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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,855 | 1,865 | 1,826 | 1,830 | 53,600 |
| 2022/12/29 | 1,869 | 1,869 | 1,816 | 1,859 | 202,700 |
| 2022/12/28 | 1,977 | 1,978 | 1,962 | 1,970 | 210,800 |
| 2022/12/27 | 1,984 | 1,990 | 1,977 | 1,980 | 77,700 |
| 2022/12/26 | 1,997 | 1,999 | 1,976 | 1,980 | 108,300 |
| 2022/12/23 | 1,973 | 1,980 | 1,969 | 1,978 | 26,600 |
| 2022/12/22 | 1,980 | 1,983 | 1,968 | 1,983 | 61,000 |
| 2022/12/21 | 1,980 | 1,987 | 1,966 | 1,966 | 106,200 |
| 2022/12/20 | 1,988 | 2,001 | 1,959 | 1,980 | 94,500 |
| 2022/12/19 | 1,990 | 2,014 | 1,985 | 1,987 | 94,600 |
| 2022/12/16 | 1,990 | 2,014 | 1,984 | 2,002 | 69,800 |
| 2022/12/15 | 2,000 | 2,006 | 1,996 | 1,998 | 54,400 |
| 2022/12/14 | 1,982 | 2,009 | 1,982 | 2,009 | 47,300 |
| 2022/12/13 | 1,971 | 1,978 | 1,967 | 1,973 | 48,600 |
| 2022/12/12 | 1,981 | 1,989 | 1,962 | 1,963 | 88,800 |
| 2022/12/09 | 1,975 | 1,997 | 1,975 | 1,980 | 83,200 |
| 2022/12/08 | 1,999 | 2,004 | 1,978 | 1,997 | 52,800 |
| 2022/12/07 | 1,963 | 2,004 | 1,958 | 2,003 | 47,800 |
| 2022/12/06 | 1,984 | 1,984 | 1,968 | 1,968 | 29,600 |
| 2022/12/05 | 1,988 | 1,989 | 1,966 | 1,989 | 35,600 |
| 2022/12/02 | 1,995 | 1,995 | 1,967 | 1,988 | 81,800 |
| 2022/12/01 | 2,014 | 2,015 | 2,000 | 2,000 | 42,200 |
| 2022/11/30 | 2,009 | 2,027 | 2,009 | 2,014 | 33,600 |
| 2022/11/29 | 1,995 | 2,010 | 1,985 | 2,001 | 30,000 |
| 2022/11/28 | 2,019 | 2,022 | 2,002 | 2,005 | 20,700 |
| 2022/11/25 | 2,006 | 2,019 | 2,000 | 2,011 | 21,600 |
| 2022/11/24 | 2,000 | 2,009 | 1,992 | 2,006 | 19,300 |
| 2022/11/22 | 1,983 | 1,992 | 1,974 | 1,991 | 24,900 |
| 2022/11/21 | 1,930 | 1,958 | 1,930 | 1,958 | 30,500 |
| 2022/11/18 | 1,930 | 1,942 | 1,916 | 1,924 | 49,200 |
| 2022/11/17 | 1,910 | 1,928 | 1,908 | 1,923 | 15,500 |
| 2022/11/16 | 1,921 | 1,923 | 1,900 | 1,914 | 14,200 |
| 2022/11/15 | 1,888 | 1,922 | 1,885 | 1,910 | 17,700 |
| 2022/11/14 | 1,879 | 1,918 | 1,879 | 1,888 | 28,200 |
| 2022/11/11 | 1,874 | 1,886 | 1,865 | 1,886 | 55,800 |
| 2022/11/10 | 1,860 | 1,872 | 1,852 | 1,859 | 10,800 |
| 2022/11/09 | 1,871 | 1,879 | 1,864 | 1,865 | 7,000 |
| 2022/11/08 | 1,870 | 1,875 | 1,854 | 1,871 | 10,700 |
| 2022/11/07 | 1,845 | 1,874 | 1,845 | 1,874 | 13,900 |
| 2022/11/04 | 1,822 | 1,843 | 1,822 | 1,838 | 30,700 |
| 2022/11/02 | 1,867 | 1,886 | 1,820 | 1,821 | 42,100 |
| 2022/11/01 | 1,877 | 1,877 | 1,861 | 1,869 | 8,000 |
| 2022/10/31 | 1,859 | 1,875 | 1,853 | 1,875 | 10,200 |
| 2022/10/28 | 1,836 | 1,880 | 1,835 | 1,843 | 60,800 |
| 2022/10/27 | 1,856 | 1,859 | 1,845 | 1,847 | 8,800 |
| 2022/10/26 | 1,870 | 1,870 | 1,857 | 1,859 | 8,400 |
| 2022/10/25 | 1,877 | 1,879 | 1,854 | 1,859 | 16,700 |
| 2022/10/24 | 1,870 | 1,870 | 1,848 | 1,856 | 13,300 |
| 2022/10/21 | 1,864 | 1,865 | 1,845 | 1,853 | 10,800 |
| 2022/10/20 | 1,845 | 1,868 | 1,845 | 1,864 | 10,100 |
| 2022/10/19 | 1,856 | 1,868 | 1,847 | 1,853 | 9,600 |
| 2022/10/18 | 1,841 | 1,858 | 1,841 | 1,856 | 9,900 |
| 2022/10/17 | 1,835 | 1,839 | 1,827 | 1,837 | 7,600 |
| 2022/10/14 | 1,840 | 1,852 | 1,818 | 1,840 | 22,100 |
| 2022/10/13 | 1,820 | 1,824 | 1,813 | 1,815 | 11,900 |
| 2022/10/12 | 1,815 | 1,830 | 1,810 | 1,820 | 10,300 |
| 2022/10/11 | 1,835 | 1,835 | 1,815 | 1,820 | 17,100 |
| 2022/10/07 | 1,820 | 1,845 | 1,810 | 1,840 | 15,300 |
| 2022/10/06 | 1,834 | 1,847 | 1,832 | 1,839 | 13,000 |
| 2022/10/05 | 1,835 | 1,835 | 1,810 | 1,823 | 16,000 |
| 2022/10/04 | 1,797 | 1,804 | 1,784 | 1,795 | 16,200 |
| 2022/10/03 | 1,773 | 1,779 | 1,752 | 1,767 | 17,100 |
| 2022/09/30 | 1,785 | 1,787 | 1,753 | 1,782 | 17,000 |
| 2022/09/29 | 1,777 | 1,777 | 1,756 | 1,771 | 17,600 |
| 2022/09/28 | 1,738 | 1,761 | 1,727 | 1,761 | 18,200 |
| 2022/09/27 | 1,746 | 1,755 | 1,729 | 1,729 | 13,000 |
| 2022/09/26 | 1,765 | 1,765 | 1,725 | 1,728 | 19,400 |
| 2022/09/22 | 1,760 | 1,770 | 1,748 | 1,770 | 17,100 |
| 2022/09/21 | 1,768 | 1,771 | 1,751 | 1,755 | 14,800 |
| 2022/09/20 | 1,758 | 1,792 | 1,758 | 1,768 | 10,100 |
| 2022/09/16 | 1,780 | 1,780 | 1,755 | 1,756 | 12,800 |
| 2022/09/15 | 1,795 | 1,795 | 1,771 | 1,773 | 10,400 |
| 2022/09/14 | 1,793 | 1,804 | 1,778 | 1,778 | 13,500 |
| 2022/09/13 | 1,810 | 1,820 | 1,806 | 1,807 | 4,800 |
| 2022/09/12 | 1,791 | 1,806 | 1,791 | 1,801 | 11,100 |
| 2022/09/09 | 1,817 | 1,819 | 1,783 | 1,790 | 15,400 |
| 2022/09/08 | 1,775 | 1,809 | 1,775 | 1,806 | 14,400 |
| 2022/09/07 | 1,771 | 1,777 | 1,745 | 1,763 | 20,400 |
| 2022/09/06 | 1,756 | 1,781 | 1,750 | 1,778 | 14,200 |
| 2022/09/05 | 1,770 | 1,785 | 1,760 | 1,764 | 18,900 |
| 2022/09/02 | 1,805 | 1,805 | 1,771 | 1,780 | 16,400 |
| 2022/09/01 | 1,848 | 1,850 | 1,801 | 1,801 | 19,400 |
| 2022/08/31 | 1,853 | 1,860 | 1,842 | 1,855 | 8,500 |
| 2022/08/30 | 1,869 | 1,869 | 1,840 | 1,853 | 8,900 |
| 2022/08/29 | 1,853 | 1,874 | 1,840 | 1,853 | 15,700 |
| 2022/08/26 | 1,885 | 1,885 | 1,858 | 1,860 | 5,000 |
| 2022/08/25 | 1,867 | 1,881 | 1,856 | 1,876 | 5,400 |
| 2022/08/24 | 1,879 | 1,879 | 1,856 | 1,856 | 5,100 |
| 2022/08/23 | 1,888 | 1,888 | 1,858 | 1,866 | 5,400 |
| 2022/08/22 | 1,875 | 1,895 | 1,867 | 1,888 | 8,900 |
| 2022/08/19 | 1,856 | 1,886 | 1,851 | 1,881 | 14,200 |
| 2022/08/18 | 1,866 | 1,866 | 1,839 | 1,856 | 5,900 |
| 2022/08/17 | 1,857 | 1,869 | 1,849 | 1,863 | 13,800 |
| 2022/08/16 | 1,839 | 1,852 | 1,830 | 1,852 | 14,400 |
| 2022/08/15 | 1,813 | 1,845 | 1,799 | 1,839 | 23,000 |
| 2022/08/12 | 1,810 | 1,810 | 1,776 | 1,794 | 26,300 |
| 2022/08/10 | 1,780 | 1,784 | 1,750 | 1,770 | 18,400 |
| 2022/08/09 | 1,782 | 1,791 | 1,767 | 1,776 | 8,600 |
| 2022/08/08 | 1,787 | 1,789 | 1,773 | 1,785 | 7,400 |
| 2022/08/05 | 1,752 | 1,781 | 1,752 | 1,780 | 14,000 |
| 2022/08/04 | 1,733 | 1,761 | 1,731 | 1,752 | 8,700 |
| 2022/08/03 | 1,742 | 1,748 | 1,736 | 1,739 | 12,100 |
| 2022/08/02 | 1,770 | 1,770 | 1,742 | 1,742 | 13,000 |
| 2022/08/01 | 1,789 | 1,789 | 1,764 | 1,782 | 17,300 |
| 2022/07/29 | 1,766 | 1,785 | 1,756 | 1,773 | 21,600 |
| 2022/07/28 | 1,759 | 1,766 | 1,732 | 1,766 | 84,000 |
| 2022/07/27 | 1,752 | 1,763 | 1,741 | 1,762 | 13,400 |
| 2022/07/26 | 1,766 | 1,767 | 1,751 | 1,752 | 20,600 |
| 2022/07/25 | 1,762 | 1,762 | 1,740 | 1,754 | 12,100 |
| 2022/07/22 | 1,751 | 1,769 | 1,745 | 1,762 | 17,700 |
| 2022/07/21 | 1,741 | 1,750 | 1,734 | 1,750 | 13,400 |
| 2022/07/20 | 1,734 | 1,746 | 1,725 | 1,746 | 16,200 |
| 2022/07/19 | 1,716 | 1,721 | 1,701 | 1,721 | 15,400 |
| 2022/07/15 | 1,703 | 1,708 | 1,690 | 1,706 | 13,500 |
| 2022/07/14 | 1,690 | 1,713 | 1,685 | 1,703 | 16,100 |
| 2022/07/13 | 1,691 | 1,714 | 1,691 | 1,692 | 11,700 |
| 2022/07/12 | 1,727 | 1,727 | 1,689 | 1,690 | 26,000 |
| 2022/07/11 | 1,705 | 1,734 | 1,705 | 1,727 | 18,700 |
| 2022/07/08 | 1,712 | 1,715 | 1,687 | 1,688 | 43,200 |
| 2022/07/07 | 1,710 | 1,717 | 1,697 | 1,715 | 14,600 |
| 2022/07/06 | 1,687 | 1,701 | 1,686 | 1,698 | 15,200 |
| 2022/07/05 | 1,709 | 1,711 | 1,689 | 1,694 | 14,000 |
| 2022/07/04 | 1,696 | 1,707 | 1,685 | 1,700 | 13,000 |
| 2022/07/01 | 1,712 | 1,717 | 1,680 | 1,696 | 32,300 |
| 2022/06/30 | 1,671 | 1,717 | 1,671 | 1,702 | 42,700 |
| 2022/06/29 | 1,705 | 1,722 | 1,649 | 1,649 | 66,000 |
| 2022/06/28 | 1,701 | 1,739 | 1,701 | 1,735 | 13,900 |
| 2022/06/27 | 1,725 | 1,736 | 1,713 | 1,725 | 10,700 |
| 2022/06/24 | 1,712 | 1,714 | 1,693 | 1,714 | 9,800 |
| 2022/06/23 | 1,693 | 1,721 | 1,693 | 1,719 | 11,300 |
| 2022/06/22 | 1,735 | 1,735 | 1,689 | 1,693 | 20,700 |
| 2022/06/21 | 1,685 | 1,722 | 1,682 | 1,718 | 21,700 |
| 2022/06/20 | 1,733 | 1,733 | 1,676 | 1,682 | 17,600 |
| 2022/06/17 | 1,711 | 1,737 | 1,698 | 1,733 | 21,600 |
| 2022/06/16 | 1,715 | 1,746 | 1,715 | 1,734 | 10,900 |
| 2022/06/15 | 1,752 | 1,762 | 1,715 | 1,715 | 12,700 |
| 2022/06/14 | 1,731 | 1,768 | 1,727 | 1,747 | 20,000 |
| 2022/06/13 | 1,750 | 1,750 | 1,733 | 1,734 | 12,300 |
| 2022/06/10 | 1,750 | 1,772 | 1,745 | 1,757 | 18,200 |
| 2022/06/09 | 1,761 | 1,775 | 1,755 | 1,765 | 21,100 |
| 2022/06/08 | 1,745 | 1,768 | 1,745 | 1,760 | 22,900 |
| 2022/06/07 | 1,743 | 1,757 | 1,728 | 1,729 | 12,300 |
| 2022/06/06 | 1,735 | 1,748 | 1,732 | 1,742 | 12,700 |
| 2022/06/03 | 1,732 | 1,752 | 1,732 | 1,738 | 27,100 |
| 2022/06/02 | 1,737 | 1,738 | 1,726 | 1,732 | 16,800 |
| 2022/06/01 | 1,701 | 1,730 | 1,701 | 1,730 | 30,400 |
| 2022/05/31 | 1,688 | 1,721 | 1,688 | 1,701 | 28,500 |
| 2022/05/30 | 1,682 | 1,716 | 1,679 | 1,679 | 64,200 |
| 2022/05/27 | 1,688 | 1,688 | 1,674 | 1,681 | 15,600 |
| 2022/05/26 | 1,675 | 1,694 | 1,669 | 1,669 | 14,100 |
| 2022/05/25 | 1,689 | 1,691 | 1,673 | 1,675 | 12,900 |
| 2022/05/24 | 1,711 | 1,718 | 1,689 | 1,689 | 22,300 |
| 2022/05/23 | 1,713 | 1,740 | 1,713 | 1,722 | 20,500 |
| 2022/05/20 | 1,689 | 1,706 | 1,674 | 1,706 | 20,700 |
| 2022/05/19 | 1,658 | 1,689 | 1,633 | 1,679 | 33,500 |
| 2022/05/18 | 1,686 | 1,695 | 1,673 | 1,687 | 13,900 |
| 2022/05/17 | 1,711 | 1,711 | 1,663 | 1,682 | 29,000 |
| 2022/05/16 | 1,772 | 1,775 | 1,690 | 1,692 | 41,000 |
| 2022/05/13 | 1,753 | 1,773 | 1,738 | 1,773 | 36,000 |
| 2022/05/12 | 1,805 | 1,812 | 1,746 | 1,746 | 29,400 |
| 2022/05/11 | 1,788 | 1,825 | 1,763 | 1,783 | 24,500 |
| 2022/05/10 | 1,805 | 1,809 | 1,785 | 1,804 | 16,000 |
| 2022/05/09 | 1,844 | 1,859 | 1,828 | 1,828 | 17,800 |
| 2022/05/06 | 1,827 | 1,843 | 1,822 | 1,843 | 13,600 |
| 2022/05/02 | 1,811 | 1,830 | 1,771 | 1,819 | 13,800 |
| 2022/04/28 | 1,752 | 1,829 | 1,752 | 1,827 | 25,500 |
| 2022/04/27 | 1,812 | 1,814 | 1,724 | 1,724 | 73,000 |
| 2022/04/26 | 1,809 | 1,845 | 1,807 | 1,835 | 18,200 |
| 2022/04/25 | 1,816 | 1,816 | 1,790 | 1,809 | 14,800 |
| 2022/04/22 | 1,803 | 1,836 | 1,793 | 1,831 | 18,400 |
| 2022/04/21 | 1,800 | 1,824 | 1,800 | 1,820 | 15,300 |
| 2022/04/20 | 1,796 | 1,812 | 1,775 | 1,800 | 19,300 |
| 2022/04/19 | 1,799 | 1,800 | 1,776 | 1,776 | 11,000 |
| 2022/04/18 | 1,789 | 1,792 | 1,760 | 1,782 | 20,800 |
| 2022/04/15 | 1,801 | 1,811 | 1,785 | 1,789 | 10,000 |
| 2022/04/14 | 1,771 | 1,800 | 1,768 | 1,800 | 12,000 |
| 2022/04/13 | 1,778 | 1,797 | 1,770 | 1,774 | 32,000 |
| 2022/04/12 | 1,795 | 1,808 | 1,777 | 1,780 | 18,200 |
| 2022/04/11 | 1,804 | 1,814 | 1,777 | 1,794 | 16,100 |
| 2022/04/08 | 1,773 | 1,802 | 1,770 | 1,790 | 26,800 |
| 2022/04/07 | 1,785 | 1,791 | 1,767 | 1,784 | 22,700 |
| 2022/04/06 | 1,845 | 1,845 | 1,806 | 1,811 | 20,600 |
| 2022/04/05 | 1,855 | 1,857 | 1,831 | 1,855 | 28,000 |
| 2022/04/04 | 1,833 | 1,847 | 1,824 | 1,847 | 21,500 |
| 2022/04/01 | 1,813 | 1,815 | 1,768 | 1,815 | 43,200 |
| 2022/03/31 | 1,834 | 1,843 | 1,818 | 1,819 | 24,100 |
| 2022/03/30 | 1,877 | 1,877 | 1,820 | 1,855 | 27,300 |
| 2022/03/29 | 1,830 | 1,857 | 1,820 | 1,857 | 31,900 |
| 2022/03/28 | 1,852 | 1,853 | 1,820 | 1,825 | 14,100 |
| 2022/03/25 | 1,849 | 1,862 | 1,835 | 1,852 | 20,700 |
| 2022/03/24 | 1,846 | 1,856 | 1,821 | 1,843 | 19,600 |
| 2022/03/23 | 1,819 | 1,873 | 1,818 | 1,870 | 37,200 |
| 2022/03/22 | 1,840 | 1,840 | 1,800 | 1,816 | 37,600 |
| 2022/03/18 | 1,824 | 1,847 | 1,793 | 1,835 | 52,300 |
| 2022/03/17 | 1,805 | 1,828 | 1,786 | 1,817 | 33,400 |
| 2022/03/16 | 1,810 | 1,810 | 1,785 | 1,804 | 26,000 |
| 2022/03/15 | 1,740 | 1,811 | 1,740 | 1,808 | 30,200 |
| 2022/03/14 | 1,756 | 1,756 | 1,729 | 1,738 | 34,400 |
| 2022/03/11 | 1,778 | 1,796 | 1,750 | 1,750 | 27,600 |
| 2022/03/10 | 1,794 | 1,800 | 1,748 | 1,790 | 37,200 |
| 2022/03/09 | 1,721 | 1,763 | 1,710 | 1,721 | 29,300 |
| 2022/03/08 | 1,748 | 1,750 | 1,699 | 1,713 | 39,600 |
| 2022/03/07 | 1,821 | 1,821 | 1,752 | 1,770 | 31,300 |
| 2022/03/04 | 1,837 | 1,846 | 1,815 | 1,821 | 31,000 |
| 2022/03/03 | 1,851 | 1,869 | 1,842 | 1,844 | 17,200 |
| 2022/03/02 | 1,879 | 1,881 | 1,845 | 1,851 | 32,200 |
| 2022/03/01 | 1,906 | 1,912 | 1,885 | 1,908 | 33,900 |
| 2022/02/28 | 1,868 | 1,904 | 1,854 | 1,900 | 36,100 |
| 2022/02/25 | 1,840 | 1,868 | 1,835 | 1,855 | 18,400 |
| 2022/02/24 | 1,837 | 1,848 | 1,815 | 1,848 | 27,700 |
| 2022/02/22 | 1,852 | 1,857 | 1,819 | 1,840 | 45,100 |
| 2022/02/21 | 1,898 | 1,898 | 1,866 | 1,866 | 24,400 |
| 2022/02/18 | 1,898 | 1,932 | 1,898 | 1,913 | 24,100 |
| 2022/02/17 | 1,940 | 1,940 | 1,911 | 1,911 | 23,100 |
| 2022/02/16 | 1,957 | 1,962 | 1,944 | 1,948 | 14,300 |
| 2022/02/15 | 1,982 | 1,994 | 1,918 | 1,923 | 34,400 |
| 2022/02/14 | 2,000 | 2,031 | 1,966 | 1,996 | 49,800 |
| 2022/02/10 | 2,049 | 2,049 | 2,023 | 2,039 | 28,700 |
| 2022/02/09 | 2,002 | 2,058 | 2,002 | 2,049 | 23,400 |
| 2022/02/08 | 2,005 | 2,011 | 1,997 | 2,002 | 8,700 |
| 2022/02/07 | 1,994 | 2,026 | 1,989 | 2,005 | 16,200 |
| 2022/02/04 | 1,977 | 2,008 | 1,970 | 2,002 | 10,100 |
| 2022/02/03 | 1,995 | 1,995 | 1,971 | 1,979 | 14,700 |
| 2022/02/02 | 1,966 | 2,010 | 1,966 | 1,995 | 29,500 |
| 2022/02/01 | 1,967 | 1,991 | 1,956 | 1,966 | 23,300 |
| 2022/01/31 | 1,948 | 1,970 | 1,942 | 1,970 | 16,300 |
| 2022/01/28 | 1,918 | 1,970 | 1,918 | 1,959 | 15,400 |
| 2022/01/27 | 1,953 | 1,977 | 1,906 | 1,915 | 31,500 |
| 2022/01/26 | 1,970 | 1,992 | 1,958 | 1,974 | 17,700 |
| 2022/01/25 | 1,974 | 1,977 | 1,947 | 1,964 | 18,700 |
| 2022/01/24 | 1,937 | 1,986 | 1,937 | 1,985 | 22,100 |
| 2022/01/21 | 1,961 | 1,964 | 1,937 | 1,962 | 25,100 |
| 2022/01/20 | 1,981 | 2,013 | 1,955 | 1,977 | 31,600 |
| 2022/01/19 | 2,044 | 2,044 | 1,972 | 1,974 | 28,800 |
| 2022/01/18 | 2,098 | 2,098 | 2,048 | 2,050 | 20,300 |
| 2022/01/17 | 2,082 | 2,100 | 2,070 | 2,097 | 16,100 |
| 2022/01/14 | 2,092 | 2,093 | 2,061 | 2,082 | 29,600 |
| 2022/01/13 | 2,114 | 2,114 | 2,084 | 2,104 | 21,200 |
| 2022/01/12 | 2,086 | 2,133 | 2,086 | 2,117 | 20,400 |
| 2022/01/11 | 2,126 | 2,135 | 2,070 | 2,084 | 28,200 |
| 2022/01/07 | 2,152 | 2,177 | 2,105 | 2,128 | 22,900 |
| 2022/01/06 | 2,169 | 2,182 | 2,147 | 2,147 | 25,500 |
| 2022/01/05 | 2,171 | 2,192 | 2,166 | 2,185 | 24,700 |
| 2022/01/04 | 2,189 | 2,191 | 2,148 | 2,166 | 32,200 |