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
2021-10-222,1002,1152,0482,11525,1002,115
2021-10-212,1502,1512,1002,10024,6002,100
2021-10-202,1632,1632,1422,1476,5002,147
2021-10-192,1772,1802,1602,1628,4002,162
2021-10-182,1822,1922,1562,18314,5002,183
2021-10-152,1312,1722,1312,17211,6002,172
2021-10-142,1412,1412,1162,1268,5002,126
2021-10-132,1632,1632,1392,14413,3002,144
2021-10-122,1602,1652,1422,1619,9002,161
2021-10-112,1462,1632,1392,1589,8002,158
2021-10-082,1602,1702,1312,13716,4002,137
2021-10-072,1532,1682,1162,11620,9002,116
2021-10-062,1462,1812,1242,13430,3002,134
2021-10-052,1662,1842,1312,13527,3002,135
2021-10-042,2612,2612,1852,20423,1002,204
2021-10-012,3152,3272,2192,23027,4002,230
2021-09-302,3482,3552,3232,33711,9002,337
2021-09-292,3102,3582,3052,35236,8002,352
2021-09-282,3242,3542,3082,35223,2002,352
2021-09-272,3282,3342,3002,30816,5002,308
2021-09-242,2762,3482,2762,33830,2002,338
2021-09-222,2602,2732,2302,26033,8002,260
2021-09-212,2722,2802,2572,26022,0002,260
2021-09-172,3222,3462,2962,34322,3002,343
2021-09-162,3422,3422,2942,32223,4002,322
2021-09-152,3182,3292,2942,32125,0002,321
2021-09-142,3222,3602,2932,35834,8002,358
2021-09-132,3072,3502,2742,29644,9002,296
2021-09-102,2562,3092,2562,30733,3002,307
2021-09-092,3252,3292,2572,26631,8002,266
2021-09-082,2672,3392,2552,32632,6002,326
2021-09-072,2442,2792,2362,24930,1002,249
2021-09-062,2302,2312,2002,23119,6002,231
2021-09-032,2472,2472,1922,22622,4002,226
2021-09-022,2452,2492,2112,22218,8002,222
2021-09-012,2572,2702,2392,25811,2002,258
2021-08-312,2302,2802,2072,25724,5002,257
2021-08-302,2282,2332,2122,2258,3002,225
2021-08-272,2002,2002,1662,19610,9002,196
2021-08-262,2112,2112,1802,18715,5002,187
2021-08-252,2092,2502,1852,20513,0002,205
2021-08-242,2032,2172,1932,21713,6002,217
2021-08-232,1812,2162,1812,19210,7002,192
2021-08-202,1952,2392,1492,16947,4002,169
2021-08-192,2122,2332,1762,17615,4002,176
2021-08-182,2032,2342,1782,21810,5002,218
2021-08-172,2152,2512,2002,20014,1002,200
2021-08-162,3002,3012,2352,25018,2002,250
2021-08-132,3592,3592,2952,30025,9002,300
2021-08-122,3652,4002,3342,36048,2002,360
2021-08-112,3602,4432,2732,36230,1002,362
2021-08-102,3482,3892,3252,35823,5002,358
2021-08-062,3182,3362,3042,3296,5002,329
2021-08-052,3822,3822,3112,31813,0002,318
2021-08-042,3922,3922,3332,34411,2002,344
2021-08-032,3892,4202,3682,3778,8002,377
2021-08-022,3572,4172,3402,41726,3002,417
2021-07-302,3582,4062,3252,33521,2002,335
2021-07-292,4212,4242,3452,34686,7002,346
2021-07-282,4662,4712,4022,42267,6002,422
2021-07-272,5722,5722,5362,56621,9002,566
2021-07-262,5392,5702,5292,54217,7002,542
2021-07-212,4332,4902,4332,48424,8002,484
2021-07-202,4212,4762,3802,40624,5002,406
2021-07-192,4962,4962,4432,45416,2002,454
2021-07-162,4762,5332,4542,52614,2002,526
2021-07-152,5622,5742,4942,49413,1002,494
2021-07-142,5002,5672,5002,56224,0002,562
2021-07-132,4862,5182,4672,49910,7002,499
2021-07-122,4302,4702,4282,44217,9002,442
2021-07-092,3502,4162,3042,39337,0002,393
2021-07-082,3942,4362,3732,39830,9002,398
2021-07-072,3832,4242,3622,38621,9002,386
2021-07-062,4222,4592,4222,4337,8002,433
2021-07-052,4582,4802,4302,4339,6002,433
2021-07-022,4382,4702,4382,45811,7002,458
2021-07-012,5102,5102,4412,45317,6002,453
2021-06-302,5272,5652,4912,50027,6002,500
2021-06-292,5022,6102,4902,54750,8002,547
2021-06-282,4712,4812,4362,43719,1002,437
2021-06-252,4192,4642,4132,45416,0002,454
2021-06-242,4552,4832,4352,44218,3002,442
2021-06-232,4852,5022,4402,45012,0002,450
2021-06-222,4752,5102,4432,48022,4002,480
2021-06-212,4692,5042,4222,44034,7002,440
2021-06-182,3662,5322,3532,51958,2002,519
2021-06-172,3412,3482,3132,33112,3002,331
2021-06-162,4002,4092,3572,35720,2002,357
2021-06-152,4062,4062,3572,39713,8002,397
2021-06-142,4232,4232,3852,4188,3002,418
2021-06-112,4752,4882,3932,40627,3002,406
2021-06-102,4372,4412,3972,42517,2002,425
2021-06-092,4462,4672,3972,43014,6002,430
2021-06-082,4712,4812,4392,44711,8002,447
2021-06-072,5222,5392,4862,49420,8002,494
2021-06-042,4692,4832,4202,47346,1002,473
2021-06-032,2612,3882,2592,36932,8002,369
2021-06-022,2582,2812,2352,25923,6002,259
2021-06-012,2732,2842,2352,26120,6002,261
2021-05-312,3492,3492,2602,28321,8002,283
2021-05-282,3562,3802,2862,31529,4002,315
2021-05-272,2992,3652,2962,35534,4002,355
2021-05-262,3112,3322,2962,31319,2002,313
2021-05-252,3262,3292,2792,27922,0002,279
2021-05-242,3142,3552,3002,32518,4002,325
2021-05-212,2722,3102,2722,30515,7002,305
2021-05-202,2692,2802,2472,27213,1002,272
2021-05-192,2652,3052,2342,23524,5002,235
2021-05-182,2872,3272,2232,29839,8002,298
2021-05-172,1512,3302,1302,28796,3002,287
2021-05-142,0012,0852,0012,06538,1002,065
2021-05-131,9611,9861,9431,95513,7001,955
2021-05-121,9701,9971,9421,96420,0001,964
2021-05-111,9751,9981,9501,95917,2001,959
2021-05-101,9731,9961,9511,9796,0001,979
2021-05-071,9751,9841,9561,9739,8001,973
2021-05-061,9551,9921,9391,95016,3001,950
2021-04-301,9091,9761,9081,91524,7001,915
2021-04-281,9401,9401,8981,90921,0001,909
2021-04-271,9421,9631,9181,94014,3001,940
2021-04-261,9821,9821,9381,94323,2001,943
2021-04-232,0052,0201,9811,98210,8001,982
2021-04-222,0402,0402,0112,0166,5002,016
2021-04-212,0002,0221,9892,00820,4002,008
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