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 |
|---|---|---|---|---|---|
| 2006/12/29 | 470 | 474 | 467 | 472 | 27,000 |
| 2006/12/28 | 482 | 482 | 469 | 474 | 79,000 |
| 2006/12/27 | 489 | 492 | 481 | 483 | 92,000 |
| 2006/12/26 | 495 | 496 | 484 | 494 | 153,000 |
| 2006/12/25 | 512 | 512 | 501 | 501 | 90,000 |
| 2006/12/22 | 520 | 521 | 506 | 513 | 90,000 |
| 2006/12/21 | 523 | 530 | 523 | 526 | 73,000 |
| 2006/12/20 | 517 | 524 | 514 | 522 | 100,000 |
| 2006/12/19 | 509 | 513 | 505 | 506 | 83,000 |
| 2006/12/18 | 512 | 512 | 500 | 509 | 72,000 |
| 2006/12/15 | 513 | 519 | 511 | 511 | 75,000 |
| 2006/12/14 | 518 | 518 | 508 | 513 | 82,000 |
| 2006/12/13 | 509 | 510 | 503 | 508 | 77,000 |
| 2006/12/12 | 514 | 514 | 502 | 504 | 101,000 |
| 2006/12/11 | 500 | 508 | 500 | 504 | 75,000 |
| 2006/12/08 | 493 | 500 | 492 | 499 | 154,000 |
| 2006/12/07 | 492 | 500 | 491 | 492 | 75,000 |
| 2006/12/06 | 485 | 498 | 485 | 495 | 130,000 |
| 2006/12/05 | 491 | 492 | 481 | 487 | 120,000 |
| 2006/12/04 | 480 | 483 | 473 | 481 | 133,000 |
| 2006/12/01 | 468 | 489 | 464 | 484 | 273,000 |
| 2006/11/30 | 448 | 461 | 448 | 458 | 197,000 |
| 2006/11/29 | 438 | 444 | 436 | 444 | 162,000 |
| 2006/11/28 | 425 | 439 | 422 | 439 | 341,000 |
| 2006/11/27 | 414 | 423 | 412 | 420 | 263,000 |
| 2006/11/24 | 418 | 419 | 411 | 419 | 191,000 |
| 2006/11/22 | 417 | 425 | 414 | 421 | 216,000 |
| 2006/11/21 | 424 | 436 | 424 | 427 | 218,000 |
| 2006/11/20 | 439 | 452 | 423 | 423 | 138,000 |
| 2006/11/17 | 444 | 453 | 436 | 437 | 155,000 |
| 2006/11/16 | 447 | 448 | 443 | 445 | 140,000 |
| 2006/11/15 | 449 | 452 | 449 | 449 | 89,000 |
| 2006/11/14 | 443 | 447 | 443 | 445 | 105,000 |
| 2006/11/13 | 455 | 456 | 439 | 443 | 97,000 |
| 2006/11/10 | 452 | 461 | 452 | 456 | 125,000 |
| 2006/11/09 | 465 | 465 | 452 | 456 | 134,000 |
| 2006/11/08 | 476 | 476 | 466 | 466 | 115,000 |
| 2006/11/07 | 476 | 480 | 474 | 475 | 150,000 |
| 2006/11/06 | 468 | 495 | 467 | 474 | 302,000 |
| 2006/11/02 | 463 | 465 | 460 | 463 | 37,000 |
| 2006/11/01 | 467 | 467 | 463 | 465 | 60,000 |
| 2006/10/31 | 467 | 468 | 462 | 463 | 130,000 |
| 2006/10/30 | 465 | 468 | 461 | 466 | 124,000 |
| 2006/10/27 | 488 | 488 | 465 | 470 | 238,000 |
| 2006/10/26 | 490 | 492 | 485 | 489 | 144,000 |
| 2006/10/25 | 491 | 494 | 490 | 491 | 78,000 |
| 2006/10/24 | 492 | 495 | 491 | 493 | 53,000 |
| 2006/10/23 | 493 | 494 | 489 | 489 | 89,000 |
| 2006/10/20 | 496 | 496 | 493 | 495 | 45,000 |
| 2006/10/19 | 497 | 497 | 491 | 493 | 110,000 |
| 2006/10/18 | 500 | 500 | 487 | 493 | 120,000 |
| 2006/10/17 | 503 | 503 | 500 | 500 | 70,000 |
| 2006/10/16 | 503 | 505 | 501 | 502 | 69,000 |
| 2006/10/13 | 499 | 509 | 499 | 502 | 54,000 |
| 2006/10/12 | 505 | 509 | 497 | 497 | 64,000 |
| 2006/10/11 | 518 | 518 | 500 | 500 | 89,000 |
| 2006/10/10 | 530 | 531 | 515 | 518 | 77,000 |
| 2006/10/06 | 534 | 535 | 530 | 532 | 54,000 |
| 2006/10/05 | 533 | 537 | 533 | 537 | 72,000 |
| 2006/10/04 | 533 | 539 | 525 | 525 | 84,000 |
| 2006/10/03 | 549 | 549 | 537 | 542 | 26,000 |
| 2006/10/02 | 552 | 552 | 535 | 550 | 47,000 |
| 2006/09/29 | 547 | 547 | 538 | 542 | 47,000 |
| 2006/09/28 | 545 | 545 | 540 | 540 | 76,000 |
| 2006/09/27 | 558 | 558 | 549 | 553 | 49,000 |
| 2006/09/26 | 547 | 547 | 532 | 538 | 27,000 |
| 2006/09/25 | 539 | 546 | 537 | 546 | 40,000 |
| 2006/09/22 | 542 | 543 | 536 | 539 | 42,000 |
| 2006/09/21 | 543 | 544 | 541 | 543 | 23,000 |
| 2006/09/20 | 545 | 545 | 532 | 538 | 48,000 |
| 2006/09/19 | 525 | 541 | 520 | 541 | 81,000 |
| 2006/09/15 | 562 | 562 | 540 | 555 | 88,000 |
| 2006/09/14 | 551 | 564 | 550 | 562 | 54,000 |
| 2006/09/13 | 553 | 560 | 550 | 551 | 60,000 |
| 2006/09/12 | 556 | 561 | 550 | 550 | 65,000 |
| 2006/09/11 | 554 | 574 | 554 | 555 | 36,000 |
| 2006/09/08 | 550 | 557 | 550 | 556 | 129,000 |
| 2006/09/07 | 569 | 572 | 552 | 552 | 74,000 |
| 2006/09/06 | 578 | 578 | 573 | 576 | 49,000 |
| 2006/09/05 | 579 | 579 | 575 | 578 | 28,000 |
| 2006/09/04 | 580 | 582 | 579 | 579 | 37,000 |
| 2006/09/01 | 580 | 584 | 577 | 579 | 97,000 |
| 2006/08/31 | 569 | 577 | 566 | 572 | 81,000 |
| 2006/08/30 | 569 | 571 | 562 | 562 | 61,000 |
| 2006/08/29 | 561 | 571 | 557 | 560 | 52,000 |
| 2006/08/28 | 573 | 576 | 557 | 560 | 76,000 |
| 2006/08/25 | 568 | 576 | 567 | 569 | 103,000 |
| 2006/08/24 | 573 | 573 | 556 | 564 | 93,000 |
| 2006/08/23 | 571 | 572 | 566 | 570 | 109,000 |
| 2006/08/22 | 566 | 576 | 557 | 561 | 247,000 |
| 2006/08/21 | 586 | 587 | 570 | 574 | 181,000 |
| 2006/08/18 | 583 | 589 | 583 | 586 | 59,000 |
| 2006/08/17 | 585 | 591 | 581 | 586 | 116,000 |
| 2006/08/16 | 597 | 597 | 588 | 591 | 65,000 |
| 2006/08/15 | 591 | 598 | 591 | 594 | 87,000 |
| 2006/08/14 | 586 | 600 | 586 | 596 | 170,000 |
| 2006/08/11 | 602 | 607 | 596 | 596 | 66,000 |
| 2006/08/10 | 596 | 607 | 594 | 601 | 129,000 |
| 2006/08/09 | 582 | 594 | 565 | 590 | 80,000 |
| 2006/08/08 | 575 | 600 | 575 | 580 | 182,000 |
| 2006/08/07 | 579 | 595 | 569 | 575 | 50,000 |
| 2006/08/04 | 586 | 587 | 576 | 585 | 52,000 |
| 2006/08/03 | 581 | 591 | 579 | 586 | 162,000 |
| 2006/08/02 | 600 | 600 | 583 | 591 | 181,000 |
| 2006/08/01 | 626 | 626 | 608 | 610 | 286,000 |
| 2006/07/31 | 571 | 609 | 571 | 600 | 262,000 |
| 2006/07/28 | 562 | 573 | 559 | 571 | 126,000 |
| 2006/07/27 | 553 | 560 | 541 | 560 | 106,000 |
| 2006/07/26 | 559 | 559 | 549 | 551 | 66,000 |
| 2006/07/25 | 562 | 562 | 551 | 554 | 88,000 |
| 2006/07/24 | 548 | 549 | 531 | 545 | 149,000 |
| 2006/07/21 | 541 | 562 | 540 | 558 | 181,000 |
| 2006/07/20 | 563 | 563 | 545 | 550 | 318,000 |
| 2006/07/19 | 538 | 540 | 535 | 537 | 223,000 |
| 2006/07/18 | 537 | 540 | 526 | 532 | 266,000 |
| 2006/07/14 | 533 | 539 | 523 | 532 | 140,000 |
| 2006/07/13 | 522 | 539 | 522 | 531 | 265,000 |
| 2006/07/12 | 533 | 540 | 525 | 529 | 127,000 |
| 2006/07/11 | 535 | 536 | 527 | 534 | 199,000 |
| 2006/07/10 | 541 | 541 | 526 | 533 | 301,000 |
| 2006/07/07 | 550 | 550 | 532 | 541 | 214,000 |
| 2006/07/06 | 560 | 560 | 527 | 542 | 443,000 |
| 2006/07/05 | 576 | 576 | 561 | 563 | 228,000 |
| 2006/07/04 | 592 | 592 | 576 | 579 | 145,000 |
| 2006/07/03 | 589 | 600 | 588 | 593 | 102,000 |
| 2006/06/30 | 582 | 588 | 579 | 581 | 186,000 |
| 2006/06/29 | 570 | 576 | 560 | 569 | 159,000 |
| 2006/06/28 | 570 | 576 | 565 | 570 | 141,000 |
| 2006/06/27 | 600 | 600 | 580 | 582 | 209,000 |
| 2006/06/26 | 606 | 616 | 597 | 600 | 195,000 |
| 2006/06/23 | 619 | 626 | 609 | 617 | 166,000 |
| 2006/06/22 | 614 | 629 | 604 | 629 | 155,000 |
| 2006/06/21 | 604 | 610 | 592 | 609 | 195,000 |
| 2006/06/20 | 613 | 614 | 592 | 600 | 200,000 |
| 2006/06/19 | 594 | 620 | 593 | 603 | 238,000 |
| 2006/06/16 | 591 | 603 | 577 | 593 | 169,000 |
| 2006/06/15 | 584 | 598 | 568 | 581 | 282,000 |
| 2006/06/14 | 561 | 585 | 561 | 574 | 204,000 |
| 2006/06/13 | 586 | 590 | 560 | 571 | 175,000 |
| 2006/06/12 | 598 | 601 | 582 | 595 | 94,000 |
| 2006/06/09 | 581 | 607 | 571 | 588 | 167,000 |
| 2006/06/08 | 600 | 601 | 576 | 579 | 142,000 |
| 2006/06/07 | 614 | 626 | 610 | 616 | 114,000 |
| 2006/06/06 | 603 | 621 | 603 | 615 | 132,000 |
| 2006/06/05 | 630 | 638 | 611 | 627 | 93,000 |
| 2006/06/02 | 639 | 639 | 621 | 639 | 147,000 |
| 2006/06/01 | 644 | 648 | 622 | 629 | 127,000 |
| 2006/05/31 | 638 | 650 | 633 | 634 | 103,000 |
| 2006/05/30 | 657 | 660 | 635 | 642 | 216,000 |
| 2006/05/29 | 642 | 653 | 629 | 647 | 189,000 |
| 2006/05/26 | 632 | 648 | 632 | 640 | 183,000 |
| 2006/05/25 | 624 | 628 | 619 | 622 | 334,000 |
| 2006/05/24 | 611 | 616 | 601 | 614 | 188,000 |
| 2006/05/23 | 600 | 611 | 597 | 601 | 190,000 |
| 2006/05/22 | 623 | 623 | 602 | 602 | 190,000 |
| 2006/05/19 | 615 | 626 | 609 | 613 | 141,000 |
| 2006/05/18 | 587 | 619 | 581 | 604 | 246,000 |
| 2006/05/17 | 615 | 615 | 576 | 588 | 278,000 |
| 2006/05/16 | 630 | 641 | 603 | 606 | 174,000 |
| 2006/05/15 | 625 | 629 | 622 | 623 | 92,000 |
| 2006/05/12 | 650 | 650 | 625 | 632 | 180,000 |
| 2006/05/11 | 656 | 668 | 651 | 653 | 152,000 |
| 2006/05/10 | 671 | 671 | 657 | 658 | 181,000 |
| 2006/05/09 | 667 | 677 | 665 | 671 | 195,000 |
| 2006/05/08 | 676 | 678 | 666 | 666 | 211,000 |
| 2006/05/02 | 677 | 683 | 674 | 675 | 70,000 |
| 2006/05/01 | 673 | 684 | 673 | 677 | 256,000 |
| 2006/04/28 | 685 | 685 | 656 | 670 | 413,000 |
| 2006/04/27 | 699 | 703 | 698 | 699 | 79,000 |
| 2006/04/26 | 700 | 708 | 698 | 704 | 61,000 |
| 2006/04/25 | 696 | 708 | 695 | 705 | 76,000 |
| 2006/04/24 | 725 | 725 | 699 | 706 | 52,000 |
| 2006/04/21 | 731 | 737 | 730 | 734 | 46,000 |
| 2006/04/20 | 739 | 739 | 731 | 736 | 43,000 |
| 2006/04/19 | 747 | 753 | 739 | 739 | 51,000 |
| 2006/04/18 | 747 | 747 | 728 | 742 | 47,000 |
| 2006/04/17 | 761 | 762 | 736 | 738 | 68,000 |
| 2006/04/14 | 762 | 764 | 753 | 753 | 24,000 |
| 2006/04/13 | 754 | 764 | 751 | 753 | 50,000 |
| 2006/04/12 | 760 | 764 | 750 | 750 | 68,000 |
| 2006/04/11 | 774 | 775 | 752 | 768 | 98,000 |
| 2006/04/10 | 773 | 790 | 770 | 780 | 245,000 |
| 2006/04/07 | 770 | 773 | 762 | 772 | 237,000 |
| 2006/04/06 | 755 | 767 | 755 | 763 | 51,000 |
| 2006/04/05 | 757 | 762 | 753 | 756 | 92,000 |
| 2006/04/04 | 776 | 776 | 765 | 767 | 106,000 |
| 2006/04/03 | 774 | 778 | 765 | 774 | 91,000 |
| 2006/03/31 | 750 | 775 | 750 | 769 | 192,000 |
| 2006/03/30 | 744 | 750 | 736 | 750 | 44,000 |
| 2006/03/29 | 748 | 748 | 745 | 745 | 18,000 |
| 2006/03/28 | 740 | 748 | 729 | 747 | 61,000 |
| 2006/03/27 | 730 | 739 | 725 | 738 | 45,000 |
| 2006/03/24 | 738 | 738 | 727 | 728 | 27,000 |
| 2006/03/23 | 740 | 740 | 730 | 730 | 74,000 |
| 2006/03/22 | 733 | 739 | 728 | 736 | 36,000 |
| 2006/03/20 | 737 | 738 | 725 | 732 | 79,000 |
| 2006/03/17 | 728 | 733 | 726 | 733 | 48,000 |
| 2006/03/16 | 739 | 739 | 726 | 726 | 39,000 |
| 2006/03/15 | 730 | 737 | 726 | 729 | 51,000 |
| 2006/03/14 | 744 | 744 | 720 | 736 | 68,000 |
| 2006/03/13 | 741 | 744 | 729 | 744 | 58,000 |
| 2006/03/10 | 731 | 741 | 727 | 739 | 113,000 |
| 2006/03/09 | 732 | 742 | 726 | 735 | 167,000 |
| 2006/03/08 | 730 | 744 | 730 | 739 | 49,000 |
| 2006/03/07 | 743 | 747 | 727 | 735 | 58,000 |
| 2006/03/06 | 732 | 754 | 732 | 753 | 145,000 |
| 2006/03/03 | 747 | 749 | 713 | 731 | 215,000 |
| 2006/03/02 | 750 | 754 | 745 | 754 | 114,000 |
| 2006/03/01 | 753 | 759 | 750 | 750 | 80,000 |
| 2006/02/28 | 755 | 755 | 745 | 749 | 67,000 |
| 2006/02/27 | 749 | 757 | 749 | 749 | 48,000 |
| 2006/02/24 | 742 | 753 | 742 | 750 | 72,000 |
| 2006/02/23 | 750 | 755 | 748 | 752 | 198,000 |
| 2006/02/22 | 740 | 757 | 740 | 756 | 120,000 |
| 2006/02/21 | 745 | 750 | 737 | 745 | 272,000 |
| 2006/02/20 | 749 | 759 | 745 | 749 | 145,000 |
| 2006/02/17 | 741 | 762 | 741 | 759 | 339,000 |
| 2006/02/16 | 746 | 755 | 743 | 750 | 136,000 |
| 2006/02/15 | 756 | 760 | 750 | 751 | 103,000 |
| 2006/02/14 | 749 | 772 | 746 | 761 | 338,000 |
| 2006/02/13 | 767 | 767 | 750 | 750 | 124,000 |
| 2006/02/10 | 751 | 768 | 751 | 766 | 141,000 |
| 2006/02/09 | 759 | 767 | 741 | 758 | 79,000 |
| 2006/02/08 | 769 | 771 | 760 | 760 | 94,000 |
| 2006/02/07 | 758 | 770 | 755 | 769 | 126,000 |
| 2006/02/06 | 762 | 763 | 745 | 754 | 123,000 |
| 2006/02/03 | 764 | 768 | 758 | 760 | 197,000 |
| 2006/02/02 | 760 | 774 | 760 | 768 | 292,000 |
| 2006/02/01 | 765 | 772 | 753 | 767 | 401,000 |
| 2006/01/31 | 715 | 781 | 711 | 770 | 920,000 |
| 2006/01/30 | 715 | 715 | 700 | 701 | 190,000 |
| 2006/01/27 | 715 | 723 | 713 | 720 | 74,000 |
| 2006/01/26 | 707 | 712 | 705 | 709 | 51,000 |
| 2006/01/25 | 708 | 715 | 696 | 703 | 61,000 |
| 2006/01/24 | 693 | 708 | 691 | 708 | 66,000 |
| 2006/01/23 | 686 | 709 | 682 | 703 | 113,000 |
| 2006/01/20 | 744 | 744 | 710 | 716 | 144,000 |
| 2006/01/19 | 691 | 725 | 691 | 725 | 119,000 |
| 2006/01/18 | 720 | 720 | 669 | 681 | 60,000 |
| 2006/01/17 | 731 | 739 | 718 | 718 | 90,000 |
| 2006/01/16 | 732 | 744 | 732 | 738 | 62,000 |
| 2006/01/13 | 749 | 754 | 735 | 735 | 268,000 |
| 2006/01/12 | 740 | 750 | 740 | 748 | 148,000 |
| 2006/01/11 | 732 | 738 | 719 | 738 | 165,000 |
| 2006/01/10 | 744 | 754 | 740 | 740 | 140,000 |
| 2006/01/06 | 720 | 747 | 718 | 744 | 318,000 |
| 2006/01/05 | 711 | 722 | 700 | 718 | 299,000 |
| 2006/01/04 | 705 | 712 | 697 | 710 | 59,000 |