4221 大倉工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,6581,6891,6331,67933,5001,679
2022-05-181,6861,6951,6731,68713,9001,687
2022-05-171,7111,7111,6631,68229,0001,682
2022-05-161,7721,7751,6901,69241,0001,692
2022-05-131,7531,7731,7381,77336,0001,773
2022-05-121,8051,8121,7461,74629,4001,746
2022-05-111,7881,8251,7631,78324,5001,783
2022-05-101,8051,8091,7851,80416,0001,804
2022-05-091,8441,8591,8281,82817,8001,828
2022-05-061,8271,8431,8221,84313,6001,843
2022-05-021,8111,8301,7711,81913,8001,819
2022-04-281,7521,8291,7521,82725,5001,827
2022-04-271,8121,8141,7241,72473,0001,724
2022-04-261,8091,8451,8071,83518,2001,835
2022-04-251,8161,8161,7901,80914,8001,809
2022-04-221,8031,8361,7931,83118,4001,831
2022-04-211,8001,8241,8001,82015,3001,820
2022-04-201,7961,8121,7751,80019,3001,800
2022-04-191,7991,8001,7761,77611,0001,776
2022-04-181,7891,7921,7601,78220,8001,782
2022-04-151,8011,8111,7851,78910,0001,789
2022-04-141,7711,8001,7681,80012,0001,800
2022-04-131,7781,7971,7701,77432,0001,774
2022-04-121,7951,8081,7771,78018,2001,780
2022-04-111,8041,8141,7771,79416,1001,794
2022-04-081,7731,8021,7701,79026,8001,790
2022-04-071,7851,7911,7671,78422,7001,784
2022-04-061,8451,8451,8061,81120,6001,811
2022-04-051,8551,8571,8311,85528,0001,855
2022-04-041,8331,8471,8241,84721,5001,847
2022-04-011,8131,8151,7681,81543,2001,815
2022-03-311,8341,8431,8181,81924,1001,819
2022-03-301,8771,8771,8201,85527,3001,855
2022-03-291,8301,8571,8201,85731,9001,857
2022-03-281,8521,8531,8201,82514,1001,825
2022-03-251,8491,8621,8351,85220,7001,852
2022-03-241,8461,8561,8211,84319,6001,843
2022-03-231,8191,8731,8181,87037,2001,870
2022-03-221,8401,8401,8001,81637,6001,816
2022-03-181,8241,8471,7931,83552,3001,835
2022-03-171,8051,8281,7861,81733,4001,817
2022-03-161,8101,8101,7851,80426,0001,804
2022-03-151,7401,8111,7401,80830,2001,808
2022-03-141,7561,7561,7291,73834,4001,738
2022-03-111,7781,7961,7501,75027,6001,750
2022-03-101,7941,8001,7481,79037,2001,790
2022-03-091,7211,7631,7101,72129,3001,721
2022-03-081,7481,7501,6991,71339,6001,713
2022-03-071,8211,8211,7521,77031,3001,770
2022-03-041,8371,8461,8151,82131,0001,821
2022-03-031,8511,8691,8421,84417,2001,844
2022-03-021,8791,8811,8451,85132,2001,851
2022-03-011,9061,9121,8851,90833,9001,908
2022-02-281,8681,9041,8541,90036,1001,900
2022-02-251,8401,8681,8351,85518,4001,855
2022-02-241,8371,8481,8151,84827,7001,848
2022-02-221,8521,8571,8191,84045,1001,840
2022-02-211,8981,8981,8661,86624,4001,866
2022-02-181,8981,9321,8981,91324,1001,913
2022-02-171,9401,9401,9111,91123,1001,911
2022-02-161,9571,9621,9441,94814,3001,948
2022-02-151,9821,9941,9181,92334,4001,923
2022-02-142,0002,0311,9661,99649,8001,996
2022-02-102,0492,0492,0232,03928,7002,039
2022-02-092,0022,0582,0022,04923,4002,049
2022-02-082,0052,0111,9972,0028,7002,002
2022-02-071,9942,0261,9892,00516,2002,005
2022-02-041,9772,0081,9702,00210,1002,002
2022-02-031,9951,9951,9711,97914,7001,979
2022-02-021,9662,0101,9661,99529,5001,995
2022-02-011,9671,9911,9561,96623,3001,966
2022-01-311,9481,9701,9421,97016,3001,970
2022-01-281,9181,9701,9181,95915,4001,959
2022-01-271,9531,9771,9061,91531,5001,915
2022-01-261,9701,9921,9581,97417,7001,974
2022-01-251,9741,9771,9471,96418,7001,964
2022-01-241,9371,9861,9371,98522,1001,985
2022-01-211,9611,9641,9371,96225,1001,962
2022-01-201,9812,0131,9551,97731,6001,977
2022-01-192,0442,0441,9721,97428,8001,974
2022-01-182,0982,0982,0482,05020,3002,050
2022-01-172,0822,1002,0702,09716,1002,097
2022-01-142,0922,0932,0612,08229,6002,082
2022-01-132,1142,1142,0842,10421,2002,104
2022-01-122,0862,1332,0862,11720,4002,117
2022-01-112,1262,1352,0702,08428,2002,084
2022-01-072,1522,1772,1052,12822,9002,128
2022-01-062,1692,1822,1472,14725,5002,147
2022-01-052,1712,1922,1662,18524,7002,185
2022-01-042,1892,1912,1482,16632,2002,166

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