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 |
---|---|---|---|---|---|
2012/12/28 | 268 | 269 | 264 | 267 | 54,000 |
2012/12/27 | 269 | 269 | 264 | 266 | 63,000 |
2012/12/26 | 267 | 269 | 262 | 262 | 75,000 |
2012/12/25 | 271 | 273 | 269 | 271 | 92,000 |
2012/12/21 | 268 | 270 | 261 | 266 | 71,000 |
2012/12/20 | 268 | 273 | 266 | 267 | 103,000 |
2012/12/19 | 265 | 269 | 264 | 268 | 111,000 |
2012/12/18 | 261 | 265 | 261 | 264 | 59,000 |
2012/12/17 | 259 | 264 | 259 | 261 | 95,000 |
2012/12/14 | 258 | 261 | 258 | 259 | 97,000 |
2012/12/13 | 257 | 260 | 257 | 258 | 44,000 |
2012/12/12 | 256 | 259 | 256 | 257 | 32,000 |
2012/12/11 | 252 | 256 | 252 | 256 | 30,000 |
2012/12/10 | 260 | 263 | 252 | 252 | 56,000 |
2012/12/07 | 262 | 263 | 258 | 259 | 52,000 |
2012/12/06 | 254 | 257 | 252 | 257 | 45,000 |
2012/12/05 | 254 | 254 | 252 | 254 | 65,000 |
2012/12/04 | 246 | 255 | 242 | 254 | 153,000 |
2012/12/03 | 268 | 268 | 260 | 262 | 178,000 |
2012/11/30 | 249 | 263 | 249 | 263 | 156,000 |
2012/11/29 | 242 | 245 | 240 | 244 | 92,000 |
2012/11/28 | 237 | 242 | 237 | 241 | 38,000 |
2012/11/27 | 237 | 239 | 235 | 237 | 44,000 |
2012/11/26 | 239 | 239 | 235 | 235 | 64,000 |
2012/11/22 | 236 | 238 | 234 | 235 | 53,000 |
2012/11/21 | 228 | 231 | 228 | 230 | 44,000 |
2012/11/20 | 224 | 229 | 224 | 228 | 70,000 |
2012/11/19 | 222 | 224 | 221 | 224 | 31,000 |
2012/11/16 | 219 | 221 | 217 | 219 | 52,000 |
2012/11/15 | 217 | 219 | 217 | 219 | 23,000 |
2012/11/14 | 219 | 219 | 216 | 217 | 51,000 |
2012/11/13 | 220 | 224 | 219 | 219 | 62,000 |
2012/11/12 | 222 | 222 | 219 | 219 | 46,000 |
2012/11/09 | 221 | 222 | 221 | 222 | 26,000 |
2012/11/08 | 220 | 223 | 218 | 221 | 72,000 |
2012/11/07 | 221 | 221 | 220 | 221 | 23,000 |
2012/11/06 | 220 | 221 | 220 | 221 | 20,000 |
2012/11/05 | 220 | 220 | 219 | 220 | 37,000 |
2012/11/02 | 218 | 220 | 218 | 220 | 63,000 |
2012/11/01 | 219 | 219 | 218 | 218 | 39,000 |
2012/10/31 | 216 | 218 | 210 | 217 | 72,000 |
2012/10/30 | 216 | 217 | 216 | 216 | 37,000 |
2012/10/29 | 218 | 218 | 215 | 216 | 27,000 |
2012/10/26 | 218 | 219 | 207 | 219 | 45,000 |
2012/10/25 | 214 | 220 | 214 | 217 | 77,000 |
2012/10/24 | 213 | 215 | 213 | 214 | 57,000 |
2012/10/23 | 213 | 214 | 213 | 213 | 37,000 |
2012/10/22 | 213 | 213 | 211 | 213 | 50,000 |
2012/10/19 | 202 | 210 | 202 | 210 | 47,000 |
2012/10/18 | 200 | 205 | 200 | 202 | 42,000 |
2012/10/17 | 199 | 200 | 198 | 200 | 50,000 |
2012/10/16 | 197 | 199 | 197 | 198 | 19,000 |
2012/10/15 | 197 | 198 | 197 | 197 | 19,000 |
2012/10/12 | 195 | 197 | 195 | 196 | 33,000 |
2012/10/11 | 196 | 196 | 189 | 195 | 61,000 |
2012/10/10 | 192 | 195 | 191 | 195 | 25,000 |
2012/10/09 | 194 | 194 | 190 | 191 | 31,000 |
2012/10/05 | 194 | 194 | 185 | 190 | 58,000 |
2012/10/04 | 199 | 200 | 187 | 194 | 156,000 |
2012/10/03 | 198 | 199 | 195 | 198 | 59,000 |
2012/10/02 | 194 | 196 | 194 | 195 | 33,000 |
2012/10/01 | 193 | 194 | 193 | 194 | 26,000 |
2012/09/28 | 194 | 194 | 191 | 192 | 18,000 |
2012/09/27 | 192 | 197 | 192 | 196 | 39,000 |
2012/09/26 | 192 | 195 | 192 | 194 | 32,000 |
2012/09/25 | 191 | 197 | 191 | 197 | 31,000 |
2012/09/24 | 195 | 198 | 193 | 195 | 52,000 |
2012/09/21 | 192 | 192 | 191 | 191 | 49,000 |
2012/09/20 | 189 | 191 | 187 | 191 | 61,000 |
2012/09/19 | 189 | 189 | 186 | 189 | 33,000 |
2012/09/18 | 189 | 189 | 182 | 186 | 65,000 |
2012/09/14 | 171 | 190 | 171 | 187 | 274,000 |
2012/09/13 | 167 | 178 | 167 | 170 | 23,000 |
2012/09/12 | 167 | 169 | 167 | 168 | 18,000 |
2012/09/11 | 167 | 168 | 167 | 167 | 11,000 |
2012/09/10 | 171 | 171 | 169 | 169 | 17,000 |
2012/09/07 | 169 | 171 | 166 | 171 | 58,000 |
2012/09/06 | 168 | 168 | 166 | 167 | 20,000 |
2012/09/05 | 170 | 170 | 167 | 169 | 12,000 |
2012/09/04 | 176 | 176 | 169 | 170 | 19,000 |
2012/09/03 | 173 | 175 | 172 | 172 | 46,000 |
2012/08/31 | 176 | 178 | 175 | 175 | 30,000 |
2012/08/30 | 183 | 183 | 178 | 178 | 26,000 |
2012/08/29 | 187 | 187 | 182 | 182 | 29,000 |
2012/08/28 | 188 | 190 | 188 | 189 | 26,000 |
2012/08/27 | 190 | 191 | 186 | 188 | 24,000 |
2012/08/24 | 187 | 189 | 186 | 187 | 15,000 |
2012/08/23 | 185 | 189 | 185 | 188 | 10,000 |
2012/08/22 | 190 | 190 | 187 | 188 | 44,000 |
2012/08/21 | 182 | 187 | 182 | 187 | 27,000 |
2012/08/20 | 183 | 189 | 182 | 186 | 30,000 |
2012/08/17 | 183 | 188 | 181 | 188 | 23,000 |
2012/08/16 | 181 | 186 | 181 | 183 | 50,000 |
2012/08/15 | 178 | 178 | 175 | 178 | 25,000 |
2012/08/14 | 175 | 180 | 175 | 178 | 24,000 |
2012/08/13 | 177 | 178 | 175 | 175 | 20,000 |
2012/08/10 | 175 | 177 | 174 | 177 | 30,000 |
2012/08/09 | 174 | 175 | 173 | 175 | 32,000 |
2012/08/08 | 173 | 176 | 173 | 173 | 32,000 |
2012/08/07 | 175 | 175 | 171 | 173 | 16,000 |
2012/08/06 | 175 | 175 | 173 | 175 | 27,000 |
2012/08/03 | 176 | 176 | 172 | 172 | 16,000 |
2012/08/02 | 178 | 179 | 176 | 176 | 26,000 |
2012/08/01 | 176 | 178 | 176 | 177 | 33,000 |
2012/07/31 | 176 | 181 | 176 | 178 | 81,000 |
2012/07/30 | 180 | 182 | 175 | 176 | 101,000 |
2012/07/27 | 172 | 196 | 171 | 177 | 250,000 |
2012/07/26 | 170 | 171 | 168 | 169 | 27,000 |
2012/07/25 | 173 | 173 | 170 | 171 | 23,000 |
2012/07/24 | 176 | 176 | 173 | 173 | 23,000 |
2012/07/23 | 184 | 184 | 174 | 174 | 51,000 |
2012/07/20 | 182 | 182 | 178 | 180 | 34,000 |
2012/07/19 | 183 | 184 | 183 | 184 | 22,000 |
2012/07/18 | 188 | 188 | 183 | 183 | 13,000 |
2012/07/17 | 189 | 189 | 187 | 188 | 18,000 |
2012/07/13 | 187 | 189 | 187 | 188 | 13,000 |
2012/07/12 | 190 | 192 | 186 | 189 | 19,000 |
2012/07/11 | 194 | 194 | 188 | 192 | 22,000 |
2012/07/10 | 196 | 196 | 194 | 194 | 18,000 |
2012/07/09 | 195 | 198 | 195 | 196 | 13,000 |
2012/07/06 | 197 | 199 | 196 | 196 | 15,000 |
2012/07/05 | 196 | 198 | 196 | 197 | 17,000 |
2012/07/04 | 195 | 198 | 195 | 196 | 17,000 |
2012/07/03 | 198 | 198 | 194 | 195 | 22,000 |
2012/07/02 | 197 | 197 | 195 | 195 | 79,000 |
2012/06/29 | 195 | 197 | 195 | 195 | 68,000 |
2012/06/28 | 198 | 198 | 195 | 195 | 37,000 |
2012/06/27 | 197 | 198 | 195 | 197 | 36,000 |
2012/06/26 | 198 | 199 | 195 | 197 | 105,000 |
2012/06/25 | 203 | 203 | 199 | 199 | 35,000 |
2012/06/22 | 202 | 203 | 202 | 202 | 40,000 |
2012/06/21 | 202 | 204 | 196 | 201 | 64,000 |
2012/06/20 | 204 | 207 | 203 | 205 | 34,000 |
2012/06/19 | 197 | 207 | 196 | 206 | 26,000 |
2012/06/18 | 194 | 198 | 194 | 197 | 30,000 |
2012/06/15 | 193 | 195 | 193 | 195 | 10,000 |
2012/06/14 | 192 | 193 | 192 | 193 | 10,000 |
2012/06/13 | 195 | 195 | 192 | 192 | 12,000 |
2012/06/12 | 195 | 195 | 192 | 195 | 24,000 |
2012/06/11 | 197 | 199 | 195 | 195 | 13,000 |
2012/06/08 | 197 | 198 | 193 | 196 | 83,000 |
2012/06/07 | 196 | 199 | 196 | 197 | 20,000 |
2012/06/06 | 196 | 196 | 194 | 196 | 15,000 |
2012/06/05 | 198 | 198 | 192 | 192 | 26,000 |
2012/06/04 | 198 | 198 | 188 | 195 | 45,000 |
2012/06/01 | 197 | 199 | 195 | 199 | 49,000 |
2012/05/31 | 197 | 200 | 197 | 199 | 25,000 |
2012/05/30 | 197 | 201 | 197 | 201 | 58,000 |
2012/05/29 | 200 | 200 | 197 | 197 | 15,000 |
2012/05/28 | 201 | 201 | 197 | 199 | 26,000 |
2012/05/25 | 200 | 201 | 200 | 201 | 17,000 |
2012/05/24 | 201 | 203 | 200 | 200 | 9,000 |
2012/05/23 | 201 | 202 | 200 | 200 | 29,000 |
2012/05/22 | 201 | 205 | 200 | 201 | 61,000 |
2012/05/21 | 190 | 195 | 189 | 195 | 33,000 |
2012/05/18 | 197 | 198 | 191 | 195 | 65,000 |
2012/05/17 | 198 | 200 | 197 | 198 | 60,000 |
2012/05/16 | 203 | 203 | 195 | 197 | 61,000 |
2012/05/15 | 200 | 207 | 192 | 207 | 176,000 |
2012/05/14 | 222 | 226 | 219 | 222 | 57,000 |
2012/05/11 | 235 | 236 | 228 | 229 | 45,000 |
2012/05/10 | 236 | 238 | 235 | 238 | 12,000 |
2012/05/09 | 238 | 238 | 237 | 238 | 28,000 |
2012/05/08 | 237 | 242 | 237 | 242 | 17,000 |
2012/05/07 | 238 | 240 | 236 | 236 | 22,000 |
2012/05/02 | 240 | 241 | 236 | 240 | 50,000 |
2012/05/01 | 245 | 245 | 240 | 242 | 34,000 |
2012/04/27 | 246 | 247 | 241 | 245 | 38,000 |
2012/04/26 | 245 | 245 | 242 | 245 | 54,000 |
2012/04/25 | 241 | 245 | 240 | 240 | 40,000 |
2012/04/24 | 245 | 245 | 240 | 240 | 35,000 |
2012/04/23 | 244 | 245 | 242 | 245 | 34,000 |
2012/04/20 | 241 | 242 | 240 | 241 | 61,000 |
2012/04/19 | 243 | 244 | 241 | 241 | 35,000 |
2012/04/18 | 246 | 247 | 243 | 243 | 25,000 |
2012/04/17 | 246 | 246 | 243 | 243 | 12,000 |
2012/04/16 | 245 | 246 | 244 | 246 | 18,000 |
2012/04/13 | 241 | 248 | 241 | 246 | 33,000 |
2012/04/12 | 238 | 242 | 235 | 239 | 75,000 |
2012/04/11 | 241 | 245 | 240 | 242 | 43,000 |
2012/04/10 | 248 | 249 | 242 | 242 | 49,000 |
2012/04/09 | 249 | 249 | 247 | 247 | 21,000 |
2012/04/06 | 253 | 253 | 250 | 251 | 18,000 |
2012/04/05 | 252 | 255 | 250 | 253 | 28,000 |
2012/04/04 | 259 | 262 | 252 | 252 | 65,000 |
2012/04/03 | 266 | 266 | 262 | 262 | 74,000 |
2012/04/02 | 265 | 265 | 262 | 262 | 218,000 |
2012/03/30 | 254 | 256 | 250 | 254 | 92,000 |
2012/03/29 | 253 | 255 | 250 | 254 | 45,000 |
2012/03/28 | 254 | 254 | 249 | 252 | 58,000 |
2012/03/27 | 247 | 255 | 247 | 255 | 77,000 |
2012/03/26 | 246 | 247 | 244 | 244 | 49,000 |
2012/03/23 | 249 | 249 | 246 | 246 | 35,000 |
2012/03/22 | 249 | 250 | 248 | 250 | 68,000 |
2012/03/21 | 246 | 247 | 245 | 245 | 70,000 |
2012/03/19 | 250 | 250 | 246 | 248 | 55,000 |
2012/03/16 | 249 | 250 | 246 | 248 | 60,000 |
2012/03/15 | 247 | 250 | 245 | 248 | 83,000 |
2012/03/14 | 250 | 251 | 246 | 247 | 77,000 |
2012/03/13 | 251 | 251 | 245 | 248 | 71,000 |
2012/03/12 | 250 | 252 | 248 | 248 | 55,000 |
2012/03/09 | 250 | 252 | 247 | 252 | 98,000 |
2012/03/08 | 251 | 252 | 250 | 250 | 38,000 |
2012/03/07 | 242 | 250 | 242 | 250 | 78,000 |
2012/03/06 | 243 | 245 | 242 | 242 | 69,000 |
2012/03/05 | 246 | 247 | 243 | 245 | 66,000 |
2012/03/02 | 243 | 246 | 242 | 244 | 170,000 |
2012/03/01 | 256 | 258 | 239 | 248 | 451,000 |
2012/02/29 | 260 | 265 | 260 | 262 | 113,000 |
2012/02/28 | 261 | 262 | 257 | 262 | 65,000 |
2012/02/27 | 264 | 265 | 260 | 261 | 104,000 |
2012/02/24 | 267 | 267 | 263 | 264 | 75,000 |
2012/02/23 | 262 | 267 | 260 | 266 | 68,000 |
2012/02/22 | 261 | 265 | 259 | 263 | 114,000 |
2012/02/21 | 252 | 257 | 252 | 256 | 76,000 |
2012/02/20 | 252 | 253 | 249 | 253 | 105,000 |
2012/02/17 | 247 | 247 | 245 | 245 | 34,000 |
2012/02/16 | 248 | 251 | 244 | 245 | 76,000 |
2012/02/15 | 248 | 248 | 245 | 248 | 40,000 |
2012/02/14 | 246 | 246 | 244 | 246 | 16,000 |
2012/02/13 | 243 | 246 | 243 | 245 | 25,000 |
2012/02/10 | 243 | 246 | 242 | 242 | 60,000 |
2012/02/09 | 243 | 245 | 242 | 242 | 32,000 |
2012/02/08 | 239 | 243 | 239 | 243 | 22,000 |
2012/02/07 | 242 | 242 | 240 | 240 | 19,000 |
2012/02/06 | 242 | 242 | 241 | 242 | 14,000 |
2012/02/03 | 243 | 243 | 240 | 240 | 9,000 |
2012/02/02 | 241 | 243 | 241 | 243 | 27,000 |
2012/02/01 | 245 | 245 | 240 | 241 | 52,000 |
2012/01/31 | 245 | 245 | 241 | 244 | 67,000 |
2012/01/30 | 246 | 246 | 244 | 244 | 29,000 |
2012/01/27 | 245 | 247 | 243 | 244 | 67,000 |
2012/01/26 | 244 | 244 | 241 | 243 | 30,000 |
2012/01/25 | 241 | 244 | 240 | 243 | 44,000 |
2012/01/24 | 245 | 245 | 239 | 240 | 49,000 |
2012/01/23 | 244 | 246 | 241 | 245 | 93,000 |
2012/01/20 | 239 | 240 | 237 | 240 | 50,000 |
2012/01/19 | 241 | 241 | 239 | 239 | 42,000 |
2012/01/18 | 235 | 241 | 235 | 241 | 58,000 |
2012/01/17 | 233 | 235 | 233 | 235 | 16,000 |
2012/01/16 | 232 | 233 | 232 | 233 | 28,000 |
2012/01/13 | 237 | 237 | 235 | 235 | 25,000 |
2012/01/12 | 239 | 239 | 233 | 233 | 46,000 |
2012/01/11 | 239 | 239 | 236 | 238 | 25,000 |
2012/01/10 | 231 | 236 | 231 | 236 | 37,000 |
2012/01/06 | 236 | 237 | 230 | 230 | 33,000 |
2012/01/05 | 236 | 238 | 236 | 238 | 13,000 |
2012/01/04 | 236 | 238 | 235 | 238 | 54,000 |