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 |
|---|---|---|---|---|---|
| 2008/12/30 | 203 | 211 | 203 | 209 | 37,000 |
| 2008/12/29 | 200 | 206 | 200 | 205 | 28,000 |
| 2008/12/26 | 201 | 201 | 197 | 201 | 21,000 |
| 2008/12/25 | 198 | 207 | 196 | 201 | 31,000 |
| 2008/12/24 | 211 | 212 | 207 | 208 | 32,000 |
| 2008/12/22 | 209 | 216 | 209 | 216 | 107,000 |
| 2008/12/19 | 197 | 203 | 197 | 201 | 26,000 |
| 2008/12/18 | 200 | 201 | 198 | 200 | 56,000 |
| 2008/12/17 | 204 | 205 | 197 | 199 | 32,000 |
| 2008/12/16 | 210 | 210 | 201 | 202 | 78,000 |
| 2008/12/15 | 207 | 208 | 206 | 207 | 43,000 |
| 2008/12/12 | 211 | 211 | 203 | 207 | 96,000 |
| 2008/12/11 | 207 | 207 | 202 | 207 | 40,000 |
| 2008/12/10 | 212 | 214 | 193 | 207 | 96,000 |
| 2008/12/09 | 214 | 216 | 212 | 213 | 42,000 |
| 2008/12/08 | 216 | 216 | 209 | 214 | 51,000 |
| 2008/12/05 | 216 | 219 | 216 | 216 | 27,000 |
| 2008/12/04 | 220 | 220 | 212 | 218 | 65,000 |
| 2008/12/03 | 217 | 218 | 215 | 218 | 43,000 |
| 2008/12/02 | 222 | 222 | 216 | 216 | 33,000 |
| 2008/12/01 | 237 | 237 | 225 | 227 | 65,000 |
| 2008/11/28 | 233 | 243 | 233 | 240 | 47,000 |
| 2008/11/27 | 230 | 236 | 230 | 234 | 33,000 |
| 2008/11/26 | 230 | 235 | 225 | 235 | 30,000 |
| 2008/11/25 | 221 | 240 | 220 | 238 | 32,000 |
| 2008/11/21 | 218 | 218 | 212 | 217 | 78,000 |
| 2008/11/20 | 216 | 218 | 211 | 213 | 45,000 |
| 2008/11/19 | 220 | 226 | 218 | 226 | 53,000 |
| 2008/11/18 | 216 | 227 | 214 | 227 | 33,000 |
| 2008/11/17 | 215 | 223 | 215 | 221 | 28,000 |
| 2008/11/14 | 220 | 227 | 216 | 218 | 26,000 |
| 2008/11/13 | 222 | 223 | 216 | 216 | 29,000 |
| 2008/11/12 | 240 | 240 | 229 | 236 | 18,000 |
| 2008/11/11 | 243 | 248 | 239 | 241 | 46,000 |
| 2008/11/10 | 235 | 243 | 229 | 243 | 48,000 |
| 2008/11/07 | 228 | 236 | 221 | 230 | 60,000 |
| 2008/11/06 | 232 | 233 | 227 | 233 | 57,000 |
| 2008/11/05 | 214 | 239 | 213 | 234 | 111,000 |
| 2008/11/04 | 217 | 217 | 201 | 212 | 70,000 |
| 2008/10/31 | 196 | 218 | 189 | 211 | 117,000 |
| 2008/10/30 | 182 | 191 | 181 | 186 | 47,000 |
| 2008/10/29 | 187 | 192 | 173 | 181 | 67,000 |
| 2008/10/28 | 166 | 172 | 155 | 172 | 80,000 |
| 2008/10/27 | 178 | 186 | 170 | 171 | 76,000 |
| 2008/10/24 | 190 | 195 | 184 | 186 | 55,000 |
| 2008/10/23 | 186 | 191 | 186 | 190 | 59,000 |
| 2008/10/22 | 207 | 211 | 197 | 197 | 42,000 |
| 2008/10/21 | 215 | 217 | 210 | 214 | 95,000 |
| 2008/10/20 | 191 | 200 | 191 | 200 | 48,000 |
| 2008/10/17 | 192 | 199 | 188 | 199 | 68,000 |
| 2008/10/16 | 193 | 193 | 183 | 185 | 41,000 |
| 2008/10/15 | 199 | 203 | 195 | 203 | 26,000 |
| 2008/10/14 | 200 | 205 | 193 | 199 | 64,000 |
| 2008/10/10 | 185 | 185 | 169 | 178 | 67,000 |
| 2008/10/09 | 187 | 191 | 180 | 190 | 52,000 |
| 2008/10/08 | 197 | 201 | 183 | 185 | 57,000 |
| 2008/10/07 | 204 | 209 | 200 | 206 | 105,000 |
| 2008/10/06 | 215 | 215 | 207 | 210 | 49,000 |
| 2008/10/03 | 219 | 221 | 215 | 216 | 36,000 |
| 2008/10/02 | 223 | 224 | 219 | 220 | 18,000 |
| 2008/10/01 | 224 | 224 | 219 | 222 | 40,000 |
| 2008/09/30 | 216 | 218 | 210 | 218 | 69,000 |
| 2008/09/29 | 223 | 228 | 222 | 222 | 25,000 |
| 2008/09/26 | 226 | 227 | 221 | 223 | 75,000 |
| 2008/09/25 | 226 | 230 | 223 | 230 | 50,000 |
| 2008/09/24 | 236 | 236 | 220 | 229 | 76,000 |
| 2008/09/22 | 254 | 255 | 244 | 245 | 93,000 |
| 2008/09/19 | 230 | 245 | 227 | 245 | 125,000 |
| 2008/09/18 | 225 | 229 | 219 | 228 | 65,000 |
| 2008/09/17 | 227 | 228 | 223 | 228 | 31,000 |
| 2008/09/16 | 222 | 225 | 217 | 221 | 39,000 |
| 2008/09/12 | 228 | 234 | 228 | 230 | 61,000 |
| 2008/09/11 | 235 | 236 | 228 | 228 | 38,000 |
| 2008/09/10 | 229 | 235 | 228 | 234 | 29,000 |
| 2008/09/09 | 238 | 238 | 232 | 232 | 21,000 |
| 2008/09/08 | 231 | 240 | 231 | 236 | 42,000 |
| 2008/09/05 | 232 | 234 | 227 | 233 | 44,000 |
| 2008/09/04 | 236 | 236 | 232 | 233 | 29,000 |
| 2008/09/03 | 228 | 238 | 227 | 238 | 38,000 |
| 2008/09/02 | 237 | 239 | 230 | 231 | 25,000 |
| 2008/09/01 | 239 | 242 | 239 | 239 | 60,000 |
| 2008/08/29 | 234 | 248 | 234 | 248 | 72,000 |
| 2008/08/28 | 231 | 233 | 231 | 232 | 30,000 |
| 2008/08/27 | 233 | 233 | 229 | 232 | 10,000 |
| 2008/08/26 | 233 | 233 | 226 | 229 | 20,000 |
| 2008/08/25 | 230 | 235 | 230 | 232 | 17,000 |
| 2008/08/22 | 230 | 234 | 228 | 230 | 17,000 |
| 2008/08/21 | 225 | 226 | 223 | 225 | 26,000 |
| 2008/08/20 | 229 | 232 | 223 | 227 | 69,000 |
| 2008/08/19 | 226 | 226 | 222 | 223 | 28,000 |
| 2008/08/18 | 224 | 229 | 224 | 225 | 28,000 |
| 2008/08/15 | 221 | 223 | 221 | 223 | 18,000 |
| 2008/08/14 | 218 | 223 | 218 | 222 | 56,000 |
| 2008/08/13 | 231 | 231 | 225 | 226 | 43,000 |
| 2008/08/12 | 236 | 237 | 236 | 236 | 20,000 |
| 2008/08/11 | 240 | 244 | 240 | 240 | 11,000 |
| 2008/08/08 | 242 | 242 | 238 | 240 | 16,000 |
| 2008/08/07 | 249 | 249 | 241 | 242 | 23,000 |
| 2008/08/06 | 243 | 248 | 241 | 246 | 26,000 |
| 2008/08/05 | 241 | 247 | 239 | 241 | 22,000 |
| 2008/08/04 | 246 | 247 | 238 | 241 | 28,000 |
| 2008/08/01 | 256 | 258 | 249 | 250 | 49,000 |
| 2008/07/31 | 251 | 256 | 250 | 256 | 49,000 |
| 2008/07/30 | 241 | 248 | 241 | 246 | 99,000 |
| 2008/07/29 | 240 | 241 | 233 | 236 | 53,000 |
| 2008/07/28 | 245 | 245 | 240 | 241 | 50,000 |
| 2008/07/25 | 257 | 261 | 250 | 250 | 47,000 |
| 2008/07/24 | 256 | 261 | 253 | 261 | 50,000 |
| 2008/07/23 | 257 | 264 | 257 | 261 | 55,000 |
| 2008/07/22 | 255 | 255 | 246 | 250 | 58,000 |
| 2008/07/18 | 242 | 244 | 238 | 240 | 35,000 |
| 2008/07/17 | 244 | 245 | 242 | 243 | 16,000 |
| 2008/07/16 | 237 | 240 | 235 | 238 | 22,000 |
| 2008/07/15 | 238 | 241 | 237 | 237 | 26,000 |
| 2008/07/14 | 237 | 241 | 237 | 238 | 30,000 |
| 2008/07/11 | 239 | 240 | 235 | 238 | 33,000 |
| 2008/07/10 | 240 | 244 | 240 | 240 | 23,000 |
| 2008/07/09 | 239 | 243 | 239 | 240 | 23,000 |
| 2008/07/08 | 245 | 246 | 238 | 238 | 31,000 |
| 2008/07/07 | 247 | 247 | 245 | 247 | 19,000 |
| 2008/07/04 | 245 | 247 | 244 | 245 | 19,000 |
| 2008/07/03 | 249 | 249 | 243 | 248 | 28,000 |
| 2008/07/02 | 260 | 260 | 250 | 251 | 44,000 |
| 2008/07/01 | 262 | 262 | 259 | 261 | 35,000 |
| 2008/06/30 | 254 | 260 | 254 | 259 | 64,000 |
| 2008/06/27 | 249 | 252 | 249 | 251 | 35,000 |
| 2008/06/26 | 257 | 258 | 254 | 255 | 19,000 |
| 2008/06/25 | 252 | 266 | 251 | 257 | 87,000 |
| 2008/06/24 | 251 | 251 | 246 | 247 | 74,000 |
| 2008/06/23 | 251 | 254 | 251 | 252 | 27,000 |
| 2008/06/20 | 257 | 260 | 253 | 254 | 73,000 |
| 2008/06/19 | 261 | 261 | 252 | 252 | 57,000 |
| 2008/06/18 | 252 | 259 | 252 | 257 | 40,000 |
| 2008/06/17 | 260 | 260 | 255 | 255 | 95,000 |
| 2008/06/16 | 257 | 261 | 257 | 259 | 46,000 |
| 2008/06/13 | 260 | 263 | 256 | 256 | 126,000 |
| 2008/06/12 | 261 | 280 | 257 | 270 | 151,000 |
| 2008/06/11 | 269 | 271 | 266 | 266 | 59,000 |
| 2008/06/10 | 271 | 271 | 268 | 268 | 51,000 |
| 2008/06/09 | 281 | 281 | 273 | 276 | 57,000 |
| 2008/06/06 | 287 | 287 | 284 | 284 | 32,000 |
| 2008/06/05 | 285 | 287 | 281 | 287 | 53,000 |
| 2008/06/04 | 287 | 291 | 285 | 287 | 45,000 |
| 2008/06/03 | 288 | 288 | 283 | 287 | 52,000 |
| 2008/06/02 | 291 | 293 | 287 | 293 | 67,000 |
| 2008/05/30 | 288 | 295 | 286 | 295 | 58,000 |
| 2008/05/29 | 277 | 285 | 277 | 285 | 47,000 |
| 2008/05/28 | 283 | 287 | 278 | 278 | 50,000 |
| 2008/05/27 | 280 | 285 | 280 | 285 | 25,000 |
| 2008/05/26 | 282 | 289 | 281 | 281 | 51,000 |
| 2008/05/23 | 287 | 292 | 287 | 289 | 30,000 |
| 2008/05/22 | 290 | 292 | 284 | 290 | 43,000 |
| 2008/05/21 | 292 | 296 | 292 | 292 | 39,000 |
| 2008/05/20 | 295 | 298 | 295 | 297 | 82,000 |
| 2008/05/19 | 287 | 290 | 284 | 286 | 49,000 |
| 2008/05/16 | 288 | 288 | 284 | 288 | 28,000 |
| 2008/05/15 | 285 | 289 | 280 | 288 | 43,000 |
| 2008/05/14 | 275 | 281 | 273 | 280 | 55,000 |
| 2008/05/13 | 274 | 278 | 270 | 277 | 26,000 |
| 2008/05/12 | 271 | 277 | 270 | 276 | 59,000 |
| 2008/05/09 | 285 | 290 | 283 | 283 | 28,000 |
| 2008/05/08 | 287 | 287 | 286 | 286 | 24,000 |
| 2008/05/07 | 284 | 288 | 283 | 287 | 41,000 |
| 2008/05/02 | 284 | 286 | 281 | 286 | 26,000 |
| 2008/05/01 | 282 | 285 | 280 | 282 | 52,000 |
| 2008/04/30 | 279 | 287 | 279 | 285 | 116,000 |
| 2008/04/28 | 276 | 280 | 275 | 280 | 53,000 |
| 2008/04/25 | 263 | 279 | 263 | 279 | 65,000 |
| 2008/04/24 | 264 | 269 | 264 | 268 | 16,000 |
| 2008/04/23 | 263 | 272 | 263 | 269 | 37,000 |
| 2008/04/22 | 273 | 282 | 262 | 271 | 93,000 |
| 2008/04/21 | 269 | 270 | 265 | 268 | 35,000 |
| 2008/04/18 | 261 | 266 | 256 | 266 | 68,000 |
| 2008/04/17 | 266 | 267 | 260 | 266 | 64,000 |
| 2008/04/16 | 265 | 265 | 250 | 261 | 75,000 |
| 2008/04/15 | 258 | 262 | 252 | 262 | 22,000 |
| 2008/04/14 | 265 | 270 | 255 | 261 | 37,000 |
| 2008/04/11 | 260 | 265 | 260 | 265 | 18,000 |
| 2008/04/10 | 265 | 266 | 261 | 261 | 35,000 |
| 2008/04/09 | 266 | 267 | 264 | 266 | 34,000 |
| 2008/04/08 | 267 | 267 | 263 | 265 | 36,000 |
| 2008/04/07 | 263 | 266 | 258 | 266 | 31,000 |
| 2008/04/04 | 262 | 264 | 261 | 262 | 15,000 |
| 2008/04/03 | 266 | 266 | 260 | 265 | 65,000 |
| 2008/04/02 | 276 | 276 | 264 | 268 | 142,000 |
| 2008/04/01 | 253 | 260 | 250 | 256 | 152,000 |
| 2008/03/31 | 243 | 243 | 237 | 243 | 51,000 |
| 2008/03/28 | 236 | 244 | 236 | 244 | 48,000 |
| 2008/03/27 | 237 | 238 | 232 | 237 | 64,000 |
| 2008/03/26 | 232 | 237 | 230 | 237 | 32,000 |
| 2008/03/25 | 232 | 233 | 229 | 230 | 40,000 |
| 2008/03/24 | 233 | 234 | 226 | 232 | 43,000 |
| 2008/03/21 | 225 | 235 | 225 | 233 | 60,000 |
| 2008/03/19 | 227 | 231 | 222 | 223 | 99,000 |
| 2008/03/18 | 217 | 219 | 211 | 217 | 69,000 |
| 2008/03/17 | 218 | 218 | 211 | 212 | 63,000 |
| 2008/03/14 | 215 | 220 | 215 | 215 | 140,000 |
| 2008/03/13 | 231 | 231 | 218 | 221 | 140,000 |
| 2008/03/12 | 238 | 238 | 231 | 232 | 90,000 |
| 2008/03/11 | 233 | 234 | 230 | 234 | 43,000 |
| 2008/03/10 | 238 | 241 | 234 | 235 | 20,000 |
| 2008/03/07 | 241 | 244 | 239 | 243 | 44,000 |
| 2008/03/06 | 243 | 248 | 243 | 248 | 24,000 |
| 2008/03/05 | 240 | 246 | 240 | 243 | 62,000 |
| 2008/03/04 | 239 | 246 | 239 | 245 | 80,000 |
| 2008/03/03 | 251 | 251 | 241 | 241 | 87,000 |
| 2008/02/29 | 239 | 250 | 235 | 250 | 136,000 |
| 2008/02/28 | 243 | 244 | 240 | 243 | 48,000 |
| 2008/02/27 | 251 | 251 | 246 | 247 | 57,000 |
| 2008/02/26 | 254 | 254 | 250 | 250 | 42,000 |
| 2008/02/25 | 255 | 255 | 252 | 254 | 62,000 |
| 2008/02/22 | 251 | 251 | 248 | 250 | 30,000 |
| 2008/02/21 | 246 | 250 | 246 | 250 | 77,000 |
| 2008/02/20 | 251 | 251 | 242 | 245 | 98,000 |
| 2008/02/19 | 243 | 248 | 240 | 241 | 51,000 |
| 2008/02/18 | 241 | 253 | 241 | 245 | 67,000 |
| 2008/02/15 | 244 | 249 | 239 | 243 | 76,000 |
| 2008/02/14 | 242 | 244 | 239 | 241 | 76,000 |
| 2008/02/13 | 228 | 243 | 228 | 242 | 71,000 |
| 2008/02/12 | 238 | 240 | 232 | 233 | 44,000 |
| 2008/02/08 | 243 | 245 | 239 | 239 | 62,000 |
| 2008/02/07 | 245 | 245 | 235 | 239 | 81,000 |
| 2008/02/06 | 245 | 246 | 236 | 236 | 63,000 |
| 2008/02/05 | 242 | 247 | 240 | 245 | 73,000 |
| 2008/02/04 | 236 | 246 | 234 | 238 | 63,000 |
| 2008/02/01 | 243 | 249 | 235 | 238 | 116,000 |
| 2008/01/31 | 215 | 233 | 215 | 233 | 153,000 |
| 2008/01/30 | 219 | 219 | 213 | 215 | 151,000 |
| 2008/01/29 | 226 | 226 | 215 | 220 | 150,000 |
| 2008/01/28 | 231 | 234 | 224 | 224 | 108,000 |
| 2008/01/25 | 232 | 236 | 231 | 236 | 58,000 |
| 2008/01/24 | 221 | 236 | 221 | 228 | 141,000 |
| 2008/01/23 | 221 | 224 | 215 | 216 | 90,000 |
| 2008/01/22 | 225 | 226 | 217 | 218 | 102,000 |
| 2008/01/21 | 216 | 227 | 216 | 220 | 87,000 |
| 2008/01/18 | 214 | 225 | 214 | 223 | 107,000 |
| 2008/01/17 | 212 | 224 | 212 | 220 | 125,000 |
| 2008/01/16 | 217 | 223 | 214 | 217 | 122,000 |
| 2008/01/15 | 235 | 237 | 225 | 225 | 157,000 |
| 2008/01/11 | 242 | 243 | 237 | 238 | 97,000 |
| 2008/01/10 | 243 | 245 | 243 | 244 | 91,000 |
| 2008/01/09 | 244 | 247 | 240 | 244 | 230,000 |
| 2008/01/08 | 246 | 247 | 245 | 245 | 58,000 |
| 2008/01/07 | 247 | 251 | 247 | 249 | 72,000 |
| 2008/01/04 | 259 | 259 | 244 | 244 | 89,000 |