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 |
|---|---|---|---|---|---|
| 2010/12/30 | 234 | 237 | 231 | 235 | 30,000 |
| 2010/12/29 | 232 | 235 | 232 | 234 | 25,000 |
| 2010/12/28 | 231 | 237 | 226 | 234 | 85,000 |
| 2010/12/27 | 234 | 238 | 231 | 231 | 112,000 |
| 2010/12/24 | 243 | 243 | 238 | 239 | 118,000 |
| 2010/12/22 | 247 | 249 | 244 | 245 | 122,000 |
| 2010/12/21 | 235 | 246 | 235 | 244 | 280,000 |
| 2010/12/20 | 226 | 233 | 223 | 231 | 140,000 |
| 2010/12/17 | 226 | 229 | 226 | 226 | 92,000 |
| 2010/12/16 | 229 | 234 | 226 | 229 | 147,000 |
| 2010/12/15 | 226 | 226 | 225 | 226 | 55,000 |
| 2010/12/14 | 226 | 226 | 223 | 226 | 129,000 |
| 2010/12/13 | 227 | 231 | 225 | 226 | 335,000 |
| 2010/12/10 | 222 | 226 | 221 | 225 | 211,000 |
| 2010/12/09 | 218 | 223 | 218 | 222 | 185,000 |
| 2010/12/08 | 218 | 221 | 218 | 220 | 108,000 |
| 2010/12/07 | 214 | 220 | 213 | 220 | 190,000 |
| 2010/12/06 | 209 | 214 | 209 | 214 | 43,000 |
| 2010/12/03 | 209 | 210 | 208 | 210 | 13,000 |
| 2010/12/02 | 210 | 211 | 208 | 208 | 28,000 |
| 2010/12/01 | 209 | 212 | 208 | 208 | 45,000 |
| 2010/11/30 | 215 | 215 | 210 | 211 | 43,000 |
| 2010/11/29 | 213 | 215 | 212 | 214 | 49,000 |
| 2010/11/26 | 213 | 213 | 212 | 212 | 12,000 |
| 2010/11/25 | 211 | 214 | 211 | 213 | 19,000 |
| 2010/11/24 | 208 | 210 | 208 | 208 | 22,000 |
| 2010/11/22 | 212 | 213 | 211 | 213 | 79,000 |
| 2010/11/19 | 209 | 210 | 209 | 209 | 37,000 |
| 2010/11/18 | 205 | 208 | 205 | 207 | 36,000 |
| 2010/11/17 | 200 | 205 | 200 | 205 | 27,000 |
| 2010/11/16 | 200 | 202 | 200 | 200 | 38,000 |
| 2010/11/15 | 205 | 207 | 199 | 199 | 63,000 |
| 2010/11/12 | 206 | 207 | 204 | 204 | 16,000 |
| 2010/11/11 | 207 | 211 | 207 | 207 | 34,000 |
| 2010/11/10 | 207 | 209 | 207 | 208 | 33,000 |
| 2010/11/09 | 219 | 219 | 206 | 208 | 71,000 |
| 2010/11/08 | 210 | 222 | 210 | 222 | 90,000 |
| 2010/11/05 | 207 | 210 | 205 | 209 | 75,000 |
| 2010/11/04 | 198 | 204 | 197 | 202 | 75,000 |
| 2010/11/02 | 197 | 198 | 196 | 197 | 28,000 |
| 2010/11/01 | 197 | 199 | 196 | 197 | 52,000 |
| 2010/10/29 | 194 | 197 | 190 | 197 | 90,000 |
| 2010/10/28 | 194 | 197 | 194 | 194 | 125,000 |
| 2010/10/27 | 201 | 203 | 200 | 201 | 33,000 |
| 2010/10/26 | 203 | 205 | 201 | 201 | 44,000 |
| 2010/10/25 | 203 | 207 | 201 | 203 | 15,000 |
| 2010/10/22 | 206 | 206 | 202 | 203 | 39,000 |
| 2010/10/21 | 209 | 209 | 205 | 205 | 57,000 |
| 2010/10/20 | 204 | 206 | 201 | 205 | 59,000 |
| 2010/10/19 | 205 | 208 | 205 | 207 | 27,000 |
| 2010/10/18 | 203 | 206 | 202 | 206 | 27,000 |
| 2010/10/15 | 208 | 208 | 203 | 204 | 32,000 |
| 2010/10/14 | 211 | 211 | 207 | 210 | 51,000 |
| 2010/10/13 | 213 | 213 | 211 | 211 | 18,000 |
| 2010/10/12 | 219 | 219 | 213 | 213 | 35,000 |
| 2010/10/08 | 215 | 220 | 215 | 219 | 18,000 |
| 2010/10/07 | 213 | 218 | 213 | 217 | 24,000 |
| 2010/10/06 | 216 | 217 | 215 | 215 | 54,000 |
| 2010/10/05 | 213 | 219 | 211 | 216 | 32,000 |
| 2010/10/04 | 222 | 222 | 215 | 215 | 54,000 |
| 2010/10/01 | 226 | 226 | 221 | 222 | 82,000 |
| 2010/09/30 | 227 | 228 | 223 | 224 | 57,000 |
| 2010/09/29 | 224 | 229 | 224 | 228 | 49,000 |
| 2010/09/28 | 220 | 226 | 220 | 224 | 69,000 |
| 2010/09/27 | 227 | 230 | 208 | 220 | 254,000 |
| 2010/09/24 | 222 | 228 | 218 | 227 | 93,000 |
| 2010/09/22 | 226 | 226 | 224 | 226 | 28,000 |
| 2010/09/21 | 228 | 232 | 221 | 223 | 80,000 |
| 2010/09/17 | 213 | 222 | 213 | 221 | 72,000 |
| 2010/09/16 | 216 | 216 | 215 | 215 | 8,000 |
| 2010/09/15 | 210 | 217 | 210 | 217 | 22,000 |
| 2010/09/14 | 214 | 215 | 210 | 212 | 54,000 |
| 2010/09/13 | 215 | 216 | 208 | 213 | 60,000 |
| 2010/09/10 | 217 | 217 | 215 | 216 | 81,000 |
| 2010/09/09 | 212 | 212 | 209 | 211 | 19,000 |
| 2010/09/08 | 210 | 212 | 207 | 208 | 15,000 |
| 2010/09/07 | 214 | 216 | 210 | 210 | 48,000 |
| 2010/09/06 | 212 | 216 | 208 | 214 | 23,000 |
| 2010/09/03 | 202 | 213 | 202 | 212 | 45,000 |
| 2010/09/02 | 213 | 217 | 201 | 203 | 72,000 |
| 2010/09/01 | 220 | 220 | 213 | 213 | 56,000 |
| 2010/08/31 | 220 | 222 | 219 | 219 | 26,000 |
| 2010/08/30 | 220 | 223 | 219 | 222 | 33,000 |
| 2010/08/27 | 221 | 223 | 216 | 223 | 17,000 |
| 2010/08/26 | 226 | 226 | 222 | 223 | 13,000 |
| 2010/08/25 | 222 | 225 | 220 | 223 | 18,000 |
| 2010/08/24 | 221 | 222 | 214 | 222 | 38,000 |
| 2010/08/23 | 237 | 240 | 220 | 221 | 88,000 |
| 2010/08/20 | 233 | 233 | 231 | 233 | 19,000 |
| 2010/08/19 | 233 | 235 | 232 | 233 | 16,000 |
| 2010/08/18 | 235 | 235 | 230 | 231 | 22,000 |
| 2010/08/17 | 227 | 232 | 227 | 231 | 15,000 |
| 2010/08/16 | 231 | 234 | 230 | 230 | 14,000 |
| 2010/08/13 | 232 | 232 | 230 | 231 | 11,000 |
| 2010/08/12 | 234 | 237 | 227 | 230 | 38,000 |
| 2010/08/11 | 245 | 247 | 239 | 242 | 64,000 |
| 2010/08/10 | 249 | 249 | 245 | 245 | 21,000 |
| 2010/08/09 | 246 | 247 | 245 | 246 | 16,000 |
| 2010/08/06 | 243 | 247 | 243 | 246 | 13,000 |
| 2010/08/05 | 244 | 245 | 243 | 245 | 22,000 |
| 2010/08/04 | 250 | 250 | 243 | 243 | 16,000 |
| 2010/08/03 | 255 | 255 | 250 | 250 | 15,000 |
| 2010/08/02 | 247 | 253 | 247 | 252 | 36,000 |
| 2010/07/30 | 254 | 254 | 248 | 248 | 37,000 |
| 2010/07/29 | 252 | 253 | 251 | 251 | 15,000 |
| 2010/07/28 | 250 | 251 | 249 | 251 | 28,000 |
| 2010/07/27 | 250 | 250 | 247 | 248 | 29,000 |
| 2010/07/26 | 248 | 249 | 246 | 247 | 22,000 |
| 2010/07/23 | 254 | 254 | 248 | 248 | 71,000 |
| 2010/07/22 | 258 | 258 | 249 | 249 | 45,000 |
| 2010/07/21 | 261 | 263 | 256 | 257 | 30,000 |
| 2010/07/20 | 253 | 258 | 253 | 253 | 39,000 |
| 2010/07/16 | 263 | 263 | 260 | 261 | 27,000 |
| 2010/07/15 | 260 | 266 | 259 | 265 | 23,000 |
| 2010/07/14 | 264 | 264 | 260 | 264 | 16,000 |
| 2010/07/13 | 263 | 265 | 259 | 260 | 23,000 |
| 2010/07/12 | 266 | 266 | 263 | 263 | 6,000 |
| 2010/07/09 | 260 | 266 | 255 | 266 | 39,000 |
| 2010/07/08 | 256 | 258 | 256 | 258 | 17,000 |
| 2010/07/07 | 257 | 257 | 255 | 256 | 22,000 |
| 2010/07/06 | 255 | 259 | 255 | 259 | 15,000 |
| 2010/07/05 | 255 | 260 | 255 | 259 | 30,000 |
| 2010/07/02 | 263 | 263 | 259 | 259 | 15,000 |
| 2010/07/01 | 266 | 266 | 263 | 264 | 60,000 |
| 2010/06/30 | 263 | 263 | 253 | 259 | 56,000 |
| 2010/06/29 | 263 | 265 | 263 | 263 | 13,000 |
| 2010/06/28 | 266 | 266 | 256 | 263 | 18,000 |
| 2010/06/25 | 269 | 269 | 268 | 269 | 16,000 |
| 2010/06/24 | 269 | 270 | 269 | 270 | 10,000 |
| 2010/06/23 | 270 | 271 | 270 | 270 | 11,000 |
| 2010/06/22 | 274 | 275 | 273 | 275 | 32,000 |
| 2010/06/21 | 267 | 273 | 264 | 273 | 35,000 |
| 2010/06/18 | 268 | 270 | 267 | 270 | 41,000 |
| 2010/06/17 | 264 | 268 | 264 | 268 | 14,000 |
| 2010/06/16 | 269 | 269 | 264 | 266 | 7,000 |
| 2010/06/15 | 269 | 269 | 263 | 267 | 37,000 |
| 2010/06/14 | 264 | 270 | 264 | 270 | 15,000 |
| 2010/06/11 | 267 | 269 | 267 | 267 | 69,000 |
| 2010/06/10 | 272 | 272 | 266 | 266 | 22,000 |
| 2010/06/09 | 268 | 268 | 265 | 267 | 15,000 |
| 2010/06/08 | 259 | 269 | 259 | 268 | 31,000 |
| 2010/06/07 | 265 | 267 | 263 | 263 | 32,000 |
| 2010/06/04 | 266 | 267 | 264 | 267 | 12,000 |
| 2010/06/03 | 269 | 270 | 267 | 268 | 25,000 |
| 2010/06/02 | 269 | 275 | 269 | 269 | 42,000 |
| 2010/06/01 | 269 | 272 | 269 | 272 | 47,000 |
| 2010/05/31 | 260 | 274 | 260 | 271 | 155,000 |
| 2010/05/28 | 252 | 267 | 250 | 266 | 103,000 |
| 2010/05/27 | 246 | 252 | 246 | 250 | 51,000 |
| 2010/05/26 | 248 | 250 | 248 | 249 | 37,000 |
| 2010/05/25 | 246 | 254 | 246 | 247 | 33,000 |
| 2010/05/24 | 246 | 255 | 246 | 246 | 38,000 |
| 2010/05/21 | 257 | 260 | 252 | 252 | 57,000 |
| 2010/05/20 | 256 | 258 | 256 | 257 | 35,000 |
| 2010/05/19 | 255 | 262 | 253 | 262 | 127,000 |
| 2010/05/18 | 258 | 258 | 254 | 255 | 21,000 |
| 2010/05/17 | 261 | 261 | 256 | 256 | 23,000 |
| 2010/05/14 | 260 | 273 | 257 | 267 | 134,000 |
| 2010/05/13 | 250 | 260 | 248 | 256 | 99,000 |
| 2010/05/12 | 249 | 249 | 241 | 244 | 36,000 |
| 2010/05/11 | 249 | 252 | 246 | 246 | 36,000 |
| 2010/05/10 | 241 | 249 | 240 | 247 | 29,000 |
| 2010/05/07 | 250 | 251 | 239 | 244 | 64,000 |
| 2010/05/06 | 262 | 262 | 256 | 258 | 89,000 |
| 2010/04/30 | 265 | 268 | 265 | 265 | 28,000 |
| 2010/04/28 | 265 | 265 | 261 | 261 | 20,000 |
| 2010/04/27 | 269 | 270 | 265 | 269 | 22,000 |
| 2010/04/26 | 266 | 271 | 262 | 269 | 51,000 |
| 2010/04/23 | 262 | 265 | 262 | 264 | 20,000 |
| 2010/04/22 | 267 | 267 | 258 | 264 | 90,000 |
| 2010/04/21 | 262 | 270 | 262 | 269 | 189,000 |
| 2010/04/20 | 251 | 254 | 251 | 254 | 66,000 |
| 2010/04/19 | 255 | 255 | 252 | 253 | 40,000 |
| 2010/04/16 | 264 | 264 | 257 | 259 | 31,000 |
| 2010/04/15 | 262 | 264 | 262 | 262 | 37,000 |
| 2010/04/14 | 264 | 264 | 262 | 262 | 28,000 |
| 2010/04/13 | 267 | 267 | 258 | 262 | 34,000 |
| 2010/04/12 | 264 | 267 | 264 | 266 | 25,000 |
| 2010/04/09 | 260 | 265 | 257 | 264 | 49,000 |
| 2010/04/08 | 265 | 266 | 264 | 264 | 31,000 |
| 2010/04/07 | 267 | 268 | 265 | 267 | 29,000 |
| 2010/04/06 | 269 | 269 | 267 | 267 | 53,000 |
| 2010/04/05 | 268 | 269 | 264 | 268 | 31,000 |
| 2010/04/02 | 267 | 267 | 255 | 266 | 52,000 |
| 2010/04/01 | 265 | 266 | 265 | 266 | 66,000 |
| 2010/03/31 | 264 | 265 | 262 | 265 | 62,000 |
| 2010/03/30 | 260 | 262 | 256 | 261 | 71,000 |
| 2010/03/29 | 256 | 262 | 256 | 260 | 32,000 |
| 2010/03/26 | 256 | 264 | 256 | 264 | 71,000 |
| 2010/03/25 | 263 | 264 | 258 | 259 | 43,000 |
| 2010/03/24 | 258 | 263 | 255 | 263 | 86,000 |
| 2010/03/23 | 254 | 256 | 252 | 255 | 100,000 |
| 2010/03/19 | 250 | 251 | 250 | 251 | 29,000 |
| 2010/03/18 | 250 | 252 | 250 | 252 | 10,000 |
| 2010/03/17 | 252 | 252 | 245 | 250 | 53,000 |
| 2010/03/16 | 252 | 252 | 249 | 250 | 14,000 |
| 2010/03/15 | 257 | 257 | 251 | 252 | 22,000 |
| 2010/03/12 | 253 | 256 | 252 | 255 | 70,000 |
| 2010/03/11 | 257 | 257 | 253 | 255 | 14,000 |
| 2010/03/10 | 255 | 255 | 254 | 255 | 16,000 |
| 2010/03/09 | 261 | 261 | 253 | 255 | 47,000 |
| 2010/03/08 | 259 | 260 | 259 | 259 | 17,000 |
| 2010/03/05 | 254 | 260 | 254 | 259 | 17,000 |
| 2010/03/04 | 256 | 256 | 253 | 254 | 13,000 |
| 2010/03/03 | 255 | 258 | 255 | 255 | 22,000 |
| 2010/03/02 | 259 | 261 | 257 | 258 | 12,000 |
| 2010/03/01 | 260 | 260 | 256 | 259 | 29,000 |
| 2010/02/26 | 256 | 263 | 254 | 261 | 62,000 |
| 2010/02/25 | 254 | 254 | 252 | 253 | 31,000 |
| 2010/02/24 | 265 | 265 | 253 | 253 | 16,000 |
| 2010/02/23 | 262 | 262 | 257 | 257 | 10,000 |
| 2010/02/22 | 263 | 267 | 249 | 257 | 87,000 |
| 2010/02/19 | 256 | 262 | 256 | 258 | 28,000 |
| 2010/02/18 | 264 | 265 | 263 | 263 | 36,000 |
| 2010/02/17 | 263 | 263 | 260 | 262 | 18,000 |
| 2010/02/16 | 253 | 264 | 253 | 257 | 13,000 |
| 2010/02/15 | 251 | 254 | 251 | 253 | 18,000 |
| 2010/02/12 | 257 | 257 | 252 | 254 | 25,000 |
| 2010/02/10 | 255 | 257 | 254 | 254 | 16,000 |
| 2010/02/09 | 254 | 256 | 254 | 256 | 20,000 |
| 2010/02/08 | 261 | 261 | 256 | 259 | 22,000 |
| 2010/02/05 | 254 | 262 | 254 | 261 | 17,000 |
| 2010/02/04 | 264 | 265 | 261 | 262 | 12,000 |
| 2010/02/03 | 252 | 261 | 252 | 260 | 18,000 |
| 2010/02/02 | 255 | 260 | 252 | 252 | 43,000 |
| 2010/02/01 | 262 | 262 | 258 | 258 | 51,000 |
| 2010/01/29 | 262 | 265 | 262 | 263 | 48,000 |
| 2010/01/28 | 261 | 263 | 261 | 262 | 17,000 |
| 2010/01/27 | 260 | 265 | 260 | 261 | 25,000 |
| 2010/01/26 | 273 | 275 | 260 | 260 | 41,000 |
| 2010/01/25 | 261 | 266 | 261 | 265 | 26,000 |
| 2010/01/22 | 275 | 275 | 263 | 268 | 40,000 |
| 2010/01/21 | 282 | 282 | 274 | 279 | 75,000 |
| 2010/01/20 | 265 | 277 | 265 | 274 | 66,000 |
| 2010/01/19 | 263 | 267 | 263 | 267 | 31,000 |
| 2010/01/18 | 258 | 264 | 258 | 263 | 36,000 |
| 2010/01/15 | 257 | 260 | 257 | 260 | 24,000 |
| 2010/01/14 | 266 | 266 | 256 | 260 | 17,000 |
| 2010/01/13 | 263 | 264 | 261 | 261 | 16,000 |
| 2010/01/12 | 265 | 265 | 261 | 263 | 14,000 |
| 2010/01/08 | 267 | 269 | 255 | 262 | 64,000 |
| 2010/01/07 | 269 | 269 | 268 | 269 | 6,000 |
| 2010/01/06 | 268 | 268 | 267 | 268 | 28,000 |
| 2010/01/05 | 265 | 265 | 261 | 264 | 35,000 |
| 2010/01/04 | 257 | 260 | 252 | 257 | 45,000 |