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
2004/12/30 729 729 722 724 52,000
2004/12/29 732 732 720 726 87,000
2004/12/28 732 739 722 722 173,000
2004/12/27 735 750 722 740 377,000
2004/12/24 723 728 706 720 327,000
2004/12/22 734 740 713 721 461,000
2004/12/21 720 730 696 730 1,322,000
2004/12/20 684 690 680 689 153,000
2004/12/17 679 686 679 683 159,000
2004/12/16 683 683 675 680 65,000
2004/12/15 675 683 671 683 52,000
2004/12/14 670 675 663 675 92,000
2004/12/13 674 692 672 678 259,000
2004/12/10 671 678 667 674 205,000
2004/12/09 663 676 663 671 108,000
2004/12/08 660 673 660 673 34,000
2004/12/07 669 675 660 670 98,000
2004/12/06 673 677 670 671 74,000
2004/12/03 671 676 663 675 112,000
2004/12/02 672 678 669 674 152,000
2004/12/01 665 670 660 669 154,000
2004/11/30 660 665 657 664 92,000
2004/11/29 656 664 648 658 60,000
2004/11/26 640 661 640 656 168,000
2004/11/25 645 646 636 643 103,000
2004/11/24 649 653 639 644 188,000
2004/11/22 665 669 652 652 188,000
2004/11/19 668 679 660 675 193,000
2004/11/18 661 670 656 662 214,000
2004/11/17 637 657 637 655 237,000
2004/11/16 629 635 623 630 59,000
2004/11/15 617 629 617 629 45,000
2004/11/12 616 622 616 622 73,000
2004/11/11 622 626 619 619 63,000
2004/11/10 620 623 616 622 62,000
2004/11/09 621 621 615 620 24,000
2004/11/08 620 625 618 621 47,000
2004/11/05 611 625 611 624 97,000
2004/11/04 610 611 606 610 51,000
2004/11/02 608 612 603 612 30,000
2004/11/01 610 610 605 607 50,000
2004/10/29 607 618 606 609 68,000
2004/10/28 610 621 608 617 71,000
2004/10/27 601 616 599 601 187,000
2004/10/26 607 612 600 600 76,000
2004/10/25 610 613 604 606 95,000
2004/10/22 621 622 613 615 129,000
2004/10/21 620 622 617 618 116,000
2004/10/20 632 632 620 621 98,000
2004/10/19 617 625 617 623 47,000
2004/10/18 613 621 613 616 76,000
2004/10/15 618 619 602 616 130,000
2004/10/14 626 629 620 623 99,000
2004/10/13 631 631 626 629 43,000
2004/10/12 634 634 628 630 70,000
2004/10/08 632 632 627 628 74,000
2004/10/07 637 639 628 631 140,000
2004/10/06 642 643 632 640 87,000
2004/10/05 645 645 635 645 77,000
2004/10/04 638 647 636 645 100,000
2004/10/01 635 636 623 632 62,000
2004/09/30 626 632 622 630 272,000
2004/09/29 634 634 622 625 58,000
2004/09/28 630 638 630 635 28,000
2004/09/27 638 644 638 640 43,000
2004/09/24 639 640 635 636 62,000
2004/09/22 656 657 645 652 54,000
2004/09/21 654 659 654 656 78,000
2004/09/17 669 670 659 661 57,000
2004/09/16 666 668 659 661 52,000
2004/09/15 672 672 651 665 96,000
2004/09/14 668 672 665 670 86,000
2004/09/13 661 665 660 664 41,000
2004/09/10 661 665 659 664 212,000
2004/09/09 663 663 658 661 57,000
2004/09/08 660 664 660 664 67,000
2004/09/07 665 665 659 664 94,000
2004/09/06 658 663 650 660 86,000
2004/09/03 665 665 659 659 62,000
2004/09/02 663 664 656 661 95,000
2004/09/01 659 661 655 661 117,000
2004/08/31 656 657 648 655 56,000
2004/08/30 660 660 653 654 50,000
2004/08/27 652 659 649 650 128,000
2004/08/26 650 654 645 645 132,000
2004/08/25 654 654 646 650 221,000
2004/08/24 668 668 656 659 143,000
2004/08/23 656 664 652 652 98,000
2004/08/20 647 665 640 652 137,000
2004/08/19 635 645 634 645 169,000
2004/08/18 630 641 630 636 53,000
2004/08/17 632 641 632 635 77,000
2004/08/16 627 633 627 632 89,000
2004/08/13 644 644 628 633 100,000
2004/08/12 640 644 632 641 255,000
2004/08/11 633 639 633 638 36,000
2004/08/10 634 640 633 633 41,000
2004/08/09 628 638 628 634 69,000
2004/08/06 630 644 624 638 97,000
2004/08/05 623 637 618 632 48,000
2004/08/04 626 628 613 628 94,000
2004/08/03 639 639 626 634 36,000
2004/08/02 637 642 627 639 99,000
2004/07/30 631 642 631 637 62,000
2004/07/29 638 640 632 634 117,000
2004/07/28 623 641 623 635 58,000
2004/07/27 636 637 620 623 52,000
2004/07/26 640 640 630 631 107,000
2004/07/23 650 653 645 648 37,000
2004/07/22 645 653 645 649 104,000
2004/07/21 651 658 649 655 80,000
2004/07/20 665 665 645 659 174,000
2004/07/16 656 662 647 660 226,000
2004/07/15 653 659 652 656 172,000
2004/07/14 657 662 653 653 115,000
2004/07/13 661 661 651 656 121,000
2004/07/12 655 662 654 660 76,000
2004/07/09 645 655 644 650 208,000
2004/07/08 649 654 647 648 91,000
2004/07/07 650 653 642 646 157,000
2004/07/06 660 662 650 653 146,000
2004/07/05 674 674 661 662 98,000
2004/07/02 680 680 673 675 61,000
2004/07/01 679 686 676 681 79,000
2004/06/30 683 683 672 680 254,000
2004/06/29 685 690 679 683 264,000
2004/06/28 655 675 655 675 182,000
2004/06/25 663 663 648 650 254,000
2004/06/24 640 665 639 660 398,000
2004/06/23 654 660 639 639 268,000
2004/06/22 664 665 650 655 175,000
2004/06/21 670 672 658 660 169,000
2004/06/18 674 674 663 664 155,000
2004/06/17 681 683 676 678 87,000
2004/06/16 684 686 676 678 117,000
2004/06/15 690 690 672 672 141,000
2004/06/14 680 687 679 681 119,000
2004/06/11 673 678 668 676 327,000
2004/06/10 667 678 665 673 236,000
2004/06/09 678 684 666 668 212,000
2004/06/08 691 704 680 684 177,000
2004/06/07 685 704 685 690 145,000
2004/06/04 698 706 690 697 86,000
2004/06/03 712 715 690 693 146,000
2004/06/02 715 720 707 712 78,000
2004/06/01 718 728 707 707 258,000
2004/05/31 707 710 699 706 142,000
2004/05/28 681 698 678 687 127,000
2004/05/27 680 684 677 680 85,000
2004/05/26 671 683 671 680 235,000
2004/05/25 696 696 651 669 570,000
2004/05/24 713 714 696 696 136,000
2004/05/21 727 730 711 721 29,000
2004/05/20 732 732 713 717 39,000
2004/05/19 698 721 695 712 41,000
2004/05/18 667 700 667 682 144,000
2004/05/17 695 708 660 667 140,000
2004/05/14 738 740 716 725 130,000
2004/05/13 758 758 735 743 65,000
2004/05/12 741 761 735 757 176,000
2004/05/11 720 767 719 738 147,000
2004/05/10 786 793 726 738 157,000
2004/05/07 786 795 786 786 152,000
2004/05/06 815 815 785 786 120,000
2004/04/30 813 820 800 814 144,000
2004/04/28 829 835 812 813 334,000
2004/04/27 820 839 807 835 692,000
2004/04/26 800 800 789 799 122,000
2004/04/23 810 812 800 807 361,000
2004/04/22 795 804 791 798 319,000
2004/04/21 770 777 767 775 134,000
2004/04/20 764 775 759 774 217,000
2004/04/19 775 777 741 759 105,000
2004/04/16 764 774 753 761 126,000
2004/04/15 790 790 764 769 130,000
2004/04/14 784 792 784 790 74,000
2004/04/13 795 798 787 794 86,000
2004/04/12 792 799 789 795 56,000
2004/04/09 799 799 784 791 157,000
2004/04/08 810 817 804 815 183,000
2004/04/07 809 814 803 813 248,000
2004/04/06 797 805 795 801 287,000
2004/04/05 820 823 785 795 163,000
2004/04/02 775 812 774 800 686,000
2004/04/01 755 768 750 765 114,000
2004/03/31 760 762 751 754 98,000
2004/03/30 765 767 752 753 248,000
2004/03/29 734 767 732 761 344,000
2004/03/26 733 733 717 726 132,000
2004/03/25 716 721 710 713 207,000
2004/03/24 726 733 713 720 104,000
2004/03/23 741 741 730 733 117,000
2004/03/22 734 745 734 735 141,000
2004/03/19 724 734 723 731 190,000
2004/03/18 717 725 711 724 397,000
2004/03/17 725 737 721 727 170,000
2004/03/16 730 731 723 730 229,000
2004/03/15 731 736 715 730 312,000
2004/03/12 739 740 718 727 274,000
2004/03/11 755 757 745 751 140,000
2004/03/10 775 779 757 759 138,000
2004/03/09 755 777 755 776 220,000
2004/03/08 765 766 755 762 145,000
2004/03/05 750 759 748 755 189,000
2004/03/04 731 747 731 744 136,000
2004/03/03 730 733 725 728 94,000
2004/03/02 737 737 726 736 145,000
2004/03/01 726 734 720 727 208,000
2004/02/27 698 708 690 708 278,000
2004/02/26 695 705 690 694 295,000
2004/02/25 684 697 680 682 361,000
2004/02/24 733 733 680 686 481,000
2004/02/23 751 765 740 743 143,000
2004/02/20 752 757 746 750 46,000
2004/02/19 753 757 747 748 87,000
2004/02/18 755 764 752 752 101,000
2004/02/17 740 746 735 741 76,000
2004/02/16 735 742 732 734 110,000
2004/02/13 760 760 724 730 235,000
2004/02/12 750 760 745 753 195,000
2004/02/10 759 760 739 740 93,000
2004/02/09 777 777 750 750 180,000
2004/02/06 750 762 741 757 216,000
2004/02/05 730 752 729 736 105,000
2004/02/04 750 752 732 737 241,000
2004/02/03 770 776 741 753 446,000
2004/02/02 782 795 765 772 243,000
2004/01/30 795 805 785 789 159,000
2004/01/29 810 810 794 794 134,000
2004/01/28 807 828 807 820 79,000
2004/01/27 843 844 826 826 88,000
2004/01/26 856 856 835 842 140,000
2004/01/23 850 859 842 854 134,000
2004/01/22 862 865 842 850 389,000
2004/01/21 882 885 866 868 349,000
2004/01/20 854 887 850 872 575,000
2004/01/19 855 855 846 849 122,000
2004/01/16 831 858 831 845 112,000
2004/01/15 860 860 840 841 183,000
2004/01/14 870 870 857 860 221,000
2004/01/13 865 875 852 861 248,000
2004/01/09 850 859 840 855 603,000
2004/01/08 800 849 798 842 635,000
2004/01/07 790 800 783 794 292,000
2004/01/06 800 815 782 782 256,000
2004/01/05 773 776 767 776 59,000

このページの先頭へ