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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,771 | 2,775 | 2,718 | 2,724 | 27,000 |
| 2024/11/07 | 2,744 | 2,780 | 2,734 | 2,769 | 36,400 |
| 2024/11/06 | 2,699 | 2,740 | 2,699 | 2,721 | 19,900 |
| 2024/11/05 | 2,701 | 2,712 | 2,693 | 2,693 | 18,500 |
| 2024/11/01 | 2,710 | 2,724 | 2,683 | 2,696 | 27,700 |
| 2024/10/31 | 2,700 | 2,727 | 2,699 | 2,715 | 25,800 |
| 2024/10/30 | 2,693 | 2,706 | 2,684 | 2,696 | 48,600 |
| 2024/10/29 | 2,675 | 2,701 | 2,673 | 2,697 | 17,100 |
| 2024/10/28 | 2,639 | 2,673 | 2,633 | 2,673 | 21,400 |
| 2024/10/25 | 2,661 | 2,666 | 2,620 | 2,643 | 21,700 |
| 2024/10/24 | 2,635 | 2,663 | 2,620 | 2,660 | 33,400 |
| 2024/10/23 | 2,678 | 2,694 | 2,649 | 2,652 | 21,200 |
| 2024/10/22 | 2,711 | 2,720 | 2,672 | 2,678 | 37,600 |
| 2024/10/21 | 2,732 | 2,733 | 2,708 | 2,710 | 19,700 |
| 2024/10/18 | 2,720 | 2,725 | 2,694 | 2,714 | 22,600 |
| 2024/10/17 | 2,716 | 2,731 | 2,711 | 2,720 | 17,200 |
| 2024/10/16 | 2,714 | 2,745 | 2,710 | 2,716 | 19,400 |
| 2024/10/15 | 2,722 | 2,741 | 2,712 | 2,725 | 17,200 |
| 2024/10/11 | 2,700 | 2,720 | 2,691 | 2,706 | 20,500 |
| 2024/10/10 | 2,697 | 2,720 | 2,693 | 2,718 | 19,500 |
| 2024/10/09 | 2,720 | 2,728 | 2,684 | 2,694 | 20,100 |
| 2024/10/08 | 2,750 | 2,759 | 2,702 | 2,704 | 27,400 |
| 2024/10/07 | 2,781 | 2,787 | 2,749 | 2,758 | 31,300 |
| 2024/10/04 | 2,762 | 2,781 | 2,738 | 2,772 | 33,000 |
| 2024/10/03 | 2,770 | 2,773 | 2,747 | 2,762 | 32,100 |
| 2024/10/02 | 2,723 | 2,756 | 2,720 | 2,736 | 28,600 |
| 2024/10/01 | 2,709 | 2,732 | 2,696 | 2,723 | 36,600 |
| 2024/09/30 | 2,679 | 2,695 | 2,654 | 2,677 | 31,800 |
| 2024/09/27 | 2,745 | 2,745 | 2,710 | 2,729 | 20,000 |
| 2024/09/26 | 2,678 | 2,714 | 2,648 | 2,714 | 34,300 |
| 2024/09/25 | 2,660 | 2,671 | 2,641 | 2,662 | 17,100 |
| 2024/09/24 | 2,686 | 2,688 | 2,649 | 2,656 | 31,900 |
| 2024/09/20 | 2,644 | 2,660 | 2,640 | 2,654 | 28,500 |
| 2024/09/19 | 2,609 | 2,640 | 2,607 | 2,623 | 27,200 |
| 2024/09/18 | 2,580 | 2,603 | 2,572 | 2,596 | 21,600 |
| 2024/09/17 | 2,561 | 2,573 | 2,526 | 2,561 | 31,600 |
| 2024/09/13 | 2,548 | 2,565 | 2,533 | 2,561 | 21,600 |
| 2024/09/12 | 2,521 | 2,550 | 2,508 | 2,548 | 28,500 |
| 2024/09/11 | 2,512 | 2,544 | 2,474 | 2,500 | 34,300 |
| 2024/09/10 | 2,550 | 2,565 | 2,540 | 2,543 | 34,500 |
| 2024/09/09 | 2,514 | 2,554 | 2,497 | 2,554 | 50,400 |
| 2024/09/06 | 2,582 | 2,586 | 2,550 | 2,566 | 40,500 |
| 2024/09/05 | 2,571 | 2,598 | 2,539 | 2,564 | 46,500 |
| 2024/09/04 | 2,627 | 2,650 | 2,577 | 2,577 | 46,100 |
| 2024/09/03 | 2,657 | 2,677 | 2,651 | 2,677 | 16,000 |
| 2024/09/02 | 2,643 | 2,661 | 2,632 | 2,657 | 18,600 |
| 2024/08/30 | 2,625 | 2,658 | 2,623 | 2,631 | 24,900 |
| 2024/08/29 | 2,608 | 2,625 | 2,597 | 2,611 | 23,400 |
| 2024/08/28 | 2,632 | 2,632 | 2,591 | 2,623 | 31,300 |
| 2024/08/27 | 2,599 | 2,638 | 2,588 | 2,638 | 22,200 |
| 2024/08/26 | 2,600 | 2,605 | 2,587 | 2,599 | 27,700 |
| 2024/08/23 | 2,588 | 2,610 | 2,588 | 2,607 | 15,400 |
| 2024/08/22 | 2,604 | 2,610 | 2,571 | 2,588 | 28,700 |
| 2024/08/21 | 2,590 | 2,603 | 2,575 | 2,593 | 24,100 |
| 2024/08/20 | 2,565 | 2,613 | 2,565 | 2,597 | 29,800 |
| 2024/08/19 | 2,604 | 2,604 | 2,554 | 2,554 | 42,400 |
| 2024/08/16 | 2,566 | 2,604 | 2,550 | 2,604 | 30,600 |
| 2024/08/15 | 2,515 | 2,539 | 2,512 | 2,519 | 50,200 |
| 2024/08/14 | 2,496 | 2,513 | 2,470 | 2,512 | 57,300 |
| 2024/08/13 | 2,450 | 2,478 | 2,415 | 2,478 | 130,100 |
| 2024/08/09 | 2,600 | 2,620 | 2,532 | 2,555 | 56,300 |
| 2024/08/08 | 2,513 | 2,597 | 2,509 | 2,550 | 64,000 |
| 2024/08/07 | 2,520 | 2,585 | 2,499 | 2,540 | 85,700 |
| 2024/08/06 | 2,463 | 2,600 | 2,449 | 2,569 | 117,400 |
| 2024/08/05 | 2,516 | 2,536 | 2,281 | 2,337 | 158,400 |
| 2024/08/02 | 2,769 | 2,771 | 2,657 | 2,666 | 126,400 |
| 2024/08/01 | 2,884 | 2,884 | 2,800 | 2,819 | 53,500 |
| 2024/07/31 | 2,835 | 2,900 | 2,822 | 2,899 | 34,700 |
| 2024/07/30 | 2,874 | 2,876 | 2,820 | 2,825 | 44,500 |
| 2024/07/29 | 2,843 | 2,871 | 2,830 | 2,870 | 43,900 |
| 2024/07/26 | 2,822 | 2,849 | 2,816 | 2,833 | 29,400 |
| 2024/07/25 | 2,842 | 2,849 | 2,793 | 2,817 | 52,700 |
| 2024/07/24 | 2,895 | 2,895 | 2,852 | 2,855 | 43,100 |
| 2024/07/23 | 2,887 | 2,904 | 2,878 | 2,900 | 32,800 |
| 2024/07/22 | 2,930 | 2,930 | 2,870 | 2,870 | 59,200 |
| 2024/07/19 | 2,965 | 2,965 | 2,906 | 2,930 | 47,700 |
| 2024/07/18 | 2,970 | 2,980 | 2,943 | 2,963 | 74,500 |
| 2024/07/17 | 2,959 | 3,020 | 2,958 | 2,969 | 144,100 |
| 2024/07/16 | 2,960 | 2,961 | 2,926 | 2,938 | 68,200 |
| 2024/07/12 | 2,942 | 2,977 | 2,916 | 2,928 | 80,000 |
| 2024/07/11 | 2,915 | 2,937 | 2,902 | 2,937 | 76,700 |
| 2024/07/10 | 2,915 | 2,927 | 2,885 | 2,912 | 65,800 |
| 2024/07/09 | 2,955 | 3,005 | 2,909 | 2,914 | 172,700 |
| 2024/07/08 | 2,985 | 2,985 | 2,875 | 2,917 | 408,000 |
| 2024/07/05 | 3,035 | 3,065 | 2,967 | 2,971 | 80,500 |
| 2024/07/04 | 2,987 | 3,015 | 2,962 | 3,015 | 54,200 |
| 2024/07/03 | 2,957 | 2,989 | 2,942 | 2,982 | 65,200 |
| 2024/07/02 | 2,941 | 2,974 | 2,911 | 2,927 | 142,400 |
| 2024/07/01 | 2,874 | 2,905 | 2,830 | 2,891 | 166,600 |
| 2024/06/28 | 2,891 | 2,907 | 2,833 | 2,833 | 61,500 |
| 2024/06/27 | 2,883 | 2,917 | 2,871 | 2,889 | 54,200 |
| 2024/06/26 | 2,880 | 2,923 | 2,880 | 2,907 | 83,500 |
| 2024/06/25 | 2,839 | 2,904 | 2,839 | 2,878 | 113,900 |
| 2024/06/24 | 2,750 | 2,887 | 2,750 | 2,849 | 307,300 |
| 2024/06/21 | 2,837 | 2,866 | 2,759 | 2,775 | 67,200 |
| 2024/06/20 | 2,821 | 2,836 | 2,809 | 2,835 | 33,400 |
| 2024/06/19 | 2,807 | 2,846 | 2,800 | 2,825 | 25,800 |
| 2024/06/18 | 2,790 | 2,827 | 2,777 | 2,808 | 28,400 |
| 2024/06/17 | 2,830 | 2,832 | 2,766 | 2,786 | 77,000 |
| 2024/06/14 | 2,854 | 2,898 | 2,854 | 2,880 | 28,800 |
| 2024/06/13 | 2,931 | 2,931 | 2,872 | 2,873 | 43,500 |
| 2024/06/12 | 2,959 | 2,960 | 2,931 | 2,936 | 29,200 |
| 2024/06/11 | 2,954 | 2,973 | 2,954 | 2,959 | 9,500 |
| 2024/06/10 | 2,947 | 2,955 | 2,931 | 2,950 | 18,600 |
| 2024/06/07 | 2,967 | 2,975 | 2,946 | 2,946 | 31,200 |
| 2024/06/06 | 2,986 | 2,999 | 2,961 | 2,967 | 12,400 |
| 2024/06/05 | 2,991 | 3,015 | 2,980 | 2,986 | 21,600 |
| 2024/06/04 | 3,020 | 3,025 | 3,000 | 3,000 | 15,500 |
| 2024/06/03 | 3,020 | 3,045 | 3,015 | 3,025 | 14,400 |
| 2024/05/31 | 2,990 | 3,020 | 2,984 | 3,020 | 12,800 |
| 2024/05/30 | 2,935 | 2,973 | 2,926 | 2,961 | 17,700 |
| 2024/05/29 | 2,976 | 2,987 | 2,944 | 2,945 | 35,600 |
| 2024/05/28 | 3,005 | 3,030 | 2,968 | 2,976 | 22,900 |
| 2024/05/27 | 2,994 | 3,005 | 2,988 | 3,005 | 10,100 |
| 2024/05/24 | 2,963 | 3,010 | 2,958 | 2,994 | 10,700 |
| 2024/05/23 | 2,994 | 2,995 | 2,963 | 2,982 | 18,100 |
| 2024/05/22 | 3,020 | 3,020 | 2,986 | 2,994 | 25,000 |
| 2024/05/21 | 2,998 | 3,020 | 2,984 | 3,005 | 15,100 |
| 2024/05/20 | 2,963 | 2,990 | 2,954 | 2,983 | 16,100 |
| 2024/05/17 | 2,901 | 2,933 | 2,901 | 2,933 | 14,500 |
| 2024/05/16 | 3,000 | 3,000 | 2,913 | 2,913 | 37,700 |
| 2024/05/15 | 3,070 | 3,070 | 2,988 | 2,998 | 40,800 |
| 2024/05/14 | 3,150 | 3,150 | 3,025 | 3,070 | 45,500 |
| 2024/05/13 | 3,135 | 3,165 | 3,110 | 3,145 | 23,300 |
| 2024/05/10 | 3,135 | 3,155 | 3,125 | 3,135 | 10,500 |
| 2024/05/09 | 3,135 | 3,160 | 3,130 | 3,145 | 10,700 |
| 2024/05/08 | 3,125 | 3,150 | 3,125 | 3,130 | 6,900 |
| 2024/05/07 | 3,105 | 3,150 | 3,105 | 3,125 | 13,100 |
| 2024/05/02 | 3,115 | 3,125 | 3,100 | 3,105 | 7,300 |
| 2024/05/01 | 3,125 | 3,125 | 3,090 | 3,105 | 10,500 |
| 2024/04/30 | 3,105 | 3,140 | 3,080 | 3,135 | 16,400 |
| 2024/04/26 | 3,055 | 3,125 | 3,050 | 3,090 | 17,000 |
| 2024/04/25 | 3,095 | 3,115 | 3,085 | 3,085 | 12,500 |
| 2024/04/24 | 3,100 | 3,120 | 3,080 | 3,100 | 14,500 |
| 2024/04/23 | 3,120 | 3,135 | 3,085 | 3,110 | 12,100 |
| 2024/04/22 | 3,130 | 3,135 | 3,075 | 3,125 | 44,900 |
| 2024/04/19 | 3,070 | 3,070 | 2,988 | 3,025 | 29,800 |
| 2024/04/18 | 3,065 | 3,075 | 3,030 | 3,075 | 12,400 |
| 2024/04/17 | 3,070 | 3,090 | 3,025 | 3,025 | 16,700 |
| 2024/04/16 | 3,110 | 3,130 | 3,060 | 3,060 | 20,600 |
| 2024/04/15 | 3,105 | 3,160 | 3,100 | 3,150 | 7,400 |
| 2024/04/12 | 3,185 | 3,185 | 3,135 | 3,145 | 14,200 |
| 2024/04/11 | 3,135 | 3,200 | 3,130 | 3,180 | 14,900 |
| 2024/04/10 | 3,135 | 3,195 | 3,135 | 3,160 | 10,600 |
| 2024/04/09 | 3,140 | 3,165 | 3,125 | 3,150 | 9,300 |
| 2024/04/08 | 3,100 | 3,140 | 3,090 | 3,130 | 19,100 |
| 2024/04/05 | 3,065 | 3,085 | 3,035 | 3,085 | 20,200 |
| 2024/04/04 | 3,100 | 3,115 | 3,070 | 3,085 | 19,500 |
| 2024/04/03 | 3,060 | 3,120 | 3,045 | 3,100 | 22,400 |
| 2024/04/02 | 3,120 | 3,130 | 3,070 | 3,070 | 24,700 |
| 2024/04/01 | 3,200 | 3,200 | 3,125 | 3,135 | 60,900 |
| 2024/03/29 | 3,110 | 3,150 | 3,075 | 3,135 | 29,300 |
| 2024/03/28 | 3,150 | 3,150 | 3,070 | 3,085 | 31,100 |
| 2024/03/27 | 3,165 | 3,190 | 3,135 | 3,150 | 22,400 |
| 2024/03/26 | 3,160 | 3,185 | 3,140 | 3,155 | 16,600 |
| 2024/03/25 | 3,155 | 3,185 | 3,145 | 3,160 | 21,600 |
| 2024/03/22 | 3,225 | 3,225 | 3,160 | 3,170 | 24,700 |
| 2024/03/21 | 3,200 | 3,225 | 3,170 | 3,200 | 22,100 |
| 2024/03/19 | 3,120 | 3,175 | 3,120 | 3,160 | 20,100 |
| 2024/03/18 | 3,150 | 3,150 | 3,105 | 3,115 | 19,800 |
| 2024/03/15 | 3,060 | 3,125 | 3,050 | 3,120 | 38,400 |
| 2024/03/14 | 3,080 | 3,100 | 3,050 | 3,080 | 22,500 |
| 2024/03/13 | 3,110 | 3,125 | 3,050 | 3,065 | 22,700 |
| 2024/03/12 | 3,035 | 3,095 | 3,005 | 3,090 | 32,100 |
| 2024/03/11 | 3,055 | 3,085 | 3,005 | 3,035 | 27,700 |
| 2024/03/08 | 3,055 | 3,145 | 3,050 | 3,110 | 42,900 |
| 2024/03/07 | 3,160 | 3,170 | 3,100 | 3,100 | 35,200 |
| 2024/03/06 | 3,145 | 3,180 | 3,140 | 3,165 | 28,600 |
| 2024/03/05 | 3,100 | 3,150 | 3,090 | 3,140 | 41,800 |
| 2024/03/04 | 3,200 | 3,255 | 3,125 | 3,125 | 44,700 |
| 2024/03/01 | 3,280 | 3,320 | 3,200 | 3,215 | 55,800 |
| 2024/02/29 | 3,250 | 3,300 | 3,235 | 3,250 | 71,200 |
| 2024/02/28 | 3,165 | 3,245 | 3,160 | 3,235 | 50,200 |
| 2024/02/27 | 3,145 | 3,220 | 3,135 | 3,155 | 69,400 |
| 2024/02/26 | 3,150 | 3,150 | 3,085 | 3,100 | 51,500 |
| 2024/02/22 | 3,145 | 3,185 | 3,125 | 3,185 | 42,200 |
| 2024/02/21 | 3,140 | 3,165 | 3,060 | 3,110 | 199,200 |
| 2024/02/20 | 3,150 | 3,205 | 3,150 | 3,180 | 44,800 |
| 2024/02/19 | 3,055 | 3,135 | 3,045 | 3,135 | 49,600 |
| 2024/02/16 | 3,090 | 3,120 | 3,040 | 3,055 | 55,400 |
| 2024/02/15 | 3,215 | 3,245 | 3,080 | 3,100 | 112,300 |
| 2024/02/14 | 3,275 | 3,285 | 3,160 | 3,210 | 166,100 |
| 2024/02/13 | 2,900 | 2,988 | 2,900 | 2,977 | 62,700 |
| 2024/02/09 | 2,919 | 2,938 | 2,894 | 2,896 | 78,100 |
| 2024/02/08 | 2,999 | 2,999 | 2,890 | 2,943 | 97,000 |
| 2024/02/07 | 2,950 | 3,015 | 2,936 | 3,000 | 57,500 |
| 2024/02/06 | 2,946 | 2,978 | 2,940 | 2,955 | 73,000 |
| 2024/02/05 | 2,935 | 2,964 | 2,931 | 2,946 | 62,800 |
| 2024/02/02 | 2,910 | 2,920 | 2,825 | 2,920 | 86,900 |
| 2024/02/01 | 2,840 | 2,922 | 2,826 | 2,917 | 97,700 |
| 2024/01/31 | 2,747 | 2,862 | 2,747 | 2,862 | 182,300 |
| 2024/01/30 | 2,760 | 2,785 | 2,714 | 2,747 | 290,100 |
| 2024/01/29 | 2,607 | 2,663 | 2,607 | 2,643 | 68,700 |
| 2024/01/26 | 2,610 | 2,639 | 2,605 | 2,607 | 65,700 |
| 2024/01/25 | 2,573 | 2,609 | 2,563 | 2,609 | 68,800 |
| 2024/01/24 | 2,567 | 2,585 | 2,565 | 2,573 | 41,300 |
| 2024/01/23 | 2,560 | 2,569 | 2,550 | 2,568 | 38,200 |
| 2024/01/22 | 2,540 | 2,552 | 2,532 | 2,552 | 53,700 |
| 2024/01/19 | 2,522 | 2,522 | 2,501 | 2,514 | 43,300 |
| 2024/01/18 | 2,501 | 2,524 | 2,501 | 2,522 | 24,200 |
| 2024/01/17 | 2,522 | 2,536 | 2,502 | 2,502 | 55,700 |
| 2024/01/16 | 2,534 | 2,547 | 2,515 | 2,535 | 37,800 |
| 2024/01/15 | 2,500 | 2,549 | 2,500 | 2,542 | 46,800 |
| 2024/01/12 | 2,572 | 2,577 | 2,500 | 2,500 | 77,700 |
| 2024/01/11 | 2,575 | 2,592 | 2,570 | 2,572 | 49,700 |
| 2024/01/10 | 2,575 | 2,587 | 2,558 | 2,573 | 43,200 |
| 2024/01/09 | 2,553 | 2,579 | 2,541 | 2,575 | 57,800 |
| 2024/01/05 | 2,580 | 2,584 | 2,540 | 2,542 | 57,600 |
| 2024/01/04 | 2,565 | 2,574 | 2,536 | 2,565 | 67,300 |