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 |
---|---|---|---|---|---|
2007/12/28 | 258 | 260 | 255 | 258 | 43,000 |
2007/12/27 | 260 | 261 | 258 | 261 | 55,000 |
2007/12/26 | 262 | 264 | 257 | 262 | 73,000 |
2007/12/25 | 262 | 265 | 259 | 264 | 136,000 |
2007/12/21 | 269 | 273 | 266 | 272 | 212,000 |
2007/12/20 | 270 | 272 | 269 | 270 | 125,000 |
2007/12/19 | 275 | 276 | 271 | 272 | 99,000 |
2007/12/18 | 272 | 272 | 269 | 270 | 104,000 |
2007/12/17 | 269 | 274 | 269 | 271 | 114,000 |
2007/12/14 | 268 | 273 | 268 | 270 | 208,000 |
2007/12/13 | 275 | 278 | 272 | 272 | 127,000 |
2007/12/12 | 276 | 279 | 273 | 278 | 82,000 |
2007/12/11 | 281 | 284 | 272 | 276 | 153,000 |
2007/12/10 | 273 | 274 | 271 | 273 | 88,000 |
2007/12/07 | 271 | 275 | 270 | 271 | 61,000 |
2007/12/06 | 269 | 272 | 266 | 270 | 107,000 |
2007/12/05 | 268 | 273 | 265 | 270 | 98,000 |
2007/12/04 | 270 | 273 | 266 | 268 | 82,000 |
2007/12/03 | 279 | 279 | 272 | 273 | 107,000 |
2007/11/30 | 276 | 278 | 271 | 275 | 82,000 |
2007/11/29 | 266 | 276 | 266 | 271 | 100,000 |
2007/11/28 | 260 | 265 | 260 | 264 | 51,000 |
2007/11/27 | 252 | 256 | 252 | 256 | 89,000 |
2007/11/26 | 253 | 260 | 253 | 258 | 66,000 |
2007/11/22 | 251 | 259 | 251 | 253 | 51,000 |
2007/11/21 | 255 | 257 | 251 | 253 | 58,000 |
2007/11/20 | 255 | 257 | 252 | 256 | 80,000 |
2007/11/19 | 271 | 271 | 259 | 260 | 111,000 |
2007/11/16 | 256 | 258 | 253 | 256 | 70,000 |
2007/11/15 | 263 | 263 | 258 | 259 | 61,000 |
2007/11/14 | 250 | 258 | 250 | 254 | 71,000 |
2007/11/13 | 246 | 248 | 245 | 246 | 235,000 |
2007/11/12 | 246 | 250 | 243 | 245 | 134,000 |
2007/11/09 | 259 | 262 | 255 | 256 | 136,000 |
2007/11/08 | 260 | 261 | 254 | 258 | 155,000 |
2007/11/07 | 270 | 272 | 265 | 265 | 160,000 |
2007/11/06 | 272 | 273 | 270 | 270 | 122,000 |
2007/11/05 | 277 | 278 | 272 | 273 | 116,000 |
2007/11/02 | 276 | 282 | 276 | 277 | 140,000 |
2007/11/01 | 279 | 283 | 278 | 282 | 131,000 |
2007/10/31 | 278 | 280 | 277 | 280 | 84,000 |
2007/10/30 | 277 | 284 | 276 | 278 | 143,000 |
2007/10/29 | 281 | 284 | 278 | 279 | 78,000 |
2007/10/26 | 284 | 289 | 278 | 283 | 161,000 |
2007/10/25 | 277 | 279 | 277 | 279 | 73,000 |
2007/10/24 | 278 | 280 | 276 | 276 | 74,000 |
2007/10/23 | 279 | 280 | 276 | 277 | 103,000 |
2007/10/22 | 280 | 281 | 270 | 278 | 258,000 |
2007/10/19 | 288 | 288 | 283 | 285 | 211,000 |
2007/10/18 | 300 | 300 | 290 | 290 | 240,000 |
2007/10/17 | 305 | 305 | 301 | 301 | 84,000 |
2007/10/16 | 306 | 310 | 305 | 305 | 58,000 |
2007/10/15 | 310 | 313 | 306 | 307 | 74,000 |
2007/10/12 | 328 | 330 | 312 | 315 | 102,000 |
2007/10/11 | 330 | 331 | 322 | 324 | 117,000 |
2007/10/10 | 340 | 342 | 333 | 336 | 207,000 |
2007/10/09 | 304 | 316 | 304 | 316 | 133,000 |
2007/10/05 | 292 | 303 | 292 | 300 | 112,000 |
2007/10/04 | 290 | 296 | 285 | 290 | 95,000 |
2007/10/03 | 290 | 291 | 288 | 290 | 68,000 |
2007/10/02 | 287 | 290 | 287 | 289 | 29,000 |
2007/10/01 | 291 | 292 | 284 | 285 | 130,000 |
2007/09/28 | 295 | 296 | 288 | 290 | 149,000 |
2007/09/27 | 300 | 300 | 291 | 292 | 97,000 |
2007/09/26 | 298 | 298 | 288 | 292 | 120,000 |
2007/09/25 | 291 | 293 | 291 | 293 | 54,000 |
2007/09/21 | 285 | 288 | 285 | 288 | 37,000 |
2007/09/20 | 293 | 294 | 284 | 289 | 174,000 |
2007/09/19 | 314 | 314 | 297 | 302 | 173,000 |
2007/09/18 | 300 | 302 | 281 | 289 | 113,000 |
2007/09/14 | 300 | 306 | 300 | 302 | 144,000 |
2007/09/13 | 311 | 311 | 304 | 306 | 64,000 |
2007/09/12 | 309 | 309 | 305 | 306 | 58,000 |
2007/09/11 | 307 | 311 | 305 | 309 | 89,000 |
2007/09/10 | 312 | 314 | 307 | 309 | 69,000 |
2007/09/07 | 311 | 311 | 310 | 311 | 57,000 |
2007/09/06 | 311 | 312 | 305 | 307 | 130,000 |
2007/09/05 | 314 | 317 | 310 | 311 | 52,000 |
2007/09/04 | 320 | 321 | 314 | 315 | 106,000 |
2007/09/03 | 328 | 335 | 323 | 324 | 163,000 |
2007/08/31 | 299 | 314 | 299 | 314 | 137,000 |
2007/08/30 | 304 | 308 | 300 | 301 | 66,000 |
2007/08/29 | 298 | 302 | 295 | 302 | 119,000 |
2007/08/28 | 300 | 304 | 300 | 302 | 77,000 |
2007/08/27 | 312 | 314 | 300 | 302 | 201,000 |
2007/08/24 | 316 | 316 | 311 | 312 | 97,000 |
2007/08/23 | 310 | 320 | 310 | 318 | 96,000 |
2007/08/22 | 313 | 313 | 308 | 308 | 73,000 |
2007/08/21 | 327 | 327 | 314 | 314 | 135,000 |
2007/08/20 | 324 | 325 | 322 | 323 | 95,000 |
2007/08/17 | 326 | 327 | 313 | 314 | 162,000 |
2007/08/16 | 326 | 329 | 321 | 328 | 171,000 |
2007/08/15 | 324 | 326 | 320 | 321 | 179,000 |
2007/08/14 | 337 | 339 | 323 | 324 | 142,000 |
2007/08/13 | 342 | 343 | 337 | 337 | 96,000 |
2007/08/10 | 341 | 341 | 337 | 337 | 116,000 |
2007/08/09 | 356 | 362 | 333 | 339 | 295,000 |
2007/08/08 | 367 | 367 | 350 | 351 | 132,000 |
2007/08/07 | 376 | 376 | 367 | 367 | 111,000 |
2007/08/06 | 372 | 374 | 371 | 372 | 73,000 |
2007/08/03 | 373 | 379 | 372 | 374 | 44,000 |
2007/08/02 | 372 | 378 | 368 | 373 | 105,000 |
2007/08/01 | 373 | 375 | 368 | 369 | 118,000 |
2007/07/31 | 360 | 372 | 356 | 371 | 324,000 |
2007/07/30 | 381 | 388 | 381 | 385 | 55,000 |
2007/07/27 | 387 | 388 | 382 | 385 | 65,000 |
2007/07/26 | 396 | 396 | 390 | 390 | 76,000 |
2007/07/25 | 394 | 395 | 393 | 394 | 31,000 |
2007/07/24 | 395 | 396 | 395 | 395 | 30,000 |
2007/07/23 | 393 | 396 | 393 | 395 | 43,000 |
2007/07/20 | 396 | 398 | 396 | 396 | 42,000 |
2007/07/19 | 391 | 396 | 391 | 395 | 30,000 |
2007/07/18 | 394 | 394 | 389 | 389 | 49,000 |
2007/07/17 | 392 | 395 | 391 | 392 | 53,000 |
2007/07/13 | 391 | 394 | 391 | 392 | 38,000 |
2007/07/12 | 391 | 394 | 387 | 389 | 61,000 |
2007/07/11 | 394 | 394 | 385 | 389 | 164,000 |
2007/07/10 | 392 | 395 | 390 | 395 | 63,000 |
2007/07/09 | 393 | 395 | 393 | 395 | 31,000 |
2007/07/06 | 398 | 400 | 388 | 393 | 219,000 |
2007/07/05 | 395 | 404 | 395 | 400 | 53,000 |
2007/07/04 | 398 | 398 | 396 | 396 | 71,000 |
2007/07/03 | 406 | 408 | 401 | 402 | 78,000 |
2007/07/02 | 413 | 413 | 407 | 408 | 156,000 |
2007/06/29 | 403 | 405 | 399 | 403 | 111,000 |
2007/06/28 | 392 | 400 | 387 | 400 | 80,000 |
2007/06/27 | 397 | 398 | 383 | 387 | 173,000 |
2007/06/26 | 402 | 403 | 393 | 396 | 124,000 |
2007/06/25 | 404 | 404 | 397 | 397 | 218,000 |
2007/06/22 | 411 | 411 | 405 | 405 | 189,000 |
2007/06/21 | 416 | 416 | 405 | 407 | 235,000 |
2007/06/20 | 419 | 420 | 418 | 419 | 83,000 |
2007/06/19 | 417 | 418 | 417 | 417 | 53,000 |
2007/06/18 | 415 | 416 | 412 | 415 | 108,000 |
2007/06/15 | 408 | 410 | 405 | 410 | 94,000 |
2007/06/14 | 411 | 411 | 410 | 410 | 65,000 |
2007/06/13 | 413 | 413 | 409 | 410 | 77,000 |
2007/06/12 | 415 | 417 | 414 | 414 | 87,000 |
2007/06/11 | 416 | 419 | 414 | 414 | 47,000 |
2007/06/08 | 419 | 419 | 413 | 414 | 199,000 |
2007/06/07 | 414 | 419 | 414 | 418 | 83,000 |
2007/06/06 | 415 | 421 | 414 | 415 | 169,000 |
2007/06/05 | 416 | 420 | 415 | 415 | 105,000 |
2007/06/04 | 426 | 426 | 418 | 419 | 114,000 |
2007/06/01 | 423 | 428 | 423 | 423 | 160,000 |
2007/05/31 | 421 | 424 | 420 | 422 | 82,000 |
2007/05/30 | 420 | 425 | 419 | 419 | 70,000 |
2007/05/29 | 425 | 425 | 418 | 419 | 88,000 |
2007/05/28 | 420 | 425 | 420 | 421 | 21,000 |
2007/05/25 | 422 | 422 | 419 | 419 | 130,000 |
2007/05/24 | 423 | 424 | 422 | 422 | 40,000 |
2007/05/23 | 427 | 427 | 421 | 423 | 99,000 |
2007/05/22 | 433 | 433 | 424 | 430 | 107,000 |
2007/05/21 | 435 | 448 | 431 | 432 | 114,000 |
2007/05/18 | 435 | 442 | 434 | 439 | 57,000 |
2007/05/17 | 434 | 441 | 433 | 434 | 75,000 |
2007/05/16 | 442 | 442 | 428 | 432 | 92,000 |
2007/05/15 | 454 | 454 | 442 | 442 | 68,000 |
2007/05/14 | 449 | 458 | 449 | 454 | 39,000 |
2007/05/11 | 461 | 461 | 441 | 452 | 91,000 |
2007/05/10 | 467 | 468 | 463 | 464 | 53,000 |
2007/05/09 | 462 | 468 | 462 | 468 | 29,000 |
2007/05/08 | 467 | 468 | 466 | 467 | 24,000 |
2007/05/07 | 464 | 466 | 459 | 466 | 57,000 |
2007/05/02 | 459 | 464 | 456 | 464 | 57,000 |
2007/05/01 | 467 | 467 | 463 | 463 | 42,000 |
2007/04/27 | 462 | 464 | 460 | 464 | 64,000 |
2007/04/26 | 453 | 462 | 453 | 461 | 68,000 |
2007/04/25 | 456 | 459 | 452 | 454 | 61,000 |
2007/04/24 | 455 | 461 | 453 | 461 | 99,000 |
2007/04/23 | 455 | 464 | 452 | 452 | 60,000 |
2007/04/20 | 466 | 466 | 459 | 460 | 78,000 |
2007/04/19 | 460 | 461 | 452 | 461 | 115,000 |
2007/04/18 | 452 | 460 | 452 | 457 | 51,000 |
2007/04/17 | 453 | 459 | 444 | 447 | 107,000 |
2007/04/16 | 459 | 466 | 458 | 458 | 100,000 |
2007/04/13 | 456 | 457 | 455 | 455 | 60,000 |
2007/04/12 | 462 | 462 | 454 | 455 | 48,000 |
2007/04/11 | 456 | 461 | 455 | 458 | 111,000 |
2007/04/10 | 456 | 457 | 454 | 456 | 115,000 |
2007/04/09 | 447 | 451 | 444 | 450 | 64,000 |
2007/04/06 | 439 | 447 | 439 | 442 | 115,000 |
2007/04/05 | 441 | 441 | 434 | 439 | 139,000 |
2007/04/04 | 449 | 449 | 434 | 436 | 196,000 |
2007/04/03 | 433 | 433 | 424 | 424 | 99,000 |
2007/04/02 | 446 | 446 | 425 | 425 | 170,000 |
2007/03/30 | 436 | 437 | 431 | 431 | 71,000 |
2007/03/29 | 425 | 435 | 424 | 431 | 129,000 |
2007/03/28 | 430 | 436 | 426 | 430 | 58,000 |
2007/03/27 | 437 | 440 | 427 | 431 | 153,000 |
2007/03/26 | 440 | 440 | 435 | 436 | 132,000 |
2007/03/23 | 447 | 447 | 432 | 439 | 143,000 |
2007/03/22 | 434 | 448 | 434 | 439 | 150,000 |
2007/03/20 | 430 | 434 | 426 | 428 | 261,000 |
2007/03/19 | 439 | 439 | 427 | 430 | 232,000 |
2007/03/16 | 428 | 431 | 425 | 426 | 158,000 |
2007/03/15 | 437 | 442 | 428 | 431 | 249,000 |
2007/03/14 | 451 | 459 | 437 | 437 | 108,000 |
2007/03/13 | 450 | 460 | 448 | 450 | 153,000 |
2007/03/12 | 449 | 449 | 440 | 446 | 87,000 |
2007/03/09 | 445 | 447 | 441 | 442 | 214,000 |
2007/03/08 | 441 | 446 | 437 | 446 | 120,000 |
2007/03/07 | 461 | 461 | 440 | 440 | 211,000 |
2007/03/06 | 420 | 443 | 420 | 436 | 317,000 |
2007/03/05 | 445 | 445 | 423 | 423 | 183,000 |
2007/03/02 | 448 | 449 | 443 | 445 | 160,000 |
2007/03/01 | 468 | 468 | 450 | 457 | 307,000 |
2007/02/28 | 446 | 466 | 446 | 463 | 173,000 |
2007/02/27 | 470 | 473 | 467 | 471 | 243,000 |
2007/02/26 | 472 | 473 | 470 | 472 | 122,000 |
2007/02/23 | 474 | 474 | 468 | 471 | 150,000 |
2007/02/22 | 475 | 478 | 469 | 469 | 270,000 |
2007/02/21 | 468 | 480 | 467 | 474 | 359,000 |
2007/02/20 | 472 | 474 | 466 | 471 | 598,000 |
2007/02/19 | 498 | 506 | 494 | 496 | 84,000 |
2007/02/16 | 494 | 502 | 493 | 500 | 96,000 |
2007/02/15 | 500 | 500 | 493 | 500 | 104,000 |
2007/02/14 | 509 | 510 | 501 | 503 | 88,000 |
2007/02/13 | 503 | 513 | 503 | 509 | 87,000 |
2007/02/09 | 500 | 515 | 500 | 510 | 157,000 |
2007/02/08 | 523 | 523 | 514 | 516 | 56,000 |
2007/02/07 | 521 | 523 | 518 | 522 | 41,000 |
2007/02/06 | 512 | 523 | 512 | 522 | 44,000 |
2007/02/05 | 521 | 523 | 515 | 519 | 63,000 |
2007/02/02 | 526 | 526 | 520 | 520 | 32,000 |
2007/02/01 | 517 | 525 | 509 | 525 | 114,000 |
2007/01/31 | 515 | 515 | 507 | 510 | 48,000 |
2007/01/30 | 513 | 516 | 510 | 513 | 54,000 |
2007/01/29 | 512 | 519 | 512 | 516 | 34,000 |
2007/01/26 | 520 | 521 | 503 | 521 | 77,000 |
2007/01/25 | 526 | 530 | 520 | 520 | 44,000 |
2007/01/24 | 528 | 531 | 525 | 529 | 44,000 |
2007/01/23 | 533 | 535 | 528 | 532 | 56,000 |
2007/01/22 | 530 | 534 | 526 | 534 | 109,000 |
2007/01/19 | 520 | 528 | 515 | 526 | 179,000 |
2007/01/18 | 518 | 527 | 517 | 526 | 54,000 |
2007/01/17 | 511 | 519 | 511 | 517 | 96,000 |
2007/01/16 | 520 | 520 | 506 | 509 | 95,000 |
2007/01/15 | 506 | 506 | 504 | 506 | 43,000 |
2007/01/12 | 493 | 499 | 491 | 498 | 119,000 |
2007/01/11 | 491 | 495 | 489 | 492 | 46,000 |
2007/01/10 | 501 | 507 | 492 | 492 | 74,000 |
2007/01/09 | 479 | 493 | 479 | 493 | 114,000 |
2007/01/05 | 488 | 488 | 478 | 479 | 72,000 |
2007/01/04 | 472 | 476 | 470 | 473 | 137,000 |