4221 大倉工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,8721,8721,8551,85716,9001,857
2023-02-021,8861,8901,8611,86731,7001,867
2023-02-011,8811,9021,8771,88231,5001,882
2023-01-311,8751,8911,8701,88228,7001,882
2023-01-301,8841,8911,8781,88021,0001,880
2023-01-271,8991,9001,8831,8849,5001,884
2023-01-261,9001,9001,8921,89811,3001,898
2023-01-251,8931,9001,8831,89812,3001,898
2023-01-241,8801,9071,8761,89332,7001,893
2023-01-231,8881,8881,8671,88037,1001,880
2023-01-201,8551,8791,8511,87634,2001,876
2023-01-191,8451,8621,8301,85537,9001,855
2023-01-181,8201,8531,8131,84733,5001,847
2023-01-171,8101,8241,8091,82036,2001,820
2023-01-161,8301,8301,8061,80614,7001,806
2023-01-131,8201,8591,8181,83764,0001,837
2023-01-121,8101,8201,8061,82025,6001,820
2023-01-111,8121,8171,7991,81036,1001,810
2023-01-101,8281,8411,8011,80131,2001,801
2023-01-061,8071,8281,8001,82824,1001,828
2023-01-051,8181,8181,7961,81331,8001,813
2023-01-041,8291,8371,7811,82374,9001,823

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