4221 大倉工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 3,475 | 3,645 | 3,465 | 3,635 | 80,600 | 3,635 |
| 2025-04-07 | 3,295 | 3,415 | 3,280 | 3,360 | 116,000 | 3,360 |
| 2025-04-04 | 3,700 | 3,725 | 3,520 | 3,605 | 100,200 | 3,605 |
| 2025-04-03 | 3,700 | 3,820 | 3,685 | 3,775 | 61,000 | 3,775 |
| 2025-04-02 | 3,885 | 3,885 | 3,820 | 3,830 | 55,100 | 3,830 |
| 2025-04-01 | 3,945 | 3,945 | 3,860 | 3,885 | 64,100 | 3,885 |
| 2025-03-31 | 3,900 | 3,945 | 3,855 | 3,890 | 49,500 | 3,890 |
| 2025-03-28 | 3,900 | 3,975 | 3,895 | 3,935 | 46,700 | 3,935 |
| 2025-03-27 | 3,860 | 3,925 | 3,855 | 3,925 | 30,800 | 3,925 |
| 2025-03-26 | 3,895 | 3,895 | 3,815 | 3,875 | 38,800 | 3,875 |
| 2025-03-25 | 3,880 | 3,905 | 3,850 | 3,885 | 22,000 | 3,885 |
| 2025-03-24 | 3,920 | 3,920 | 3,850 | 3,880 | 48,000 | 3,880 |
| 2025-03-21 | 3,930 | 3,965 | 3,905 | 3,920 | 43,000 | 3,920 |
| 2025-03-19 | 3,920 | 3,965 | 3,910 | 3,940 | 36,900 | 3,940 |
| 2025-03-18 | 3,905 | 3,955 | 3,905 | 3,920 | 57,900 | 3,920 |
| 2025-03-17 | 3,830 | 3,890 | 3,815 | 3,865 | 31,600 | 3,865 |
| 2025-03-14 | 3,875 | 3,915 | 3,830 | 3,845 | 78,500 | 3,845 |
| 2025-03-13 | 3,755 | 3,860 | 3,745 | 3,805 | 67,600 | 3,805 |
| 2025-03-12 | 3,755 | 3,765 | 3,715 | 3,750 | 39,400 | 3,750 |
| 2025-03-11 | 3,700 | 3,755 | 3,685 | 3,755 | 74,100 | 3,755 |
| 2025-03-10 | 3,745 | 3,785 | 3,705 | 3,725 | 66,900 | 3,725 |
| 2025-03-07 | 3,680 | 3,720 | 3,625 | 3,710 | 93,900 | 3,710 |
| 2025-03-06 | 3,635 | 3,710 | 3,635 | 3,700 | 82,100 | 3,700 |
| 2025-03-05 | 3,560 | 3,635 | 3,550 | 3,620 | 57,600 | 3,620 |
| 2025-03-04 | 3,570 | 3,575 | 3,510 | 3,570 | 37,300 | 3,570 |
| 2025-03-03 | 3,570 | 3,590 | 3,545 | 3,570 | 37,800 | 3,570 |
| 2025-02-28 | 3,555 | 3,575 | 3,515 | 3,550 | 51,400 | 3,550 |
| 2025-02-27 | 3,500 | 3,555 | 3,500 | 3,555 | 25,800 | 3,555 |
| 2025-02-26 | 3,510 | 3,510 | 3,450 | 3,505 | 45,300 | 3,505 |
| 2025-02-25 | 3,500 | 3,525 | 3,485 | 3,495 | 48,600 | 3,495 |
| 2025-02-21 | 3,535 | 3,540 | 3,480 | 3,505 | 73,200 | 3,505 |
| 2025-02-20 | 3,595 | 3,615 | 3,540 | 3,565 | 88,700 | 3,565 |
| 2025-02-19 | 3,640 | 3,655 | 3,570 | 3,595 | 57,900 | 3,595 |
| 2025-02-18 | 3,630 | 3,650 | 3,600 | 3,640 | 99,100 | 3,640 |
| 2025-02-17 | 3,595 | 3,690 | 3,585 | 3,650 | 224,000 | 3,650 |
| 2025-02-14 | 3,220 | 3,675 | 3,220 | 3,555 | 433,200 | 3,555 |
| 2025-02-13 | 3,040 | 3,220 | 3,040 | 3,210 | 251,100 | 3,210 |
| 2025-02-12 | 2,998 | 3,035 | 2,991 | 3,030 | 50,800 | 3,030 |
| 2025-02-10 | 2,991 | 3,005 | 2,987 | 2,991 | 42,500 | 2,991 |
| 2025-02-07 | 3,025 | 3,025 | 2,992 | 2,992 | 28,900 | 2,992 |
| 2025-02-06 | 2,994 | 3,020 | 2,994 | 3,020 | 36,400 | 3,020 |
| 2025-02-05 | 2,993 | 3,020 | 2,979 | 2,988 | 30,800 | 2,988 |
| 2025-02-04 | 2,999 | 3,025 | 2,979 | 2,988 | 53,800 | 2,988 |
| 2025-02-03 | 3,020 | 3,020 | 2,963 | 2,967 | 71,500 | 2,967 |
| 2025-01-31 | 3,010 | 3,025 | 2,988 | 3,025 | 38,900 | 3,025 |
| 2025-01-30 | 3,015 | 3,015 | 3,000 | 3,015 | 24,700 | 3,015 |
| 2025-01-29 | 3,020 | 3,035 | 3,005 | 3,015 | 38,100 | 3,015 |
| 2025-01-28 | 3,015 | 3,050 | 3,010 | 3,020 | 55,600 | 3,020 |
| 2025-01-27 | 3,050 | 3,075 | 3,020 | 3,040 | 63,000 | 3,040 |
| 2025-01-24 | 3,035 | 3,040 | 3,015 | 3,030 | 26,800 | 3,030 |
| 2025-01-23 | 3,050 | 3,050 | 3,010 | 3,030 | 35,400 | 3,030 |
| 2025-01-22 | 3,045 | 3,075 | 3,025 | 3,045 | 64,400 | 3,045 |
| 2025-01-21 | 3,020 | 3,045 | 3,010 | 3,035 | 82,100 | 3,035 |
| 2025-01-20 | 2,981 | 3,030 | 2,976 | 3,020 | 108,700 | 3,020 |
| 2025-01-17 | 2,969 | 2,981 | 2,937 | 2,981 | 70,300 | 2,981 |
| 2025-01-16 | 2,997 | 3,015 | 2,971 | 2,979 | 60,400 | 2,979 |
| 2025-01-15 | 3,005 | 3,020 | 2,981 | 2,990 | 70,700 | 2,990 |
| 2025-01-14 | 2,941 | 3,005 | 2,941 | 2,995 | 105,800 | 2,995 |
| 2025-01-10 | 2,985 | 2,986 | 2,943 | 2,957 | 128,300 | 2,957 |
| 2025-01-09 | 2,990 | 3,015 | 2,986 | 2,990 | 112,900 | 2,990 |
| 2025-01-08 | 2,969 | 2,996 | 2,959 | 2,984 | 113,300 | 2,984 |
| 2025-01-07 | 3,020 | 3,025 | 2,972 | 2,976 | 163,600 | 2,976 |
| 2025-01-06 | 3,015 | 3,025 | 2,995 | 3,020 | 157,500 | 3,020 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株