4221 大倉工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-202,0412,0422,0032,00514,0002,005
2021-04-192,0692,0772,0522,0528,6002,052
2021-04-162,0932,0932,0582,0617,6002,061
2021-04-152,0802,1022,0802,0837,8002,083
2021-04-142,0902,0982,0492,07711,7002,077
2021-04-132,0852,1032,0702,0836,4002,083
2021-04-122,0902,0902,0652,0836,5002,083
2021-04-092,1002,1182,0842,08910,7002,089
2021-04-082,1212,1212,0992,10121,7002,101
2021-04-072,1002,1242,0912,12313,1002,123
2021-04-062,1302,1302,0922,10816,4002,108
2021-04-052,1722,1722,1262,13013,9002,130
2021-04-022,1952,1952,1312,18323,8002,183
2021-04-012,0722,1882,0722,15562,3002,155
2021-03-312,0812,1092,0602,06223,2002,062
2021-03-302,1772,1772,0832,09024,7002,090
2021-03-292,1352,1672,1152,16729,8002,167
2021-03-262,0582,1322,0532,13212,8002,132
2021-03-252,0762,1082,0642,07725,0002,077
2021-03-242,1012,1012,0122,04020,5002,040
2021-03-232,1592,1612,1172,13213,2002,132
2021-03-222,1692,1692,1282,15921,6002,159
2021-03-192,1182,1722,1102,17031,4002,170
2021-03-182,1032,1442,0932,13324,8002,133
2021-03-172,0652,1142,0622,11417,4002,114
2021-03-162,0682,0702,0432,07011,2002,070
2021-03-152,0312,0692,0262,06821,5002,068
2021-03-121,9902,0051,9652,00216,5002,002
2021-03-112,0282,0282,0072,01110,4002,011
2021-03-101,9852,0281,9812,02525,0002,025
2021-03-091,9992,0101,9672,00923,7002,009
2021-03-082,0002,0131,9711,99620,9001,996
2021-03-051,9501,9951,9031,99024,7001,990
2021-03-041,9171,9541,9171,95414,7001,954
2021-03-031,8901,9281,8871,91714,2001,917
2021-03-021,8851,9081,8621,89719,4001,897
2021-03-011,8761,8971,8661,88922,8001,889
2021-02-261,9151,9221,8771,87722,5001,877
2021-02-251,9361,9471,8961,92532,9001,925
2021-02-241,9981,9981,9121,92419,7001,924
2021-02-222,0202,0341,9962,00017,5002,000
2021-02-191,9902,0181,9862,00213,6002,002
2021-02-182,0142,0241,9771,98122,6001,981
2021-02-172,0042,0581,9902,03617,0002,036
2021-02-162,0002,0341,9771,98928,8001,989
2021-02-151,9452,0531,9452,04441,4002,044
2021-02-121,9811,9811,9101,91913,5001,919
2021-02-101,9661,9891,9511,98412,0001,984
2021-02-091,9771,9771,9491,96921,2001,969
2021-02-081,9561,9951,9481,98628,1001,986
2021-02-051,9501,9581,9361,95618,8001,956
2021-02-041,9071,9751,9071,95626,0001,956
2021-02-031,8811,9191,8701,90931,4001,909
2021-02-021,8671,8881,8521,88111,6001,881
2021-02-011,8381,8731,8301,85322,8001,853
2021-01-291,8861,8941,8421,85522,8001,855
2021-01-281,8601,8881,8531,88323,7001,883
2021-01-271,8521,9051,8521,88922,3001,889
2021-01-261,8951,8991,8511,85935,6001,859
2021-01-251,9031,9401,9031,9359,3001,935
2021-01-221,8921,9101,8681,90318,6001,903
2021-01-211,8821,8911,8671,88715,7001,887
2021-01-201,8741,8851,8531,87712,6001,877
2021-01-191,9071,9071,8681,87618,7001,876
2021-01-181,9101,9211,8491,91723,2001,917
2021-01-151,9721,9721,9041,90819,4001,908
2021-01-142,0132,0131,9571,97537,6001,975
2021-01-132,0402,0401,9932,00116,7002,001
2021-01-121,9822,0401,9782,04030,5002,040
2021-01-081,9461,9901,9461,98229,5001,982
2021-01-071,9411,9851,9271,94530,2001,945
2021-01-061,9161,9551,9051,94123,3001,941
2021-01-051,8891,9161,8811,91424,3001,914
2021-01-041,9101,9101,8641,88429,9001,884

分割・併合履歴 : [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株