 469 | 440 | 445 | 125,000 |
2000/07/11 | 437 | 458 | 437 | 458 | 150,000 |
2000/07/10 | 440 | 441 | 434 | 435 | 53,000 |
2000/07/07 | 432 | 437 | 432 | 434 | 22,000 |
2000/07/06 | 440 | 449 | 436 | 437 | 66,000 |
2000/07/05 | 455 | 462 | 444 | 450 | 114,000 |
2000/07/04 | 465 | 468 | 454 | 465 | 325,000 |
2000/07/03 | 450 | 465 | 447 | 460 | 349,000 |
2000/06/30 | 444 | 444 | 438 | 442 | 163,000 |
2000/06/29 | 440 | 446 | 438 | 439 | 233,000 |
2000/06/28 | 425 | 440 | 425 | 437 | 351,000 |
2000/06/27 | 415 | 422 | 415 | 422 | 96,000 |
2000/06/26 | 414 | 415 | 410 | 414 | 42,000 |
2000/06/23 | 415 | 420 | 413 | 415 | 101,000 |
2000/06/22 | 415 | 415 | 400 | 410 | 358,000 |
2000/06/21 | 420 | 427 | 420 | 420 | 81,000 |
2000/06/20 | 442 | 444 | 427 | 427 | 176,000 |
2000/06/19 | 430 | 441 | 430 | 440 | 206,000 |
2000/06/16 | 420 | 433 | 415 | 431 | 188,000 |
2000/06/15 | 432 | 432 | 412 | 420 | 121,000 |
2000/06/14 | 429 | 440 | 421 | 432 | 526,000 |
2000/06/13 | 424 | 432 | 420 | 429 | 353,000 |
2000/06/12 | 410 | 430 | 410 | 423 | 314,000 |
2000/06/09 | 389 | 415 | 385 | 410 | 320,000 |
2000/06/08 | 392 | 395 | 381 | 385 | 133,000 |
2000/06/07 | 373 | 391 | 370 | 390 | 199,000 |
2000/06/06 | 367 | 368 | 357 | 368 | 109,000 |
2000/06/05 | 365 | 365 | 360 | 365 | 33,000 |
2000/06/02 | 355 | 362 | 355 | 357 | 63,000 |
2000/06/01 | 355 | 356 | 350 | 355 | 58,000 |
2000/05/31 | 348 | 351 | 347 | 351 | 23,000 |
2000/05/30 | 353 | 353 | 346 | 346 | 30,000 |
2000/05/29 | 345 | 350 | 345 | 350 | 33,000 |
2000/05/26 | 350 | 350 | 342 | 345 | 24,000 |
2000/05/25 | 352 | 354 | 352 | 352 | 43,000 |
2000/05/24 | 357 | 357 | 350 | 350 | 19,000 |
2000/05/23 | 351 | 359 | 351 | 356 | 47,000 |
2000/05/22 | 360 | 360 | 350 | 351 | 85,000 |
2000/05/19 | 355 | 357 | 350 | 357 | 79,000 |
2000/05/18 | 360 | 360 | 350 | 350 | 126,000 |
2000/05/17 | 364 | 364 | 360 | 360 | 44,000 |
2000/05/16 | 351 | 361 | 351 | 361 | 26,000 |
2000/05/15 | 354 | 365 | 351 | 351 | 38,000 |
2000/05/12 | 360 | 360 | 355 | 355 | 24,000 |
2000/05/11 | 358 | 365 | 353 | 358 | 65,000 |
2000/05/10 | 344 | 358 | 344 | 358 | 37,000 |
2000/05/09 | 343 | 348 | 343 | 348 | 10,000 |
2000/05/08 | 341 | 348 | 341 | 348 | 26,000 |
2000/05/02 | 354 | 355 | 340 | 340 | 41,000 |
2000/05/01 | 347 | 355 | 346 | 350 | 95,000 |
2000/04/28 | 335 | 344 | 335 | 337 | 36,000 |
2000/04/27 | 348 | 348 | 335 | 335 | 42,000 |
2000/04/26 | 346 | 350 | 346 | 350 | 24,000 |
2000/04/25 | 360 | 360 | 345 | 350 | 37,000 |
2000/04/24 | 355 | 361 | 354 | 361 | 73,000 |
2000/04/21 | 350 | 365 | 350 | 360 | 67,000 |
2000/04/20 | 352 | 355 | 348 | 355 | 51,000 |
2000/04/19 | 343 | 352 | 342 | 352 | 35,000 |
2000/04/18 | 343 | 348 | 342 | 345 | 55,000 |
2000/04/17 | 356 | 356 | 339 | 343 | 114,000 |
2000/04/14 | 365 | 367 | 364 | 365 | 29,000 |
2000/04/13 | 365 | 370 | 361 | 370 | 44,000 |
2000/04/12 | 370 | 370 | 361 | 365 | 66,000 |
2000/04/11 | 363 | 370 | 363 | 367 | 35,000 |
2000/04/10 | 361 | 366 | 361 | 361 | 33,000 |
2000/04/07 | 361 | 365 | 360 | 363 | 32,000 |
2000/04/06 | 370 | 371 | 360 | 361 | 85,000 |
2000/04/05 | 380 | 380 | 370 | 373 | 107,000 |
2000/04/04 | 369 | 378 | 368 | 370 | 108,000 |
2000/04/03 | 365 | 365 | 353 | 364 | 136,000 |
2000/03/31 | 367 | 367 | 358 | 359 | 107,000 |
2000/03/30 | 358 | 371 | 358 | 367 | 84,000 |
2000/03/29 | 358 | 364 | 355 | 358 | 140,000 |
2000/03/28 | 365 | 374 | 365 | 366 | 146,000 |
2000/03/27 | 369 | 369 | 365 | 365 | 89,000 |
2000/03/24 | 360 | 365 | 355 | 364 | 110,000 |
2000/03/23 | 365 | 369 | 360 | 361 | 59,000 |
2000/03/22 | 364 | 370 | 364 | 366 | 79,000 |
2000/03/21 | 371 | 375 | 360 | 363 | 126,000 |
2000/03/17 | 375 | 376 | 360 | 371 | 163,000 |
2000/03/16 | 360 | 373 | 359 | 373 | 96,000 |
2000/03/15 | 366 | 366 | 356 | 358 | 118,000 |
2000/03/14 | 360 | 367 | 360 | 366 | 52,000 |
2000/03/13 | 377 | 377 | 370 | 375 | 101,000 |
2000/03/10 | 385 | 390 | 380 | 385 | 166,000 |
2000/03/09 | 385 | 385 | 360 | 370 | 186,000 |
2000/03/08 | 381 | 386 | 370 | 370 | 195,000 |
2000/03/07 | 412 | 420 | 388 | 395 | 514,000 |
2000/03/06 | 394 | 412 | 394 | 410 | 530,000 |
2000/03/03 | 375 | 395 | 375 | 395 | 121,000 |
2000/03/02 | 374 | 375 | 360 | 360 | 148,000 |
2000/03/01 | 379 | 379 | 369 | 369 | 65,000 |
2000/02/29 | 374 | 377 | 368 | 368 | 45,000 |
2000/02/28 | 379 | 380 | 369 | 374 | 33,000 |
2000/02/25 | 371 | 385 | 370 | 375 | 68,000 |
2000/02/24 | 385 | 395 | 379 | 381 | 145,000 |
2000/02/23 | 357 | 380 | 350 | 380 | 100,000 |
2000/02/22 | 375 | 386 | 346 | 357 | 103,000 |
2000/02/21 | 383 | 385 | 366 | 372 | 118,000 |
2000/02/18 | 372 | 395 | 372 | 386 | 310,000 |
2000/02/17 | 354 | 378 | 354 | 372 | 130,000 |
2000/02/16 | 344 | 355 | 344 | 353 | 82,000 |
2000/02/15 | 343 | 344 | 340 | 344 | 67,000 |
2000/02/14 | 338 | 353 | 338 | 353 | 28,000 |
2000/02/10 | 343 | 343 | 325 | 338 | 91,000 |
2000/02/09 | 345 | 347 | 343 | 344 | 37,000 |
2000/02/08 | 359 | 359 | 337 | 345 | 70,000 |
2000/02/07 | 362 | 365 | 353 | 358 | 43,000 |
2000/02/04 | 380 | 380 | 350 | 370 | 77,000 |
2000/02/03 | 370 | 402 | 370 | 381 | 270,000 |
2000/02/02 | 356 | 375 | 345 | 375 | 200,000 |
2000/02/01 | 348 | 357 | 340 | 351 | 106,000 |
2000/01/31 | 335 | 341 | 335 | 341 | 35,000 |
2000/01/28 | 340 | 340 | 332 | 333 | 26,000 |
2000/01/27 | 340 | 349 | 335 | 340 | 69,000 |
2000/01/26 | 331 | 339 | 330 | 339 | 49,000 |
2000/01/25 | 338 | 338 | 329 | 331 | 34,000 |
2000/01/24 | 327 | 338 | 327 | 338 | 40,000 |
2000/01/21 | 333 | 337 | 327 | 327 | 30,000 |
2000/01/20 | 336 | 337 | 331 | 331 | 31,000 |
2000/01/19 | 341 | 341 | 325 | 339 | 45,000 |
2000/01/18 | 340 | 341 | 338 | 339 | 23,000 |
2000/01/17 | 323 | 339 | 323 | 339 | 46,000 |
2000/01/14 | 317 | 329 | 317 | 320 | 43,000 |
2000/01/13 | 314 | 321 | 314 | 315 | 34,000 |
2000/01/12 | 315 | 317 | 315 | 317 | 23,000 |
2000/01/11 | 311 | 315 | 311 | 315 | 22,000 |
2000/01/07 | 313 | 313 | 311 | 313 | 30,000 |
2000/01/06 | 313 | 315 | 311 | 313 | 28,000 |
2000/01/05 | 311 | 312 | 310 | 311 | 28,000 |
2000/01/04 | 330 | 330 | 310 | 310 | 43,000 |