日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 330 330 326 330 9,000
2002/12/27 319 331 319 331 15,000
2002/12/26 306 319 306 318 22,000
2002/12/25 320 320 310 310 48,000
2002/12/24 312 320 312 320 98,000
2002/12/20 314 317 311 316 81,000
2002/12/19 317 319 310 319 69,000
2002/12/18 317 317 312 312 92,000
2002/12/17 322 325 316 322 53,000
2002/12/16 322 329 315 321 40,000
2002/12/13 337 337 331 332 140,000
2002/12/12 333 337 332 332 45,000
2002/12/11 331 334 331 332 27,000
2002/12/10 331 338 331 336 50,000
2002/12/09 334 334 330 330 23,000
2002/12/06 349 351 335 339 66,000
2002/12/05 345 347 340 346 24,000
2002/12/04 333 345 333 345 36,000
2002/12/03 350 350 338 343 25,000
2002/12/02 356 356 350 350 51,000
2002/11/29 344 360 344 355 104,000
2002/11/28 349 349 348 349 7,000
2002/11/27 344 349 343 349 28,000
2002/11/26 349 349 335 339 10,000
2002/11/25 347 360 339 345 74,000
2002/11/22 345 348 344 347 40,000
2002/11/21 341 342 339 342 20,000
2002/11/20 332 343 332 341 79,000
2002/11/19 341 341 331 331 32,000
2002/11/18 342 342 340 342 17,000
2002/11/15 339 343 339 343 21,000
2002/11/14 342 344 336 336 15,000
2002/11/13 340 342 338 342 17,000
2002/11/12 330 338 330 338 18,000
2002/11/11 339 339 330 331 25,000
2002/11/08 347 347 345 346 26,000
2002/11/07 332 347 332 347 34,000
2002/11/06 341 346 340 341 33,000
2002/11/05 340 344 336 343 29,000
2002/11/01 339 340 336 338 52,000
2002/10/31 333 338 333 337 37,000
2002/10/30 333 333 330 330 121,000
2002/10/29 327 334 327 333 19,000
2002/10/28 324 329 321 325 22,000
2002/10/25 316 324 316 324 16,000
2002/10/24 328 328 320 326 9,000
2002/10/23 321 332 321 328 35,000
2002/10/22 320 323 315 323 20,000
2002/10/21 318 319 310 315 32,000
2002/10/18 321 322 316 318 35,000
2002/10/17 334 334 316 318 40,000
2002/10/16 328 331 325 330 40,000
2002/10/15 334 335 332 333 29,000
2002/10/11 334 336 333 333 21,000
2002/10/10 314 316 313 316 24,000
2002/10/09 315 322 313 313 34,000
2002/10/08 320 323 312 315 24,000
2002/10/07 332 332 315 315 27,000
2002/10/04 327 332 327 332 31,000
2002/10/03 332 334 328 328 36,000
2002/10/02 344 344 331 332 27,000
2002/10/01 343 343 334 339 43,000
2002/09/30 340 345 340 343 31,000
2002/09/27 330 345 330 344 41,000
2002/09/26 330 335 330 332 57,000
2002/09/25 343 344 337 340 9,000
2002/09/24 341 347 341 343 16,000
2002/09/20 346 346 341 345 26,000
2002/09/19 336 352 336 341 63,000
2002/09/18 333 334 330 332 24,000
2002/09/17 327 337 327 333 55,000
2002/09/13 330 332 325 327 124,000
2002/09/12 331 345 331 342 83,000
2002/09/11 338 338 333 336 19,000
2002/09/10 335 343 335 340 23,000
2002/09/09 335 337 333 335 30,000
2002/09/06 339 339 331 331 18,000
2002/09/05 338 339 335 339 22,000
2002/09/04 332 338 332 337 30,000
2002/09/03 340 340 331 331 40,000
2002/09/02 340 340 337 339 47,000
2002/08/30 334 342 334 339 54,000
2002/08/29 336 339 333 333 31,000
2002/08/28 342 343 335 343 28,000
2002/08/27 343 346 331 346 37,000
2002/08/26 339 344 336 344 36,000
2002/08/23 345 345 334 334 19,000
2002/08/22 335 340 332 339 27,000
2002/08/21 336 336 332 335 33,000
2002/08/20 338 338 331 336 51,000
2002/08/19 342 342 331 337 40,000
2002/08/16 342 344 335 344 35,000
2002/08/15 344 344 338 338 13,000
2002/08/14 342 344 334 342 36,000
2002/08/13 347 347 339 339 14,000
2002/08/12 352 352 342 342 13,000
2002/08/09 350 355 346 355 35,000
2002/08/08 342 344 342 342 26,000
2002/08/07 343 343 341 342 17,000
2002/08/06 335 342 335 342 16,000
2002/08/05 346 346 336 344 17,000
2002/08/02 349 350 344 348 19,000
2002/08/01 348 349 348 349 28,000
2002/07/31 341 346 341 346 27,000
2002/07/30 336 341 336 341 11,000
2002/07/29 337 338 330 330 37,000
2002/07/26 351 351 333 333 31,000
2002/07/25 345 352 345 351 15,000
2002/07/24 356 356 342 342 20,000
2002/07/23 347 356 347 356 6,000
2002/07/22 356 361 345 347 46,000
2002/07/19 363 363 355 355 16,000
2002/07/18 346 370 343 370 80,000
2002/07/17 326 346 326 346 33,000
2002/07/16 335 335 326 326 81,000
2002/07/15 343 343 340 340 22,000
2002/07/12 347 353 347 350 10,000
2002/07/11 357 357 346 347 23,000
2002/07/10 364 365 356 356 18,000
2002/07/09 346 352 345 352 13,000
2002/07/08 355 357 341 346 22,000
2002/07/05 350 355 345 355 40,000
2002/07/04 355 355 350 350 17,000
2002/07/03 354 359 353 359 24,000
2002/07/02 357 360 350 350 32,000
2002/07/01 349 354 349 353 43,000
2002/06/28 339 345 339 344 19,000
2002/06/27 344 347 336 336 13,000
2002/06/26 348 349 335 335 21,000
2002/06/25 353 369 353 353 49,000
2002/06/24 336 354 336 353 15,000
2002/06/21 348 350 335 336 44,000
2002/06/20 344 348 344 348 28,000
2002/06/19 336 346 336 344 20,000
2002/06/18 345 345 335 335 53,000
2002/06/17 348 348 335 335 28,000
2002/06/14 352 354 348 348 139,000
2002/06/13 354 354 351 352 22,000
2002/06/12 356 357 351 351 24,000
2002/06/11 350 364 350 359 30,000
2002/06/10 348 357 348 355 13,000
2002/06/07 352 352 347 347 20,000
2002/06/06 365 365 345 349 58,000
2002/06/05 364 365 357 364 29,000
2002/06/04 364 364 362 363 24,000
2002/06/03 364 365 360 360 33,000
2002/05/31 365 368 361 362 27,000
2002/05/30 362 368 361 361 35,000
2002/05/29 375 375 356 359 41,000
2002/05/28 374 375 370 374 28,000
2002/05/27 368 374 366 369 27,000
2002/05/24 370 370 359 369 33,000
2002/05/23 370 370 368 369 26,000
2002/05/22 366 370 366 368 27,000
2002/05/21 360 368 360 367 42,000
2002/05/20 356 360 356 360 13,000
2002/05/17 357 357 353 354 20,000
2002/05/16 350 356 349 356 25,000
2002/05/15 355 356 350 350 30,000
2002/05/14 350 351 350 351 6,000
2002/05/13 353 353 350 350 15,000
2002/05/10 354 354 353 353 12,000
2002/05/09 350 353 350 353 17,000
2002/05/08 355 356 349 349 23,000
2002/05/07 355 355 354 355 13,000
2002/05/02 357 357 353 355 16,000
2002/05/01 362 362 353 357 50,000
2002/04/30 350 362 350 362 24,000
2002/04/26 357 357 346 346 34,000
2002/04/25 361 361 356 356 10,000
2002/04/24 346 364 346 364 44,000
2002/04/23 345 350 344 346 23,000
2002/04/22 357 361 354 355 47,000
2002/04/19 356 367 356 367 67,000
2002/04/18 364 366 360 360 24,000
2002/04/17 363 364 363 363 15,000
2002/04/16 354 364 346 363 36,000
2002/04/15 338 345 338 339 25,000
2002/04/12 347 350 338 339 27,000
2002/04/11 368 368 342 342 35,000
2002/04/10 366 368 365 368 22,000
2002/04/09 370 370 366 366 16,000
2002/04/08 369 372 369 370 27,000
2002/04/05 367 370 367 369 61,000
2002/04/04 360 367 360 362 93,000
2002/04/03 340 345 340 345 9,000
2002/04/02 339 340 335 340 13,000
2002/04/01 339 340 330 339 42,000
2002/03/29 334 336 333 334 17,000
2002/03/28 333 343 333 336 5,000
2002/03/27 333 350 331 332 18,000
2002/03/26 335 335 335 335 9,000
2002/03/25 345 345 335 337 17,000
2002/03/22 351 356 340 340 16,000
2002/03/20 365 365 350 351 25,000
2002/03/19 365 370 362 365 48,000
2002/03/18 364 365 359 365 46,000
2002/03/15 355 364 355 356 33,000
2002/03/14 352 364 351 355 44,000
2002/03/13 360 360 351 351 23,000
2002/03/12 360 361 359 360 19,000
2002/03/11 359 369 359 359 28,000
2002/03/08 341 365 341 358 136,000
2002/03/07 363 363 350 356 32,000
2002/03/06 362 362 362 362 6,000
2002/03/05 367 369 364 364 15,000
2002/03/04 360 370 345 367 42,000
2002/03/01 375 375 360 360 57,000
2002/02/28 360 378 360 370 37,000
2002/02/27 347 360 345 360 109,000
2002/02/26 336 344 336 342 28,000
2002/02/25 340 340 326 336 26,000
2002/02/22 340 342 324 342 27,000
2002/02/21 350 355 345 345 22,000
2002/02/20 353 353 349 352 63,000
2002/02/19 346 349 344 349 32,000
2002/02/18 349 350 346 346 16,000
2002/02/15 349 350 344 350 30,000
2002/02/14 330 352 330 350 36,000
2002/02/13 339 355 336 340 49,000
2002/02/12 326 340 326 340 19,000
2002/02/08 320 320 315 320 40,000
2002/02/07 313 315 313 315 14,000
2002/02/06 320 320 307 312 22,000
2002/02/05 318 321 315 321 21,000
2002/02/04 334 334 315 322 17,000
2002/02/01 341 341 334 334 50,000
2002/01/31 340 342 337 337 25,000
2002/01/30 335 339 335 339 10,000
2002/01/29 343 343 334 334 11,000
2002/01/28 328 343 328 343 10,000
2002/01/25 334 334 328 328 12,000
2002/01/24 330 331 324 329 19,000
2002/01/23 325 329 322 329 12,000
2002/01/22 327 336 324 325 47,000
2002/01/21 325 325 322 323 18,000
2002/01/18 307 330 307 330 19,000
2002/01/17 309 309 302 306 9,000
2002/01/16 311 311 301 311 26,000
2002/01/15 306 309 295 301 32,000
2002/01/11 325 325 316 316 55,000
2002/01/10 331 331 318 318 37,000
2002/01/09 334 334 325 325 22,000
2002/01/08 351 351 333 334 22,000
2002/01/07 357 357 353 353 13,000
2002/01/04 360 360 357 357 25,000

このページの先頭へ