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 |
|---|---|---|---|---|---|
| 2003/12/30 | 747 | 761 | 740 | 757 | 77,000 |
| 2003/12/29 | 732 | 745 | 732 | 744 | 98,000 |
| 2003/12/26 | 746 | 750 | 730 | 740 | 121,000 |
| 2003/12/25 | 751 | 756 | 740 | 747 | 92,000 |
| 2003/12/24 | 764 | 766 | 752 | 752 | 64,000 |
| 2003/12/22 | 770 | 770 | 762 | 763 | 66,000 |
| 2003/12/19 | 769 | 769 | 760 | 768 | 93,000 |
| 2003/12/18 | 761 | 766 | 754 | 760 | 113,000 |
| 2003/12/17 | 782 | 784 | 769 | 771 | 111,000 |
| 2003/12/16 | 769 | 780 | 756 | 772 | 118,000 |
| 2003/12/15 | 775 | 784 | 774 | 777 | 107,000 |
| 2003/12/12 | 764 | 764 | 750 | 761 | 145,000 |
| 2003/12/11 | 767 | 767 | 750 | 754 | 75,000 |
| 2003/12/10 | 775 | 775 | 742 | 760 | 214,000 |
| 2003/12/09 | 795 | 799 | 777 | 778 | 172,000 |
| 2003/12/08 | 816 | 816 | 781 | 796 | 91,000 |
| 2003/12/05 | 836 | 836 | 808 | 819 | 112,000 |
| 2003/12/04 | 844 | 855 | 838 | 840 | 80,000 |
| 2003/12/03 | 822 | 841 | 820 | 835 | 94,000 |
| 2003/12/02 | 855 | 855 | 801 | 802 | 107,000 |
| 2003/12/01 | 788 | 835 | 786 | 835 | 109,000 |
| 2003/11/28 | 814 | 816 | 798 | 798 | 51,000 |
| 2003/11/27 | 825 | 860 | 813 | 813 | 69,000 |
| 2003/11/26 | 795 | 820 | 795 | 815 | 48,000 |
| 2003/11/25 | 781 | 801 | 777 | 785 | 226,000 |
| 2003/11/21 | 787 | 800 | 772 | 773 | 45,000 |
| 2003/11/20 | 786 | 803 | 785 | 794 | 53,000 |
| 2003/11/19 | 802 | 806 | 785 | 785 | 31,000 |
| 2003/11/18 | 794 | 815 | 770 | 792 | 77,000 |
| 2003/11/17 | 850 | 850 | 810 | 814 | 107,000 |
| 2003/11/14 | 890 | 900 | 862 | 879 | 70,000 |
| 2003/11/13 | 894 | 905 | 887 | 889 | 24,000 |
| 2003/11/12 | 899 | 910 | 880 | 884 | 90,000 |
| 2003/11/11 | 897 | 902 | 880 | 890 | 106,000 |
| 2003/11/10 | 920 | 920 | 891 | 897 | 164,000 |
| 2003/11/07 | 960 | 960 | 936 | 937 | 92,000 |
| 2003/11/06 | 984 | 984 | 960 | 960 | 134,000 |
| 2003/11/05 | 987 | 996 | 971 | 983 | 136,000 |
| 2003/11/04 | 988 | 990 | 974 | 987 | 104,000 |
| 2003/10/31 | 970 | 998 | 961 | 970 | 446,000 |
| 2003/10/30 | 923 | 960 | 918 | 960 | 279,000 |
| 2003/10/29 | 930 | 930 | 888 | 904 | 391,000 |
| 2003/10/28 | 937 | 937 | 917 | 918 | 141,000 |
| 2003/10/27 | 964 | 964 | 923 | 927 | 261,000 |
| 2003/10/24 | 950 | 974 | 930 | 936 | 224,000 |
| 2003/10/23 | 992 | 992 | 926 | 928 | 399,000 |
| 2003/10/22 | 1,000 | 1,015 | 980 | 1,010 | 364,000 |
| 2003/10/21 | 1,049 | 1,095 | 980 | 1,026 | 614,000 |
| 2003/10/20 | 921 | 1,009 | 909 | 1,009 | 637,000 |
| 2003/10/17 | 846 | 926 | 845 | 909 | 789,000 |
| 2003/10/16 | 839 | 840 | 818 | 826 | 175,000 |
| 2003/10/15 | 849 | 875 | 840 | 859 | 418,000 |
| 2003/10/14 | 826 | 831 | 813 | 829 | 183,000 |
| 2003/10/10 | 805 | 847 | 805 | 841 | 317,000 |
| 2003/10/09 | 800 | 800 | 761 | 798 | 493,000 |
| 2003/10/08 | 826 | 826 | 804 | 810 | 194,000 |
| 2003/10/07 | 836 | 837 | 825 | 826 | 167,000 |
| 2003/10/06 | 853 | 855 | 830 | 830 | 123,000 |
| 2003/10/03 | 855 | 864 | 850 | 853 | 154,000 |
| 2003/10/02 | 867 | 868 | 851 | 865 | 174,000 |
| 2003/10/01 | 869 | 875 | 851 | 866 | 131,000 |
| 2003/09/30 | 857 | 882 | 857 | 872 | 116,000 |
| 2003/09/29 | 850 | 889 | 850 | 877 | 117,000 |
| 2003/09/26 | 829 | 904 | 805 | 900 | 368,000 |
| 2003/09/25 | 837 | 853 | 837 | 849 | 88,000 |
| 2003/09/24 | 869 | 885 | 869 | 877 | 329,000 |
| 2003/09/22 | 880 | 880 | 865 | 879 | 225,000 |
| 2003/09/19 | 884 | 885 | 880 | 884 | 89,000 |
| 2003/09/18 | 880 | 884 | 876 | 884 | 203,000 |
| 2003/09/17 | 880 | 885 | 871 | 881 | 187,000 |
| 2003/09/16 | 884 | 885 | 876 | 880 | 130,000 |
| 2003/09/12 | 860 | 905 | 851 | 894 | 528,000 |
| 2003/09/11 | 851 | 856 | 849 | 851 | 130,000 |
| 2003/09/10 | 850 | 861 | 847 | 854 | 219,000 |
| 2003/09/09 | 850 | 870 | 848 | 850 | 302,000 |
| 2003/09/08 | 830 | 850 | 830 | 844 | 158,000 |
| 2003/09/05 | 840 | 850 | 805 | 840 | 310,000 |
| 2003/09/04 | 850 | 856 | 839 | 850 | 229,000 |
| 2003/09/03 | 840 | 855 | 838 | 850 | 295,000 |
| 2003/09/02 | 841 | 855 | 820 | 822 | 298,000 |
| 2003/09/01 | 850 | 879 | 841 | 861 | 790,000 |
| 2003/08/29 | 787 | 823 | 770 | 818 | 1,440,000 |
| 2003/08/28 | 749 | 765 | 735 | 757 | 806,000 |
| 2003/08/27 | 701 | 721 | 701 | 721 | 233,000 |
| 2003/08/26 | 710 | 710 | 680 | 691 | 125,000 |
| 2003/08/25 | 691 | 728 | 691 | 713 | 116,000 |
| 2003/08/22 | 716 | 719 | 700 | 709 | 106,000 |
| 2003/08/21 | 746 | 746 | 706 | 718 | 166,000 |
| 2003/08/20 | 711 | 759 | 711 | 747 | 409,000 |
| 2003/08/19 | 687 | 716 | 680 | 710 | 332,000 |
| 2003/08/18 | 645 | 667 | 635 | 667 | 295,000 |
| 2003/08/15 | 620 | 643 | 618 | 637 | 221,000 |
| 2003/08/14 | 620 | 628 | 615 | 620 | 158,000 |
| 2003/08/13 | 607 | 619 | 607 | 619 | 101,000 |
| 2003/08/12 | 600 | 609 | 599 | 604 | 110,000 |
| 2003/08/11 | 580 | 595 | 580 | 591 | 78,000 |
| 2003/08/08 | 571 | 574 | 569 | 573 | 69,000 |
| 2003/08/07 | 565 | 575 | 565 | 571 | 20,000 |
| 2003/08/06 | 570 | 574 | 555 | 573 | 38,000 |
| 2003/08/05 | 550 | 564 | 550 | 564 | 115,000 |
| 2003/08/04 | 564 | 564 | 551 | 559 | 85,000 |
| 2003/08/01 | 580 | 586 | 580 | 584 | 86,000 |
| 2003/07/31 | 600 | 600 | 584 | 594 | 132,000 |
| 2003/07/30 | 609 | 609 | 600 | 600 | 45,000 |
| 2003/07/29 | 604 | 607 | 600 | 600 | 65,000 |
| 2003/07/28 | 601 | 607 | 601 | 606 | 57,000 |
| 2003/07/25 | 601 | 607 | 600 | 600 | 92,000 |
| 2003/07/24 | 610 | 610 | 601 | 601 | 69,000 |
| 2003/07/23 | 610 | 613 | 603 | 611 | 57,000 |
| 2003/07/22 | 610 | 615 | 599 | 600 | 82,000 |
| 2003/07/18 | 597 | 600 | 592 | 600 | 86,000 |
| 2003/07/17 | 604 | 604 | 590 | 592 | 121,000 |
| 2003/07/16 | 619 | 630 | 584 | 584 | 312,000 |
| 2003/07/15 | 604 | 611 | 600 | 602 | 200,000 |
| 2003/07/14 | 600 | 601 | 580 | 590 | 54,000 |
| 2003/07/11 | 597 | 604 | 585 | 604 | 75,000 |
| 2003/07/10 | 586 | 600 | 585 | 598 | 77,000 |
| 2003/07/09 | 595 | 600 | 590 | 590 | 96,000 |
| 2003/07/08 | 575 | 600 | 571 | 594 | 399,000 |
| 2003/07/07 | 580 | 588 | 575 | 575 | 84,000 |
| 2003/07/04 | 567 | 585 | 557 | 581 | 119,000 |
| 2003/07/03 | 606 | 619 | 575 | 575 | 219,000 |
| 2003/07/02 | 583 | 599 | 575 | 596 | 335,000 |
| 2003/07/01 | 560 | 577 | 560 | 573 | 202,000 |
| 2003/06/30 | 560 | 562 | 554 | 562 | 122,000 |
| 2003/06/27 | 550 | 561 | 528 | 560 | 167,000 |
| 2003/06/26 | 526 | 548 | 525 | 545 | 98,000 |
| 2003/06/25 | 538 | 538 | 530 | 530 | 135,000 |
| 2003/06/24 | 537 | 538 | 530 | 536 | 79,000 |
| 2003/06/23 | 539 | 544 | 534 | 544 | 89,000 |
| 2003/06/20 | 531 | 538 | 522 | 538 | 83,000 |
| 2003/06/19 | 527 | 530 | 520 | 530 | 102,000 |
| 2003/06/18 | 540 | 542 | 531 | 535 | 42,000 |
| 2003/06/17 | 536 | 544 | 536 | 544 | 44,000 |
| 2003/06/16 | 545 | 545 | 534 | 534 | 47,000 |
| 2003/06/13 | 552 | 552 | 536 | 548 | 137,000 |
| 2003/06/12 | 560 | 561 | 553 | 553 | 47,000 |
| 2003/06/11 | 561 | 562 | 556 | 559 | 71,000 |
| 2003/06/10 | 560 | 561 | 555 | 561 | 126,000 |
| 2003/06/09 | 559 | 560 | 551 | 560 | 131,000 |
| 2003/06/06 | 550 | 555 | 535 | 554 | 99,000 |
| 2003/06/05 | 562 | 562 | 547 | 553 | 112,000 |
| 2003/06/04 | 550 | 564 | 549 | 558 | 287,000 |
| 2003/06/03 | 530 | 548 | 530 | 546 | 179,000 |
| 2003/06/02 | 526 | 531 | 525 | 528 | 116,000 |
| 2003/05/30 | 525 | 528 | 523 | 527 | 117,000 |
| 2003/05/29 | 537 | 539 | 520 | 529 | 108,000 |
| 2003/05/28 | 520 | 532 | 520 | 531 | 130,000 |
| 2003/05/27 | 529 | 529 | 511 | 518 | 177,000 |
| 2003/05/26 | 525 | 534 | 522 | 534 | 172,000 |
| 2003/05/23 | 524 | 538 | 521 | 536 | 144,000 |
| 2003/05/22 | 540 | 550 | 530 | 544 | 166,000 |
| 2003/05/21 | 581 | 581 | 540 | 556 | 221,000 |
| 2003/05/20 | 559 | 585 | 556 | 579 | 461,000 |
| 2003/05/19 | 540 | 560 | 536 | 553 | 462,000 |
| 2003/05/16 | 514 | 546 | 512 | 541 | 646,000 |
| 2003/05/15 | 495 | 519 | 495 | 514 | 1,106,000 |
| 2003/05/14 | 470 | 477 | 463 | 475 | 333,000 |
| 2003/05/13 | 445 | 470 | 445 | 469 | 386,000 |
| 2003/05/12 | 442 | 444 | 434 | 443 | 104,000 |
| 2003/05/09 | 447 | 451 | 441 | 445 | 76,000 |
| 2003/05/08 | 448 | 453 | 440 | 451 | 108,000 |
| 2003/05/07 | 453 | 455 | 447 | 453 | 203,000 |
| 2003/05/06 | 458 | 460 | 443 | 455 | 393,000 |
| 2003/05/02 | 430 | 460 | 430 | 453 | 668,000 |
| 2003/05/01 | 424 | 429 | 420 | 429 | 79,000 |
| 2003/04/30 | 420 | 425 | 415 | 420 | 283,000 |
| 2003/04/28 | 411 | 420 | 411 | 420 | 30,000 |
| 2003/04/25 | 400 | 411 | 400 | 411 | 51,000 |
| 2003/04/24 | 414 | 415 | 410 | 414 | 22,000 |
| 2003/04/23 | 426 | 428 | 415 | 422 | 72,000 |
| 2003/04/22 | 420 | 428 | 419 | 422 | 207,000 |
| 2003/04/21 | 405 | 419 | 404 | 419 | 107,000 |
| 2003/04/18 | 401 | 407 | 400 | 405 | 64,000 |
| 2003/04/17 | 405 | 408 | 400 | 404 | 80,000 |
| 2003/04/16 | 402 | 405 | 399 | 405 | 83,000 |
| 2003/04/15 | 396 | 404 | 393 | 404 | 75,000 |
| 2003/04/14 | 395 | 396 | 390 | 391 | 63,000 |
| 2003/04/11 | 396 | 396 | 391 | 396 | 53,000 |
| 2003/04/10 | 398 | 398 | 392 | 398 | 51,000 |
| 2003/04/09 | 389 | 400 | 389 | 398 | 88,000 |
| 2003/04/08 | 392 | 392 | 389 | 391 | 33,000 |
| 2003/04/07 | 405 | 405 | 391 | 391 | 119,000 |
| 2003/04/04 | 385 | 391 | 385 | 391 | 121,000 |
| 2003/04/03 | 386 | 389 | 381 | 381 | 52,000 |
| 2003/04/02 | 383 | 385 | 381 | 385 | 34,000 |
| 2003/04/01 | 380 | 383 | 379 | 383 | 42,000 |
| 2003/03/31 | 383 | 384 | 377 | 380 | 59,000 |
| 2003/03/28 | 379 | 384 | 378 | 384 | 117,000 |
| 2003/03/27 | 363 | 387 | 363 | 387 | 104,000 |
| 2003/03/26 | 356 | 367 | 355 | 367 | 60,000 |
| 2003/03/25 | 350 | 356 | 350 | 355 | 19,000 |
| 2003/03/24 | 355 | 359 | 355 | 359 | 45,000 |
| 2003/03/20 | 358 | 362 | 355 | 355 | 36,000 |
| 2003/03/19 | 360 | 360 | 354 | 357 | 79,000 |
| 2003/03/18 | 358 | 358 | 350 | 357 | 65,000 |
| 2003/03/17 | 357 | 358 | 356 | 358 | 18,000 |
| 2003/03/14 | 364 | 364 | 356 | 357 | 153,000 |
| 2003/03/13 | 345 | 356 | 345 | 356 | 35,000 |
| 2003/03/12 | 348 | 348 | 341 | 343 | 35,000 |
| 2003/03/11 | 347 | 355 | 346 | 348 | 50,000 |
| 2003/03/10 | 349 | 359 | 345 | 350 | 70,000 |
| 2003/03/07 | 361 | 361 | 349 | 349 | 86,000 |
| 2003/03/06 | 358 | 368 | 358 | 361 | 62,000 |
| 2003/03/05 | 368 | 368 | 357 | 357 | 46,000 |
| 2003/03/04 | 355 | 364 | 355 | 364 | 92,000 |
| 2003/03/03 | 354 | 355 | 347 | 352 | 80,000 |
| 2003/02/28 | 350 | 351 | 349 | 350 | 59,000 |
| 2003/02/27 | 346 | 350 | 346 | 347 | 65,000 |
| 2003/02/26 | 351 | 351 | 346 | 346 | 89,000 |
| 2003/02/25 | 347 | 355 | 342 | 351 | 163,000 |
| 2003/02/24 | 340 | 340 | 329 | 329 | 31,000 |
| 2003/02/21 | 336 | 343 | 335 | 339 | 15,000 |
| 2003/02/20 | 347 | 347 | 340 | 343 | 35,000 |
| 2003/02/19 | 347 | 347 | 344 | 346 | 13,000 |
| 2003/02/18 | 343 | 347 | 338 | 347 | 48,000 |
| 2003/02/17 | 342 | 343 | 338 | 338 | 22,000 |
| 2003/02/14 | 335 | 347 | 335 | 340 | 55,000 |
| 2003/02/13 | 337 | 337 | 331 | 335 | 22,000 |
| 2003/02/12 | 335 | 340 | 335 | 340 | 35,000 |
| 2003/02/10 | 330 | 334 | 330 | 332 | 35,000 |
| 2003/02/07 | 334 | 335 | 328 | 328 | 46,000 |
| 2003/02/06 | 332 | 333 | 332 | 333 | 31,000 |
| 2003/02/05 | 330 | 335 | 329 | 331 | 34,000 |
| 2003/02/04 | 324 | 330 | 324 | 330 | 35,000 |
| 2003/02/03 | 319 | 319 | 316 | 319 | 43,000 |
| 2003/01/31 | 318 | 321 | 318 | 318 | 34,000 |
| 2003/01/30 | 319 | 321 | 315 | 315 | 24,000 |
| 2003/01/29 | 320 | 321 | 316 | 316 | 33,000 |
| 2003/01/28 | 319 | 321 | 319 | 319 | 24,000 |
| 2003/01/27 | 320 | 320 | 312 | 318 | 31,000 |
| 2003/01/24 | 330 | 333 | 315 | 320 | 86,000 |
| 2003/01/23 | 321 | 330 | 321 | 330 | 24,000 |
| 2003/01/22 | 333 | 335 | 321 | 321 | 23,000 |
| 2003/01/21 | 329 | 333 | 329 | 333 | 51,000 |
| 2003/01/20 | 330 | 330 | 315 | 327 | 37,000 |
| 2003/01/17 | 327 | 330 | 327 | 330 | 14,000 |
| 2003/01/16 | 328 | 331 | 323 | 331 | 6,000 |
| 2003/01/15 | 332 | 336 | 330 | 333 | 28,000 |
| 2003/01/14 | 328 | 328 | 319 | 327 | 8,000 |
| 2003/01/10 | 321 | 328 | 318 | 328 | 13,000 |
| 2003/01/09 | 322 | 332 | 322 | 326 | 9,000 |
| 2003/01/08 | 327 | 327 | 318 | 327 | 24,000 |
| 2003/01/07 | 338 | 338 | 327 | 327 | 26,000 |
| 2003/01/06 | 335 | 337 | 330 | 337 | 38,000 |