4221 大倉工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-212,9983,0202,9843,00515,1003,005
2024-05-202,9632,9902,9542,98316,1002,983
2024-05-172,9012,9332,9012,93314,5002,933
2024-05-163,0003,0002,9132,91337,7002,913
2024-05-153,0703,0702,9882,99840,8002,998
2024-05-143,1503,1503,0253,07045,5003,070
2024-05-133,1353,1653,1103,14523,3003,145
2024-05-103,1353,1553,1253,13510,5003,135
2024-05-093,1353,1603,1303,14510,7003,145
2024-05-083,1253,1503,1253,1306,9003,130
2024-05-073,1053,1503,1053,12513,1003,125
2024-05-023,1153,1253,1003,1057,3003,105
2024-05-013,1253,1253,0903,10510,5003,105
2024-04-303,1053,1403,0803,13516,4003,135
2024-04-263,0553,1253,0503,09017,0003,090
2024-04-253,0953,1153,0853,08512,5003,085
2024-04-243,1003,1203,0803,10014,5003,100
2024-04-233,1203,1353,0853,11012,1003,110
2024-04-223,1303,1353,0753,12544,9003,125
2024-04-193,0703,0702,9883,02529,8003,025
2024-04-183,0653,0753,0303,07512,4003,075
2024-04-173,0703,0903,0253,02516,7003,025
2024-04-163,1103,1303,0603,06020,6003,060
2024-04-153,1053,1603,1003,1507,4003,150
2024-04-123,1853,1853,1353,14514,2003,145
2024-04-113,1353,2003,1303,18014,9003,180
2024-04-103,1353,1953,1353,16010,6003,160
2024-04-093,1403,1653,1253,1509,3003,150
2024-04-083,1003,1403,0903,13019,1003,130
2024-04-053,0653,0853,0353,08520,2003,085
2024-04-043,1003,1153,0703,08519,5003,085
2024-04-033,0603,1203,0453,10022,4003,100
2024-04-023,1203,1303,0703,07024,7003,070
2024-04-013,2003,2003,1253,13560,9003,135
2024-03-293,1103,1503,0753,13529,3003,135
2024-03-283,1503,1503,0703,08531,1003,085
2024-03-273,1653,1903,1353,15022,4003,150
2024-03-263,1603,1853,1403,15516,6003,155
2024-03-253,1553,1853,1453,16021,6003,160
2024-03-223,2253,2253,1603,17024,7003,170
2024-03-213,2003,2253,1703,20022,1003,200
2024-03-193,1203,1753,1203,16020,1003,160
2024-03-183,1503,1503,1053,11519,8003,115
2024-03-153,0603,1253,0503,12038,4003,120
2024-03-143,0803,1003,0503,08022,5003,080
2024-03-133,1103,1253,0503,06522,7003,065
2024-03-123,0353,0953,0053,09032,1003,090
2024-03-113,0553,0853,0053,03527,7003,035
2024-03-083,0553,1453,0503,11042,9003,110
2024-03-073,1603,1703,1003,10035,2003,100
2024-03-063,1453,1803,1403,16528,6003,165
2024-03-053,1003,1503,0903,14041,8003,140
2024-03-043,2003,2553,1253,12544,7003,125
2024-03-013,2803,3203,2003,21555,8003,215
2024-02-293,2503,3003,2353,25071,2003,250
2024-02-283,1653,2453,1603,23550,2003,235
2024-02-273,1453,2203,1353,15569,4003,155
2024-02-263,1503,1503,0853,10051,5003,100
2024-02-223,1453,1853,1253,18542,2003,185
2024-02-213,1403,1653,0603,110199,2003,110
2024-02-203,1503,2053,1503,18044,8003,180
2024-02-193,0553,1353,0453,13549,6003,135
2024-02-163,0903,1203,0403,05555,4003,055
2024-02-153,2153,2453,0803,100112,3003,100
2024-02-143,2753,2853,1603,210166,1003,210
2024-02-132,9002,9882,9002,97762,7002,977
2024-02-092,9192,9382,8942,89678,1002,896
2024-02-082,9992,9992,8902,94397,0002,943
2024-02-072,9503,0152,9363,00057,5003,000
2024-02-062,9462,9782,9402,95573,0002,955
2024-02-052,9352,9642,9312,94662,8002,946
2024-02-022,9102,9202,8252,92086,9002,920
2024-02-012,8402,9222,8262,91797,7002,917
2024-01-312,7472,8622,7472,862182,3002,862
2024-01-302,7602,7852,7142,747290,1002,747
2024-01-292,6072,6632,6072,64368,7002,643
2024-01-262,6102,6392,6052,60765,7002,607
2024-01-252,5732,6092,5632,60968,8002,609
2024-01-242,5672,5852,5652,57341,3002,573
2024-01-232,5602,5692,5502,56838,2002,568
2024-01-222,5402,5522,5322,55253,7002,552
2024-01-192,5222,5222,5012,51443,3002,514
2024-01-182,5012,5242,5012,52224,2002,522
2024-01-172,5222,5362,5022,50255,7002,502
2024-01-162,5342,5472,5152,53537,8002,535
2024-01-152,5002,5492,5002,54246,8002,542
2024-01-122,5722,5772,5002,50077,7002,500
2024-01-112,5752,5922,5702,57249,7002,572
2024-01-102,5752,5872,5582,57343,2002,573
2024-01-092,5532,5792,5412,57557,8002,575
2024-01-052,5802,5842,5402,54257,6002,542
2024-01-042,5652,5742,5362,56567,3002,565

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