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 |
---|---|---|---|---|---|
2020/12/30 | 1,927 | 1,927 | 1,887 | 1,910 | 39,800 |
2020/12/29 | 1,903 | 1,934 | 1,866 | 1,921 | 98,300 |
2020/12/28 | 2,007 | 2,013 | 1,945 | 1,960 | 136,100 |
2020/12/25 | 1,904 | 2,008 | 1,904 | 2,008 | 188,200 |
2020/12/24 | 1,912 | 1,917 | 1,890 | 1,917 | 47,300 |
2020/12/23 | 1,930 | 1,930 | 1,872 | 1,891 | 58,200 |
2020/12/22 | 1,950 | 1,950 | 1,871 | 1,890 | 53,400 |
2020/12/21 | 1,931 | 1,959 | 1,922 | 1,951 | 69,700 |
2020/12/18 | 1,922 | 1,933 | 1,887 | 1,924 | 192,500 |
2020/12/17 | 1,880 | 1,901 | 1,870 | 1,899 | 77,600 |
2020/12/16 | 1,900 | 1,905 | 1,877 | 1,887 | 38,300 |
2020/12/15 | 1,867 | 1,909 | 1,867 | 1,900 | 39,200 |
2020/12/14 | 1,840 | 1,884 | 1,840 | 1,867 | 47,000 |
2020/12/11 | 1,834 | 1,850 | 1,803 | 1,841 | 26,200 |
2020/12/10 | 1,889 | 1,889 | 1,826 | 1,833 | 22,600 |
2020/12/09 | 1,886 | 1,894 | 1,843 | 1,855 | 23,000 |
2020/12/08 | 1,835 | 1,895 | 1,809 | 1,885 | 22,300 |
2020/12/07 | 1,893 | 1,910 | 1,804 | 1,824 | 37,700 |
2020/12/04 | 1,930 | 1,951 | 1,895 | 1,906 | 21,000 |
2020/12/03 | 1,890 | 1,933 | 1,890 | 1,931 | 35,200 |
2020/12/02 | 1,900 | 1,907 | 1,866 | 1,896 | 38,800 |
2020/12/01 | 1,877 | 1,903 | 1,863 | 1,890 | 32,000 |
2020/11/30 | 1,900 | 1,907 | 1,873 | 1,877 | 20,600 |
2020/11/27 | 1,891 | 1,906 | 1,873 | 1,884 | 26,000 |
2020/11/26 | 1,885 | 1,913 | 1,871 | 1,899 | 13,900 |
2020/11/25 | 1,880 | 1,918 | 1,862 | 1,881 | 19,700 |
2020/11/24 | 1,907 | 1,938 | 1,851 | 1,862 | 27,600 |
2020/11/20 | 1,870 | 1,913 | 1,856 | 1,898 | 18,500 |
2020/11/19 | 1,927 | 1,937 | 1,870 | 1,870 | 12,500 |
2020/11/18 | 1,951 | 1,951 | 1,905 | 1,910 | 17,300 |
2020/11/17 | 1,980 | 2,023 | 1,944 | 1,952 | 18,900 |
2020/11/16 | 2,031 | 2,081 | 1,971 | 1,980 | 30,500 |
2020/11/13 | 2,130 | 2,130 | 2,057 | 2,081 | 34,000 |
2020/11/12 | 2,120 | 2,153 | 2,048 | 2,132 | 34,900 |
2020/11/11 | 2,048 | 2,130 | 1,951 | 2,129 | 52,700 |
2020/11/10 | 2,000 | 2,070 | 1,994 | 2,041 | 43,100 |
2020/11/09 | 1,915 | 1,998 | 1,915 | 1,996 | 36,100 |
2020/11/06 | 1,816 | 1,915 | 1,780 | 1,908 | 45,200 |
2020/11/05 | 1,800 | 1,805 | 1,750 | 1,783 | 16,500 |
2020/11/04 | 1,779 | 1,805 | 1,745 | 1,791 | 24,800 |
2020/11/02 | 1,724 | 1,813 | 1,694 | 1,776 | 32,700 |
2020/10/30 | 1,731 | 1,740 | 1,688 | 1,731 | 19,500 |
2020/10/29 | 1,721 | 1,750 | 1,708 | 1,731 | 14,300 |
2020/10/28 | 1,759 | 1,773 | 1,733 | 1,761 | 14,800 |
2020/10/27 | 1,743 | 1,796 | 1,722 | 1,786 | 17,100 |
2020/10/26 | 1,803 | 1,823 | 1,769 | 1,777 | 11,900 |
2020/10/23 | 1,849 | 1,849 | 1,733 | 1,803 | 16,000 |
2020/10/22 | 1,856 | 1,860 | 1,831 | 1,849 | 10,700 |
2020/10/21 | 1,814 | 1,870 | 1,814 | 1,866 | 12,400 |
2020/10/20 | 1,841 | 1,841 | 1,797 | 1,814 | 17,300 |
2020/10/19 | 1,815 | 1,892 | 1,814 | 1,849 | 23,400 |
2020/10/16 | 1,756 | 1,822 | 1,752 | 1,815 | 19,200 |
2020/10/15 | 1,770 | 1,785 | 1,755 | 1,757 | 10,100 |
2020/10/14 | 1,779 | 1,785 | 1,747 | 1,783 | 12,200 |
2020/10/13 | 1,768 | 1,774 | 1,717 | 1,766 | 17,400 |
2020/10/12 | 1,760 | 1,768 | 1,744 | 1,768 | 9,800 |
2020/10/09 | 1,699 | 1,748 | 1,690 | 1,747 | 12,800 |
2020/10/08 | 1,684 | 1,716 | 1,667 | 1,699 | 21,900 |
2020/10/07 | 1,648 | 1,681 | 1,646 | 1,672 | 10,500 |
2020/10/06 | 1,653 | 1,667 | 1,638 | 1,663 | 11,300 |
2020/10/05 | 1,627 | 1,663 | 1,625 | 1,653 | 17,000 |
2020/10/02 | 1,620 | 1,650 | 1,588 | 1,595 | 32,300 |
2020/09/30 | 1,658 | 1,666 | 1,586 | 1,586 | 22,600 |
2020/09/29 | 1,638 | 1,658 | 1,616 | 1,647 | 20,200 |
2020/09/28 | 1,567 | 1,650 | 1,560 | 1,650 | 33,200 |
2020/09/25 | 1,537 | 1,567 | 1,528 | 1,559 | 22,400 |
2020/09/24 | 1,579 | 1,607 | 1,505 | 1,534 | 55,900 |
2020/09/23 | 1,579 | 1,579 | 1,523 | 1,561 | 48,300 |
2020/09/18 | 1,554 | 1,577 | 1,554 | 1,577 | 13,200 |
2020/09/17 | 1,564 | 1,564 | 1,541 | 1,562 | 8,100 |
2020/09/16 | 1,555 | 1,560 | 1,524 | 1,560 | 14,900 |
2020/09/15 | 1,581 | 1,581 | 1,542 | 1,555 | 22,800 |
2020/09/14 | 1,560 | 1,580 | 1,556 | 1,566 | 10,500 |
2020/09/11 | 1,565 | 1,568 | 1,539 | 1,544 | 16,900 |
2020/09/10 | 1,551 | 1,560 | 1,545 | 1,550 | 9,000 |
2020/09/09 | 1,532 | 1,552 | 1,530 | 1,535 | 15,500 |
2020/09/08 | 1,548 | 1,579 | 1,546 | 1,567 | 10,200 |
2020/09/07 | 1,530 | 1,562 | 1,530 | 1,540 | 6,600 |
2020/09/04 | 1,512 | 1,564 | 1,512 | 1,541 | 11,400 |
2020/09/03 | 1,557 | 1,557 | 1,530 | 1,538 | 7,700 |
2020/09/02 | 1,562 | 1,562 | 1,521 | 1,535 | 9,000 |
2020/09/01 | 1,572 | 1,572 | 1,543 | 1,545 | 11,800 |
2020/08/31 | 1,564 | 1,592 | 1,556 | 1,588 | 8,500 |
2020/08/28 | 1,523 | 1,564 | 1,518 | 1,553 | 17,300 |
2020/08/27 | 1,547 | 1,547 | 1,489 | 1,510 | 11,500 |
2020/08/26 | 1,573 | 1,573 | 1,528 | 1,536 | 9,300 |
2020/08/25 | 1,544 | 1,573 | 1,528 | 1,573 | 7,500 |
2020/08/24 | 1,505 | 1,513 | 1,489 | 1,513 | 7,200 |
2020/08/21 | 1,539 | 1,539 | 1,483 | 1,484 | 9,300 |
2020/08/20 | 1,547 | 1,547 | 1,514 | 1,518 | 9,600 |
2020/08/19 | 1,493 | 1,578 | 1,493 | 1,563 | 14,300 |
2020/08/18 | 1,498 | 1,511 | 1,487 | 1,502 | 5,400 |
2020/08/17 | 1,491 | 1,500 | 1,462 | 1,488 | 7,400 |
2020/08/14 | 1,534 | 1,534 | 1,494 | 1,494 | 10,700 |
2020/08/13 | 1,538 | 1,539 | 1,481 | 1,521 | 12,300 |
2020/08/12 | 1,540 | 1,540 | 1,517 | 1,530 | 11,800 |
2020/08/11 | 1,530 | 1,548 | 1,437 | 1,548 | 29,800 |
2020/08/07 | 1,431 | 1,505 | 1,428 | 1,502 | 14,200 |
2020/08/06 | 1,428 | 1,448 | 1,427 | 1,448 | 6,400 |
2020/08/05 | 1,413 | 1,436 | 1,413 | 1,434 | 4,600 |
2020/08/04 | 1,402 | 1,442 | 1,402 | 1,435 | 9,700 |
2020/08/03 | 1,398 | 1,404 | 1,381 | 1,397 | 7,500 |
2020/07/31 | 1,449 | 1,449 | 1,384 | 1,390 | 7,600 |
2020/07/30 | 1,470 | 1,475 | 1,449 | 1,449 | 3,700 |
2020/07/29 | 1,523 | 1,523 | 1,463 | 1,469 | 7,700 |
2020/07/28 | 1,539 | 1,540 | 1,493 | 1,504 | 7,600 |
2020/07/27 | 1,470 | 1,550 | 1,451 | 1,550 | 10,600 |
2020/07/22 | 1,505 | 1,505 | 1,449 | 1,449 | 9,500 |
2020/07/21 | 1,476 | 1,501 | 1,465 | 1,501 | 7,900 |
2020/07/20 | 1,447 | 1,462 | 1,427 | 1,462 | 3,200 |
2020/07/17 | 1,478 | 1,478 | 1,419 | 1,440 | 16,200 |
2020/07/16 | 1,508 | 1,508 | 1,472 | 1,478 | 6,600 |
2020/07/15 | 1,509 | 1,522 | 1,482 | 1,508 | 7,300 |
2020/07/14 | 1,491 | 1,505 | 1,481 | 1,496 | 6,100 |
2020/07/13 | 1,470 | 1,497 | 1,451 | 1,479 | 14,300 |
2020/07/10 | 1,531 | 1,532 | 1,452 | 1,452 | 10,900 |
2020/07/09 | 1,566 | 1,566 | 1,530 | 1,530 | 7,400 |
2020/07/08 | 1,600 | 1,634 | 1,563 | 1,563 | 10,900 |
2020/07/07 | 1,615 | 1,615 | 1,572 | 1,600 | 4,700 |
2020/07/06 | 1,567 | 1,615 | 1,567 | 1,615 | 7,500 |
2020/07/03 | 1,561 | 1,582 | 1,541 | 1,547 | 6,300 |
2020/07/02 | 1,591 | 1,615 | 1,562 | 1,574 | 10,600 |
2020/07/01 | 1,627 | 1,629 | 1,581 | 1,582 | 11,700 |
2020/06/30 | 1,641 | 1,665 | 1,623 | 1,623 | 12,600 |
2020/06/29 | 1,619 | 1,622 | 1,585 | 1,622 | 16,200 |
2020/06/26 | 1,577 | 1,614 | 1,577 | 1,614 | 29,100 |
2020/06/25 | 1,577 | 1,595 | 1,569 | 1,572 | 8,900 |
2020/06/24 | 1,618 | 1,618 | 1,587 | 1,587 | 9,900 |
2020/06/23 | 1,595 | 1,613 | 1,569 | 1,613 | 11,900 |
2020/06/22 | 1,613 | 1,626 | 1,585 | 1,587 | 11,900 |
2020/06/19 | 1,628 | 1,628 | 1,578 | 1,606 | 16,900 |
2020/06/18 | 1,653 | 1,653 | 1,611 | 1,626 | 11,200 |
2020/06/17 | 1,622 | 1,653 | 1,614 | 1,639 | 6,300 |
2020/06/16 | 1,593 | 1,631 | 1,590 | 1,622 | 17,400 |
2020/06/15 | 1,643 | 1,660 | 1,540 | 1,553 | 12,400 |
2020/06/12 | 1,603 | 1,653 | 1,591 | 1,643 | 10,100 |
2020/06/11 | 1,690 | 1,690 | 1,636 | 1,636 | 8,200 |
2020/06/10 | 1,681 | 1,696 | 1,672 | 1,690 | 11,400 |
2020/06/09 | 1,704 | 1,704 | 1,670 | 1,670 | 8,200 |
2020/06/08 | 1,691 | 1,709 | 1,662 | 1,709 | 10,100 |
2020/06/05 | 1,651 | 1,662 | 1,625 | 1,658 | 7,800 |
2020/06/04 | 1,691 | 1,691 | 1,629 | 1,629 | 9,700 |
2020/06/03 | 1,662 | 1,682 | 1,644 | 1,682 | 8,300 |
2020/06/02 | 1,666 | 1,677 | 1,637 | 1,646 | 9,300 |
2020/06/01 | 1,672 | 1,672 | 1,636 | 1,636 | 9,500 |
2020/05/29 | 1,650 | 1,671 | 1,634 | 1,646 | 11,100 |
2020/05/28 | 1,607 | 1,659 | 1,594 | 1,659 | 16,900 |
2020/05/27 | 1,571 | 1,606 | 1,552 | 1,595 | 13,300 |
2020/05/26 | 1,570 | 1,574 | 1,555 | 1,567 | 11,600 |
2020/05/25 | 1,520 | 1,545 | 1,517 | 1,545 | 6,900 |
2020/05/22 | 1,541 | 1,549 | 1,507 | 1,507 | 14,900 |
2020/05/21 | 1,573 | 1,579 | 1,549 | 1,578 | 10,000 |
2020/05/20 | 1,578 | 1,590 | 1,524 | 1,533 | 14,400 |
2020/05/19 | 1,590 | 1,590 | 1,546 | 1,584 | 7,200 |
2020/05/18 | 1,507 | 1,547 | 1,507 | 1,539 | 4,100 |
2020/05/15 | 1,580 | 1,580 | 1,506 | 1,513 | 9,400 |
2020/05/14 | 1,596 | 1,597 | 1,539 | 1,566 | 7,000 |
2020/05/13 | 1,590 | 1,602 | 1,585 | 1,597 | 5,200 |
2020/05/12 | 1,604 | 1,612 | 1,572 | 1,592 | 5,100 |
2020/05/11 | 1,567 | 1,588 | 1,555 | 1,588 | 4,900 |
2020/05/08 | 1,552 | 1,574 | 1,537 | 1,574 | 7,100 |
2020/05/07 | 1,516 | 1,546 | 1,480 | 1,535 | 7,000 |
2020/05/01 | 1,580 | 1,580 | 1,486 | 1,486 | 10,000 |
2020/04/30 | 1,549 | 1,591 | 1,528 | 1,572 | 11,300 |
2020/04/28 | 1,544 | 1,550 | 1,509 | 1,509 | 11,700 |
2020/04/27 | 1,502 | 1,556 | 1,486 | 1,556 | 9,300 |
2020/04/24 | 1,489 | 1,506 | 1,482 | 1,500 | 7,300 |
2020/04/23 | 1,466 | 1,501 | 1,466 | 1,501 | 2,800 |
2020/04/22 | 1,523 | 1,523 | 1,463 | 1,464 | 12,200 |
2020/04/21 | 1,526 | 1,526 | 1,505 | 1,525 | 6,700 |
2020/04/20 | 1,528 | 1,548 | 1,520 | 1,533 | 5,700 |
2020/04/17 | 1,570 | 1,594 | 1,528 | 1,544 | 10,300 |
2020/04/16 | 1,463 | 1,570 | 1,463 | 1,570 | 10,400 |
2020/04/15 | 1,569 | 1,569 | 1,471 | 1,482 | 19,000 |
2020/04/14 | 1,564 | 1,570 | 1,548 | 1,560 | 6,500 |
2020/04/13 | 1,593 | 1,593 | 1,546 | 1,565 | 6,700 |
2020/04/10 | 1,592 | 1,598 | 1,520 | 1,593 | 9,900 |
2020/04/09 | 1,600 | 1,600 | 1,546 | 1,568 | 8,900 |
2020/04/08 | 1,600 | 1,622 | 1,557 | 1,603 | 13,700 |
2020/04/07 | 1,599 | 1,600 | 1,528 | 1,600 | 13,600 |
2020/04/06 | 1,474 | 1,568 | 1,457 | 1,559 | 17,400 |
2020/04/03 | 1,561 | 1,583 | 1,470 | 1,494 | 19,500 |
2020/04/02 | 1,492 | 1,515 | 1,483 | 1,491 | 9,900 |
2020/04/01 | 1,576 | 1,607 | 1,505 | 1,514 | 31,500 |
2020/03/31 | 1,600 | 1,600 | 1,499 | 1,577 | 29,400 |
2020/03/30 | 1,640 | 1,680 | 1,596 | 1,660 | 35,900 |
2020/03/27 | 1,580 | 1,691 | 1,556 | 1,690 | 28,800 |
2020/03/26 | 1,534 | 1,539 | 1,492 | 1,522 | 20,000 |
2020/03/25 | 1,515 | 1,552 | 1,438 | 1,551 | 18,700 |
2020/03/24 | 1,390 | 1,482 | 1,385 | 1,443 | 17,300 |
2020/03/23 | 1,344 | 1,395 | 1,224 | 1,377 | 31,400 |
2020/03/19 | 1,284 | 1,311 | 1,213 | 1,265 | 21,300 |
2020/03/18 | 1,317 | 1,336 | 1,232 | 1,232 | 19,800 |
2020/03/17 | 1,170 | 1,347 | 1,170 | 1,347 | 14,900 |
2020/03/16 | 1,312 | 1,312 | 1,174 | 1,189 | 22,500 |
2020/03/13 | 1,185 | 1,344 | 1,133 | 1,311 | 31,800 |
2020/03/12 | 1,256 | 1,286 | 1,223 | 1,245 | 18,600 |
2020/03/11 | 1,365 | 1,365 | 1,292 | 1,298 | 16,800 |
2020/03/10 | 1,300 | 1,369 | 1,245 | 1,345 | 18,900 |
2020/03/09 | 1,365 | 1,369 | 1,318 | 1,336 | 14,200 |
2020/03/06 | 1,415 | 1,417 | 1,377 | 1,378 | 22,100 |
2020/03/05 | 1,488 | 1,488 | 1,431 | 1,431 | 12,700 |
2020/03/04 | 1,444 | 1,486 | 1,444 | 1,458 | 9,300 |
2020/03/03 | 1,543 | 1,586 | 1,457 | 1,457 | 18,800 |
2020/03/02 | 1,491 | 1,551 | 1,486 | 1,541 | 17,700 |
2020/02/28 | 1,550 | 1,551 | 1,490 | 1,490 | 20,000 |
2020/02/27 | 1,576 | 1,603 | 1,560 | 1,560 | 16,200 |
2020/02/26 | 1,569 | 1,588 | 1,547 | 1,576 | 13,300 |
2020/02/25 | 1,627 | 1,627 | 1,592 | 1,592 | 20,400 |
2020/02/21 | 1,633 | 1,670 | 1,633 | 1,654 | 4,100 |
2020/02/20 | 1,650 | 1,654 | 1,630 | 1,630 | 3,400 |
2020/02/19 | 1,684 | 1,684 | 1,637 | 1,637 | 5,700 |
2020/02/18 | 1,664 | 1,681 | 1,648 | 1,654 | 6,800 |
2020/02/17 | 1,683 | 1,684 | 1,661 | 1,672 | 12,700 |
2020/02/14 | 1,716 | 1,725 | 1,700 | 1,723 | 7,700 |
2020/02/13 | 1,741 | 1,741 | 1,708 | 1,716 | 3,900 |
2020/02/12 | 1,745 | 1,745 | 1,715 | 1,721 | 6,100 |
2020/02/10 | 1,759 | 1,759 | 1,744 | 1,747 | 4,600 |
2020/02/07 | 1,795 | 1,799 | 1,740 | 1,763 | 5,800 |
2020/02/06 | 1,772 | 1,800 | 1,757 | 1,795 | 10,300 |
2020/02/05 | 1,750 | 1,765 | 1,746 | 1,747 | 7,700 |
2020/02/04 | 1,721 | 1,760 | 1,721 | 1,749 | 4,400 |
2020/02/03 | 1,714 | 1,742 | 1,714 | 1,725 | 6,900 |
2020/01/31 | 1,738 | 1,771 | 1,738 | 1,759 | 5,100 |
2020/01/30 | 1,770 | 1,780 | 1,721 | 1,733 | 9,200 |
2020/01/29 | 1,753 | 1,779 | 1,737 | 1,770 | 7,300 |
2020/01/28 | 1,748 | 1,762 | 1,725 | 1,751 | 13,100 |
2020/01/27 | 1,810 | 1,814 | 1,779 | 1,779 | 13,500 |
2020/01/24 | 1,862 | 1,864 | 1,819 | 1,819 | 17,600 |
2020/01/23 | 1,888 | 1,907 | 1,861 | 1,861 | 6,700 |
2020/01/22 | 1,889 | 1,907 | 1,883 | 1,899 | 7,200 |
2020/01/21 | 1,880 | 1,907 | 1,862 | 1,884 | 9,800 |
2020/01/20 | 1,860 | 1,873 | 1,859 | 1,866 | 3,000 |
2020/01/17 | 1,875 | 1,875 | 1,847 | 1,853 | 5,300 |
2020/01/16 | 1,897 | 1,897 | 1,850 | 1,850 | 7,600 |
2020/01/15 | 1,868 | 1,895 | 1,844 | 1,895 | 11,200 |
2020/01/14 | 1,893 | 1,893 | 1,844 | 1,868 | 15,100 |
2020/01/10 | 1,909 | 1,925 | 1,878 | 1,893 | 4,800 |
2020/01/09 | 1,902 | 1,923 | 1,902 | 1,913 | 4,300 |
2020/01/08 | 1,934 | 1,934 | 1,855 | 1,899 | 17,600 |
2020/01/07 | 1,891 | 1,936 | 1,891 | 1,935 | 13,600 |
2020/01/06 | 1,952 | 1,952 | 1,891 | 1,891 | 22,100 |