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 |
---|---|---|---|---|---|
2011/12/30 | 233 | 237 | 233 | 237 | 45,000 |
2011/12/29 | 234 | 234 | 231 | 232 | 28,000 |
2011/12/28 | 234 | 235 | 233 | 234 | 19,000 |
2011/12/27 | 241 | 241 | 239 | 240 | 82,000 |
2011/12/26 | 243 | 243 | 240 | 240 | 28,000 |
2011/12/22 | 244 | 244 | 239 | 240 | 77,000 |
2011/12/21 | 243 | 245 | 242 | 242 | 37,000 |
2011/12/20 | 240 | 243 | 240 | 243 | 47,000 |
2011/12/19 | 240 | 242 | 238 | 240 | 48,000 |
2011/12/16 | 242 | 242 | 238 | 238 | 76,000 |
2011/12/15 | 236 | 240 | 235 | 238 | 65,000 |
2011/12/14 | 238 | 238 | 236 | 236 | 126,000 |
2011/12/13 | 238 | 240 | 236 | 237 | 75,000 |
2011/12/12 | 241 | 243 | 238 | 238 | 95,000 |
2011/12/09 | 240 | 240 | 236 | 238 | 151,000 |
2011/12/08 | 244 | 245 | 242 | 243 | 88,000 |
2011/12/07 | 241 | 245 | 241 | 245 | 61,000 |
2011/12/06 | 248 | 248 | 242 | 242 | 61,000 |
2011/12/05 | 251 | 251 | 246 | 248 | 61,000 |
2011/12/02 | 251 | 253 | 246 | 246 | 70,000 |
2011/12/01 | 250 | 251 | 247 | 251 | 108,000 |
2011/11/30 | 246 | 249 | 246 | 247 | 47,000 |
2011/11/29 | 244 | 246 | 243 | 246 | 77,000 |
2011/11/28 | 238 | 242 | 237 | 241 | 52,000 |
2011/11/25 | 241 | 244 | 230 | 230 | 67,000 |
2011/11/24 | 243 | 243 | 237 | 238 | 51,000 |
2011/11/22 | 252 | 252 | 240 | 246 | 199,000 |
2011/11/21 | 256 | 262 | 249 | 249 | 54,000 |
2011/11/18 | 256 | 257 | 254 | 256 | 38,000 |
2011/11/17 | 255 | 260 | 252 | 260 | 58,000 |
2011/11/16 | 266 | 267 | 260 | 261 | 47,000 |
2011/11/15 | 269 | 269 | 265 | 269 | 33,000 |
2011/11/14 | 279 | 279 | 268 | 271 | 97,000 |
2011/11/11 | 278 | 280 | 275 | 280 | 27,000 |
2011/11/10 | 278 | 279 | 277 | 278 | 22,000 |
2011/11/09 | 286 | 287 | 282 | 286 | 48,000 |
2011/11/08 | 286 | 293 | 286 | 287 | 29,000 |
2011/11/07 | 287 | 290 | 285 | 289 | 55,000 |
2011/11/04 | 278 | 284 | 277 | 280 | 35,000 |
2011/11/02 | 285 | 285 | 276 | 277 | 64,000 |
2011/11/01 | 290 | 293 | 290 | 291 | 32,000 |
2011/10/31 | 294 | 297 | 293 | 293 | 57,000 |
2011/10/28 | 293 | 298 | 293 | 293 | 56,000 |
2011/10/27 | 286 | 290 | 286 | 289 | 19,000 |
2011/10/26 | 287 | 292 | 286 | 288 | 19,000 |
2011/10/25 | 290 | 290 | 288 | 290 | 17,000 |
2011/10/24 | 289 | 290 | 288 | 290 | 35,000 |
2011/10/21 | 284 | 287 | 284 | 286 | 24,000 |
2011/10/20 | 287 | 290 | 286 | 287 | 30,000 |
2011/10/19 | 284 | 290 | 284 | 288 | 26,000 |
2011/10/18 | 287 | 287 | 283 | 284 | 11,000 |
2011/10/17 | 289 | 289 | 283 | 287 | 22,000 |
2011/10/14 | 292 | 292 | 283 | 287 | 54,000 |
2011/10/13 | 295 | 295 | 293 | 293 | 16,000 |
2011/10/12 | 291 | 297 | 291 | 296 | 42,000 |
2011/10/11 | 293 | 295 | 290 | 295 | 41,000 |
2011/10/07 | 283 | 291 | 283 | 291 | 48,000 |
2011/10/06 | 280 | 284 | 280 | 280 | 36,000 |
2011/10/05 | 289 | 289 | 272 | 278 | 61,000 |
2011/10/04 | 289 | 290 | 287 | 288 | 24,000 |
2011/10/03 | 288 | 293 | 284 | 293 | 63,000 |
2011/09/30 | 299 | 299 | 294 | 296 | 59,000 |
2011/09/29 | 288 | 299 | 288 | 299 | 99,000 |
2011/09/28 | 282 | 295 | 282 | 294 | 102,000 |
2011/09/27 | 275 | 283 | 271 | 283 | 104,000 |
2011/09/26 | 285 | 286 | 268 | 268 | 105,000 |
2011/09/22 | 300 | 300 | 288 | 289 | 89,000 |
2011/09/21 | 294 | 299 | 294 | 298 | 51,000 |
2011/09/20 | 297 | 299 | 295 | 296 | 58,000 |
2011/09/16 | 298 | 300 | 295 | 299 | 106,000 |
2011/09/15 | 299 | 299 | 296 | 297 | 78,000 |
2011/09/14 | 298 | 303 | 296 | 296 | 178,000 |
2011/09/13 | 294 | 298 | 291 | 295 | 102,000 |
2011/09/12 | 298 | 300 | 289 | 291 | 202,000 |
2011/09/09 | 297 | 299 | 292 | 295 | 168,000 |
2011/09/08 | 293 | 297 | 293 | 297 | 84,000 |
2011/09/07 | 288 | 292 | 287 | 292 | 60,000 |
2011/09/06 | 290 | 290 | 284 | 287 | 75,000 |
2011/09/05 | 293 | 295 | 289 | 293 | 98,000 |
2011/09/02 | 287 | 292 | 280 | 292 | 95,000 |
2011/09/01 | 287 | 290 | 285 | 288 | 160,000 |
2011/08/31 | 283 | 287 | 280 | 287 | 110,000 |
2011/08/30 | 285 | 285 | 281 | 284 | 122,000 |
2011/08/29 | 280 | 283 | 280 | 283 | 55,000 |
2011/08/26 | 278 | 280 | 276 | 280 | 58,000 |
2011/08/25 | 271 | 279 | 270 | 277 | 96,000 |
2011/08/24 | 280 | 280 | 266 | 270 | 126,000 |
2011/08/23 | 266 | 272 | 264 | 272 | 88,000 |
2011/08/22 | 268 | 268 | 261 | 264 | 94,000 |
2011/08/19 | 265 | 270 | 265 | 266 | 76,000 |
2011/08/18 | 271 | 274 | 270 | 273 | 63,000 |
2011/08/17 | 272 | 272 | 269 | 271 | 44,000 |
2011/08/16 | 263 | 272 | 263 | 272 | 74,000 |
2011/08/15 | 264 | 267 | 264 | 264 | 38,000 |
2011/08/12 | 264 | 266 | 262 | 263 | 48,000 |
2011/08/11 | 253 | 262 | 253 | 262 | 86,000 |
2011/08/10 | 259 | 262 | 257 | 259 | 67,000 |
2011/08/09 | 246 | 252 | 237 | 251 | 151,000 |
2011/08/08 | 263 | 263 | 255 | 256 | 96,000 |
2011/08/05 | 254 | 268 | 252 | 266 | 183,000 |
2011/08/04 | 271 | 273 | 268 | 270 | 85,000 |
2011/08/03 | 266 | 269 | 265 | 268 | 81,000 |
2011/08/02 | 274 | 275 | 270 | 271 | 86,000 |
2011/08/01 | 276 | 282 | 275 | 275 | 333,000 |
2011/07/29 | 268 | 276 | 262 | 273 | 303,000 |
2011/07/28 | 276 | 276 | 266 | 268 | 155,000 |
2011/07/27 | 278 | 278 | 276 | 278 | 69,000 |
2011/07/26 | 277 | 279 | 274 | 278 | 37,000 |
2011/07/25 | 280 | 280 | 277 | 278 | 17,000 |
2011/07/22 | 280 | 280 | 277 | 280 | 71,000 |
2011/07/21 | 278 | 280 | 277 | 277 | 38,000 |
2011/07/20 | 284 | 285 | 280 | 280 | 68,000 |
2011/07/19 | 281 | 285 | 280 | 284 | 137,000 |
2011/07/15 | 275 | 282 | 274 | 280 | 140,000 |
2011/07/14 | 276 | 278 | 275 | 275 | 46,000 |
2011/07/13 | 275 | 279 | 275 | 277 | 52,000 |
2011/07/12 | 270 | 275 | 267 | 275 | 64,000 |
2011/07/11 | 277 | 277 | 275 | 276 | 58,000 |
2011/07/08 | 281 | 282 | 279 | 279 | 83,000 |
2011/07/07 | 281 | 281 | 277 | 280 | 61,000 |
2011/07/06 | 281 | 282 | 279 | 282 | 90,000 |
2011/07/05 | 282 | 284 | 280 | 282 | 105,000 |
2011/07/04 | 287 | 288 | 281 | 283 | 312,000 |
2011/07/01 | 266 | 285 | 265 | 285 | 704,000 |
2011/06/30 | 261 | 265 | 260 | 265 | 106,000 |
2011/06/29 | 260 | 262 | 258 | 262 | 42,000 |
2011/06/28 | 262 | 262 | 257 | 258 | 72,000 |
2011/06/27 | 258 | 259 | 255 | 257 | 72,000 |
2011/06/24 | 256 | 261 | 256 | 259 | 32,000 |
2011/06/23 | 261 | 261 | 257 | 258 | 40,000 |
2011/06/22 | 261 | 263 | 259 | 262 | 111,000 |
2011/06/21 | 253 | 255 | 252 | 254 | 48,000 |
2011/06/20 | 257 | 259 | 255 | 255 | 44,000 |
2011/06/17 | 260 | 260 | 253 | 260 | 70,000 |
2011/06/16 | 261 | 263 | 258 | 259 | 109,000 |
2011/06/15 | 268 | 268 | 260 | 264 | 122,000 |
2011/06/14 | 263 | 268 | 260 | 268 | 155,000 |
2011/06/13 | 258 | 261 | 257 | 260 | 50,000 |
2011/06/10 | 260 | 263 | 258 | 261 | 140,000 |
2011/06/09 | 253 | 257 | 252 | 256 | 50,000 |
2011/06/08 | 249 | 254 | 249 | 253 | 36,000 |
2011/06/07 | 248 | 249 | 246 | 248 | 42,000 |
2011/06/06 | 254 | 254 | 248 | 248 | 33,000 |
2011/06/03 | 260 | 262 | 254 | 254 | 109,000 |
2011/06/02 | 255 | 260 | 255 | 257 | 90,000 |
2011/06/01 | 264 | 264 | 259 | 262 | 164,000 |
2011/05/31 | 261 | 266 | 260 | 264 | 188,000 |
2011/05/30 | 252 | 259 | 250 | 259 | 97,000 |
2011/05/27 | 252 | 253 | 250 | 252 | 32,000 |
2011/05/26 | 245 | 257 | 245 | 252 | 161,000 |
2011/05/25 | 243 | 246 | 240 | 241 | 50,000 |
2011/05/24 | 244 | 244 | 240 | 243 | 37,000 |
2011/05/23 | 246 | 252 | 244 | 245 | 74,000 |
2011/05/20 | 245 | 247 | 245 | 245 | 32,000 |
2011/05/19 | 248 | 249 | 245 | 245 | 61,000 |
2011/05/18 | 246 | 246 | 238 | 245 | 110,000 |
2011/05/17 | 248 | 251 | 247 | 247 | 48,000 |
2011/05/16 | 253 | 254 | 251 | 252 | 64,000 |
2011/05/13 | 262 | 262 | 252 | 255 | 107,000 |
2011/05/12 | 260 | 264 | 258 | 262 | 65,000 |
2011/05/11 | 264 | 265 | 261 | 262 | 58,000 |
2011/05/10 | 263 | 266 | 263 | 263 | 69,000 |
2011/05/09 | 266 | 270 | 264 | 266 | 75,000 |
2011/05/06 | 265 | 266 | 261 | 266 | 101,000 |
2011/05/02 | 259 | 268 | 257 | 268 | 218,000 |
2011/04/28 | 258 | 259 | 255 | 255 | 128,000 |
2011/04/27 | 257 | 257 | 254 | 257 | 79,000 |
2011/04/26 | 256 | 258 | 252 | 254 | 130,000 |
2011/04/25 | 252 | 256 | 251 | 254 | 106,000 |
2011/04/22 | 255 | 255 | 251 | 253 | 135,000 |
2011/04/21 | 250 | 254 | 250 | 251 | 62,000 |
2011/04/20 | 249 | 252 | 249 | 250 | 50,000 |
2011/04/19 | 249 | 250 | 247 | 249 | 69,000 |
2011/04/18 | 255 | 259 | 250 | 254 | 63,000 |
2011/04/15 | 256 | 258 | 254 | 255 | 62,000 |
2011/04/14 | 253 | 256 | 250 | 254 | 86,000 |
2011/04/13 | 248 | 253 | 247 | 250 | 86,000 |
2011/04/12 | 254 | 254 | 248 | 248 | 169,000 |
2011/04/11 | 266 | 270 | 255 | 259 | 208,000 |
2011/04/08 | 250 | 263 | 246 | 261 | 209,000 |
2011/04/07 | 251 | 255 | 247 | 247 | 133,000 |
2011/04/06 | 265 | 265 | 250 | 254 | 218,000 |
2011/04/05 | 279 | 280 | 258 | 265 | 411,000 |
2011/04/04 | 288 | 290 | 278 | 283 | 455,000 |
2011/04/01 | 300 | 302 | 280 | 282 | 1,404,000 |
2011/03/31 | 244 | 272 | 243 | 269 | 482,000 |
2011/03/30 | 224 | 241 | 224 | 239 | 192,000 |
2011/03/29 | 228 | 228 | 217 | 224 | 71,000 |
2011/03/28 | 221 | 227 | 216 | 227 | 158,000 |
2011/03/25 | 232 | 233 | 222 | 223 | 160,000 |
2011/03/24 | 236 | 236 | 230 | 230 | 150,000 |
2011/03/23 | 231 | 232 | 222 | 228 | 109,000 |
2011/03/22 | 232 | 238 | 223 | 232 | 262,000 |
2011/03/18 | 194 | 216 | 193 | 206 | 209,000 |
2011/03/17 | 170 | 193 | 168 | 184 | 283,000 |
2011/03/16 | 157 | 188 | 157 | 176 | 307,000 |
2011/03/15 | 191 | 196 | 155 | 162 | 597,000 |
2011/03/14 | 191 | 221 | 191 | 209 | 324,000 |
2011/03/11 | 252 | 255 | 251 | 252 | 221,000 |
2011/03/10 | 266 | 266 | 256 | 257 | 76,000 |
2011/03/09 | 267 | 270 | 265 | 266 | 91,000 |
2011/03/08 | 273 | 274 | 265 | 266 | 147,000 |
2011/03/07 | 275 | 277 | 273 | 273 | 40,000 |
2011/03/04 | 283 | 283 | 278 | 278 | 114,000 |
2011/03/03 | 270 | 278 | 270 | 278 | 167,000 |
2011/03/02 | 276 | 276 | 269 | 270 | 104,000 |
2011/03/01 | 278 | 281 | 276 | 278 | 146,000 |
2011/02/28 | 269 | 278 | 265 | 278 | 154,000 |
2011/02/25 | 267 | 271 | 263 | 266 | 110,000 |
2011/02/24 | 271 | 272 | 268 | 269 | 196,000 |
2011/02/23 | 279 | 285 | 270 | 271 | 281,000 |
2011/02/22 | 296 | 296 | 280 | 283 | 314,000 |
2011/02/21 | 298 | 306 | 287 | 295 | 862,000 |
2011/02/18 | 291 | 295 | 290 | 293 | 192,000 |
2011/02/17 | 298 | 298 | 292 | 293 | 241,000 |
2011/02/16 | 293 | 296 | 291 | 294 | 248,000 |
2011/02/15 | 295 | 298 | 294 | 294 | 164,000 |
2011/02/14 | 301 | 301 | 296 | 297 | 158,000 |
2011/02/10 | 298 | 301 | 296 | 299 | 197,000 |
2011/02/09 | 306 | 309 | 300 | 303 | 376,000 |
2011/02/08 | 299 | 305 | 294 | 305 | 998,000 |
2011/02/07 | 293 | 296 | 290 | 294 | 333,000 |
2011/02/04 | 294 | 294 | 286 | 291 | 260,000 |
2011/02/03 | 291 | 297 | 290 | 293 | 688,000 |
2011/02/02 | 273 | 290 | 271 | 289 | 803,000 |
2011/02/01 | 274 | 274 | 267 | 267 | 212,000 |
2011/01/31 | 266 | 276 | 266 | 271 | 211,000 |
2011/01/28 | 280 | 280 | 270 | 273 | 253,000 |
2011/01/27 | 279 | 282 | 276 | 280 | 207,000 |
2011/01/26 | 278 | 283 | 278 | 279 | 579,000 |
2011/01/25 | 282 | 304 | 281 | 285 | 2,799,000 |
2011/01/24 | 270 | 274 | 262 | 266 | 403,000 |
2011/01/21 | 296 | 297 | 269 | 270 | 737,000 |
2011/01/20 | 295 | 295 | 291 | 295 | 129,000 |
2011/01/19 | 305 | 306 | 294 | 297 | 348,000 |
2011/01/18 | 301 | 309 | 296 | 301 | 537,000 |
2011/01/17 | 294 | 300 | 290 | 295 | 413,000 |
2011/01/14 | 296 | 301 | 291 | 294 | 608,000 |
2011/01/13 | 311 | 314 | 292 | 301 | 2,124,000 |
2011/01/12 | 314 | 330 | 296 | 319 | 4,939,000 |
2011/01/11 | 245 | 251 | 239 | 250 | 309,000 |
2011/01/07 | 244 | 245 | 240 | 245 | 57,000 |
2011/01/06 | 244 | 246 | 243 | 244 | 48,000 |
2011/01/05 | 239 | 245 | 239 | 242 | 60,000 |
2011/01/04 | 237 | 239 | 234 | 238 | 78,000 |