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 |
---|---|---|---|---|---|
2001/12/28 | 335 | 350 | 335 | 350 | 27,000 |
2001/12/27 | 331 | 334 | 331 | 333 | 16,000 |
2001/12/26 | 346 | 347 | 336 | 336 | 7,000 |
2001/12/25 | 355 | 361 | 346 | 346 | 42,000 |
2001/12/21 | 355 | 361 | 355 | 361 | 77,000 |
2001/12/20 | 335 | 353 | 328 | 351 | 82,000 |
2001/12/19 | 336 | 338 | 330 | 330 | 76,000 |
2001/12/18 | 336 | 336 | 330 | 331 | 44,000 |
2001/12/17 | 340 | 340 | 331 | 336 | 25,000 |
2001/12/14 | 340 | 343 | 340 | 342 | 79,000 |
2001/12/13 | 350 | 355 | 350 | 355 | 7,000 |
2001/12/12 | 346 | 354 | 346 | 353 | 15,000 |
2001/12/11 | 355 | 355 | 337 | 337 | 37,000 |
2001/12/10 | 351 | 355 | 351 | 355 | 7,000 |
2001/12/07 | 356 | 356 | 351 | 351 | 5,000 |
2001/12/06 | 357 | 357 | 352 | 356 | 10,000 |
2001/12/05 | 351 | 352 | 350 | 352 | 15,000 |
2001/12/04 | 354 | 356 | 350 | 355 | 26,000 |
2001/12/03 | 356 | 356 | 350 | 354 | 42,000 |
2001/11/30 | 342 | 345 | 341 | 345 | 27,000 |
2001/11/29 | 351 | 351 | 344 | 347 | 11,000 |
2001/11/28 | 350 | 351 | 350 | 350 | 8,000 |
2001/11/27 | 355 | 355 | 351 | 355 | 10,000 |
2001/11/26 | 346 | 350 | 346 | 350 | 10,000 |
2001/11/22 | 338 | 347 | 335 | 347 | 15,000 |
2001/11/21 | 341 | 342 | 334 | 340 | 14,000 |
2001/11/20 | 344 | 347 | 342 | 347 | 9,000 |
2001/11/19 | 341 | 350 | 340 | 345 | 30,000 |
2001/11/16 | 350 | 350 | 340 | 340 | 13,000 |
2001/11/15 | 343 | 348 | 338 | 348 | 18,000 |
2001/11/14 | 350 | 350 | 343 | 343 | 9,000 |
2001/11/13 | 348 | 350 | 340 | 350 | 33,000 |
2001/11/12 | 334 | 347 | 334 | 347 | 7,000 |
2001/11/09 | 350 | 351 | 349 | 349 | 10,000 |
2001/11/08 | 348 | 358 | 348 | 350 | 31,000 |
2001/11/07 | 356 | 356 | 348 | 348 | 9,000 |
2001/11/06 | 356 | 361 | 351 | 356 | 20,000 |
2001/11/05 | 345 | 356 | 345 | 356 | 10,000 |
2001/11/02 | 363 | 363 | 350 | 350 | 14,000 |
2001/11/01 | 371 | 371 | 358 | 358 | 33,000 |
2001/10/31 | 365 | 370 | 362 | 370 | 36,000 |
2001/10/30 | 371 | 373 | 368 | 370 | 11,000 |
2001/10/29 | 380 | 380 | 373 | 376 | 15,000 |
2001/10/26 | 373 | 380 | 373 | 379 | 56,000 |
2001/10/25 | 374 | 374 | 365 | 372 | 31,000 |
2001/10/24 | 363 | 370 | 363 | 370 | 39,000 |
2001/10/23 | 355 | 363 | 355 | 358 | 42,000 |
2001/10/22 | 355 | 357 | 350 | 350 | 38,000 |
2001/10/19 | 350 | 351 | 345 | 351 | 19,000 |
2001/10/18 | 352 | 355 | 350 | 350 | 32,000 |
2001/10/17 | 349 | 351 | 349 | 351 | 13,000 |
2001/10/16 | 351 | 351 | 344 | 344 | 16,000 |
2001/10/15 | 350 | 353 | 350 | 350 | 22,000 |
2001/10/12 | 348 | 350 | 339 | 350 | 37,000 |
2001/10/11 | 350 | 350 | 339 | 339 | 10,000 |
2001/10/10 | 340 | 349 | 340 | 345 | 35,000 |
2001/10/09 | 350 | 350 | 341 | 341 | 20,000 |
2001/10/05 | 350 | 350 | 341 | 350 | 22,000 |
2001/10/04 | 358 | 358 | 350 | 350 | 22,000 |
2001/10/03 | 349 | 358 | 349 | 355 | 59,000 |
2001/10/02 | 344 | 348 | 343 | 348 | 55,000 |
2001/10/01 | 333 | 344 | 318 | 344 | 58,000 |
2001/09/28 | 317 | 335 | 312 | 318 | 54,000 |
2001/09/27 | 310 | 315 | 309 | 315 | 75,000 |
2001/09/26 | 292 | 310 | 292 | 310 | 31,000 |
2001/09/25 | 310 | 312 | 309 | 312 | 9,000 |
2001/09/21 | 299 | 299 | 292 | 295 | 17,000 |
2001/09/20 | 299 | 303 | 299 | 301 | 17,000 |
2001/09/19 | 301 | 320 | 301 | 315 | 31,000 |
2001/09/18 | 299 | 299 | 298 | 298 | 7,000 |
2001/09/17 | 308 | 308 | 295 | 301 | 30,000 |
2001/09/14 | 308 | 308 | 301 | 308 | 50,000 |
2001/09/13 | 279 | 300 | 276 | 288 | 30,000 |
2001/09/12 | 300 | 303 | 280 | 280 | 49,000 |
2001/09/11 | 308 | 308 | 302 | 304 | 10,000 |
2001/09/10 | 302 | 305 | 302 | 303 | 9,000 |
2001/09/07 | 305 | 306 | 301 | 302 | 9,000 |
2001/09/06 | 299 | 305 | 299 | 304 | 9,000 |
2001/09/05 | 301 | 304 | 298 | 298 | 26,000 |
2001/09/04 | 300 | 300 | 299 | 300 | 40,000 |
2001/09/03 | 320 | 320 | 299 | 299 | 55,000 |
2001/08/31 | 320 | 323 | 314 | 320 | 42,000 |
2001/08/30 | 330 | 333 | 326 | 330 | 30,000 |
2001/08/29 | 350 | 350 | 335 | 340 | 62,000 |
2001/08/28 | 348 | 350 | 340 | 340 | 55,000 |
2001/08/27 | 367 | 367 | 363 | 366 | 12,000 |
2001/08/24 | 380 | 380 | 368 | 368 | 250,000 |
2001/08/23 | 357 | 385 | 357 | 380 | 68,000 |
2001/08/22 | 362 | 362 | 362 | 362 | 1,000 |
2001/08/21 | 360 | 363 | 360 | 363 | 26,000 |
2001/08/20 | 356 | 359 | 356 | 359 | 4,000 |
2001/08/17 | 365 | 370 | 355 | 355 | 54,000 |
2001/08/16 | 360 | 361 | 355 | 361 | 4,000 |
2001/08/15 | 356 | 356 | 356 | 356 | 24,000 |
2001/08/14 | 360 | 360 | 356 | 356 | 8,000 |
2001/08/13 | 360 | 360 | 355 | 356 | 13,000 |
2001/08/10 | 369 | 369 | 361 | 366 | 19,000 |
2001/08/09 | 365 | 365 | 360 | 360 | 88,000 |
2001/08/08 | 367 | 367 | 365 | 365 | 36,000 |
2001/08/07 | 367 | 372 | 363 | 367 | 87,000 |
2001/08/06 | 367 | 367 | 360 | 360 | 7,000 |
2001/08/03 | 373 | 373 | 371 | 371 | 86,000 |
2001/08/02 | 369 | 370 | 369 | 370 | 67,000 |
2001/08/01 | 362 | 366 | 360 | 365 | 192,000 |
2001/07/31 | 361 | 365 | 359 | 360 | 101,000 |
2001/07/30 | 373 | 373 | 361 | 361 | 9,000 |
2001/07/27 | 372 | 375 | 369 | 373 | 18,000 |
2001/07/26 | 366 | 372 | 366 | 372 | 20,000 |
2001/07/25 | 364 | 368 | 360 | 366 | 43,000 |
2001/07/24 | 361 | 364 | 360 | 364 | 35,000 |
2001/07/23 | 359 | 363 | 359 | 363 | 27,000 |
2001/07/19 | 353 | 360 | 353 | 360 | 66,000 |
2001/07/18 | 357 | 357 | 348 | 350 | 23,000 |
2001/07/17 | 349 | 352 | 348 | 352 | 11,000 |
2001/07/16 | 350 | 350 | 349 | 349 | 6,000 |
2001/07/13 | 346 | 350 | 346 | 350 | 40,000 |
2001/07/12 | 344 | 346 | 343 | 345 | 23,000 |
2001/07/11 | 345 | 345 | 343 | 343 | 11,000 |
2001/07/10 | 343 | 347 | 340 | 347 | 24,000 |
2001/07/09 | 340 | 346 | 340 | 343 | 9,000 |
2001/07/06 | 356 | 359 | 352 | 355 | 12,000 |
2001/07/05 | 360 | 360 | 352 | 352 | 6,000 |
2001/07/04 | 360 | 360 | 360 | 360 | 3,000 |
2001/07/03 | 354 | 365 | 354 | 365 | 29,000 |
2001/07/02 | 377 | 377 | 351 | 351 | 58,000 |
2001/06/29 | 370 | 372 | 368 | 372 | 52,000 |
2001/06/28 | 365 | 367 | 364 | 367 | 21,000 |
2001/06/27 | 366 | 366 | 362 | 364 | 120,000 |
2001/06/26 | 363 | 367 | 363 | 364 | 31,000 |
2001/06/25 | 358 | 369 | 358 | 363 | 35,000 |
2001/06/22 | 348 | 363 | 348 | 363 | 34,000 |
2001/06/21 | 345 | 346 | 342 | 345 | 47,000 |
2001/06/20 | 343 | 350 | 341 | 341 | 58,000 |
2001/06/19 | 340 | 345 | 340 | 342 | 246,000 |
2001/06/18 | 352 | 355 | 351 | 355 | 71,000 |
2001/06/15 | 352 | 353 | 350 | 352 | 90,000 |
2001/06/14 | 360 | 360 | 357 | 357 | 6,000 |
2001/06/13 | 359 | 361 | 357 | 357 | 128,000 |
2001/06/12 | 362 | 363 | 359 | 359 | 64,000 |
2001/06/11 | 358 | 363 | 358 | 363 | 17,000 |
2001/06/08 | 361 | 363 | 361 | 363 | 86,000 |
2001/06/07 | 365 | 365 | 361 | 361 | 5,000 |
2001/06/06 | 360 | 367 | 360 | 367 | 8,000 |
2001/06/05 | 368 | 368 | 361 | 362 | 8,000 |
2001/06/04 | 369 | 369 | 367 | 369 | 7,000 |
2001/06/01 | 374 | 374 | 367 | 367 | 27,000 |
2001/05/31 | 361 | 364 | 360 | 364 | 13,000 |
2001/05/30 | 360 | 364 | 360 | 364 | 5,000 |
2001/05/29 | 361 | 361 | 357 | 357 | 14,000 |
2001/05/28 | 365 | 365 | 364 | 364 | 2,000 |
2001/05/25 | 365 | 365 | 365 | 365 | 6,000 |
2001/05/24 | 369 | 369 | 358 | 360 | 10,000 |
2001/05/23 | 375 | 375 | 368 | 368 | 12,000 |
2001/05/22 | 371 | 375 | 370 | 375 | 25,000 |
2001/05/21 | 372 | 373 | 368 | 368 | 14,000 |
2001/05/18 | 370 | 372 | 365 | 372 | 33,000 |
2001/05/17 | 370 | 379 | 370 | 379 | 8,000 |
2001/05/16 | 365 | 370 | 365 | 367 | 8,000 |
2001/05/15 | 362 | 365 | 362 | 365 | 3,000 |
2001/05/14 | 371 | 375 | 362 | 363 | 7,000 |
2001/05/11 | 370 | 371 | 370 | 371 | 5,000 |
2001/05/10 | 372 | 372 | 367 | 367 | 5,000 |
2001/05/09 | 378 | 380 | 375 | 378 | 24,000 |
2001/05/08 | 378 | 380 | 378 | 380 | 13,000 |
2001/05/07 | 382 | 382 | 376 | 376 | 11,000 |
2001/05/02 | 380 | 380 | 372 | 377 | 12,000 |
2001/05/01 | 378 | 380 | 370 | 380 | 41,000 |
2001/04/27 | 377 | 384 | 368 | 378 | 61,000 |
2001/04/26 | 378 | 380 | 375 | 375 | 33,000 |
2001/04/25 | 378 | 380 | 375 | 375 | 21,000 |
2001/04/24 | 372 | 376 | 372 | 374 | 5,000 |
2001/04/23 | 377 | 377 | 371 | 376 | 13,000 |
2001/04/20 | 368 | 381 | 368 | 381 | 53,000 |
2001/04/19 | 368 | 370 | 360 | 367 | 34,000 |
2001/04/18 | 368 | 368 | 362 | 367 | 24,000 |
2001/04/17 | 366 | 370 | 362 | 362 | 24,000 |
2001/04/16 | 364 | 367 | 363 | 364 | 11,000 |
2001/04/13 | 362 | 363 | 362 | 363 | 6,000 |
2001/04/12 | 362 | 370 | 362 | 362 | 16,000 |
2001/04/11 | 368 | 368 | 358 | 362 | 21,000 |
2001/04/10 | 363 | 369 | 363 | 368 | 5,000 |
2001/04/09 | 365 | 366 | 363 | 363 | 13,000 |
2001/04/06 | 374 | 374 | 365 | 370 | 23,000 |
2001/04/05 | 374 | 375 | 365 | 368 | 28,000 |
2001/04/04 | 380 | 380 | 370 | 374 | 67,000 |
2001/04/03 | 357 | 368 | 357 | 365 | 45,000 |
2001/04/02 | 358 | 358 | 351 | 355 | 34,000 |
2001/03/30 | 355 | 358 | 350 | 350 | 17,000 |
2001/03/29 | 360 | 360 | 350 | 350 | 11,000 |
2001/03/28 | 350 | 360 | 346 | 360 | 35,000 |
2001/03/27 | 358 | 360 | 342 | 342 | 17,000 |
2001/03/26 | 338 | 358 | 335 | 358 | 40,000 |
2001/03/23 | 345 | 345 | 334 | 335 | 41,000 |
2001/03/22 | 350 | 350 | 337 | 337 | 60,000 |
2001/03/21 | 355 | 359 | 343 | 350 | 38,000 |
2001/03/19 | 351 | 361 | 351 | 361 | 26,000 |
2001/03/16 | 354 | 359 | 350 | 350 | 15,000 |
2001/03/15 | 346 | 350 | 325 | 350 | 16,000 |
2001/03/14 | 350 | 355 | 350 | 355 | 12,000 |
2001/03/13 | 346 | 348 | 340 | 340 | 20,000 |
2001/03/12 | 350 | 360 | 350 | 350 | 25,000 |
2001/03/09 | 351 | 355 | 350 | 355 | 57,000 |
2001/03/08 | 350 | 355 | 350 | 351 | 6,000 |
2001/03/07 | 349 | 357 | 348 | 350 | 10,000 |
2001/03/06 | 346 | 348 | 346 | 348 | 10,000 |
2001/03/05 | 345 | 347 | 345 | 347 | 30,000 |
2001/03/02 | 357 | 357 | 345 | 345 | 20,000 |
2001/03/01 | 362 | 362 | 360 | 362 | 61,000 |
2001/02/28 | 350 | 357 | 350 | 357 | 35,000 |
2001/02/27 | 340 | 350 | 340 | 350 | 35,000 |
2001/02/26 | 333 | 339 | 333 | 339 | 3,000 |
2001/02/23 | 324 | 338 | 323 | 338 | 29,000 |
2001/02/22 | 338 | 338 | 320 | 321 | 43,000 |
2001/02/21 | 347 | 347 | 337 | 339 | 13,000 |
2001/02/20 | 355 | 360 | 345 | 348 | 82,000 |
2001/02/19 | 351 | 355 | 350 | 355 | 15,000 |
2001/02/16 | 348 | 350 | 348 | 350 | 31,000 |
2001/02/15 | 340 | 348 | 340 | 348 | 15,000 |
2001/02/14 | 336 | 340 | 336 | 340 | 19,000 |
2001/02/13 | 341 | 341 | 336 | 336 | 14,000 |
2001/02/09 | 331 | 344 | 331 | 344 | 28,000 |
2001/02/08 | 335 | 340 | 331 | 331 | 22,000 |
2001/02/07 | 343 | 343 | 335 | 335 | 9,000 |
2001/02/06 | 342 | 343 | 340 | 343 | 15,000 |
2001/02/05 | 350 | 350 | 342 | 342 | 8,000 |
2001/02/02 | 350 | 350 | 341 | 350 | 16,000 |
2001/02/01 | 349 | 350 | 349 | 350 | 45,000 |
2001/01/31 | 338 | 345 | 338 | 345 | 37,000 |
2001/01/30 | 345 | 345 | 338 | 338 | 16,000 |
2001/01/29 | 335 | 347 | 335 | 347 | 16,000 |
2001/01/26 | 345 | 345 | 335 | 335 | 12,000 |
2001/01/25 | 353 | 355 | 343 | 345 | 21,000 |
2001/01/24 | 346 | 348 | 346 | 348 | 35,000 |
2001/01/23 | 354 | 354 | 346 | 346 | 11,000 |
2001/01/22 | 340 | 354 | 340 | 354 | 23,000 |
2001/01/19 | 337 | 343 | 326 | 340 | 21,000 |
2001/01/18 | 330 | 350 | 330 | 350 | 44,000 |
2001/01/17 | 340 | 344 | 335 | 344 | 60,000 |
2001/01/16 | 333 | 335 | 333 | 335 | 23,000 |
2001/01/15 | 308 | 330 | 307 | 328 | 58,000 |
2001/01/12 | 302 | 309 | 302 | 307 | 24,000 |
2001/01/11 | 300 | 301 | 295 | 301 | 49,000 |
2001/01/10 | 318 | 318 | 301 | 306 | 74,000 |
2001/01/09 | 329 | 329 | 316 | 318 | 48,000 |
2001/01/05 | 334 | 335 | 329 | 330 | 22,000 |
2001/01/04 | 330 | 331 | 330 | 331 | 138,000 |