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
2021-04-20	2,041	2,042	2,003	2,005	14,000	2,005
2021-04-19	2,069	2,077	2,052	2,052	8,600	2,052
2021-04-16	2,093	2,093	2,058	2,061	7,600	2,061
2021-04-15	2,080	2,102	2,080	2,083	7,800	2,083
2021-04-14	2,090	2,098	2,049	2,077	11,700	2,077
2021-04-13	2,085	2,103	2,070	2,083	6,400	2,083
2021-04-12	2,090	2,090	2,065	2,083	6,500	2,083
2021-04-09	2,100	2,118	2,084	2,089	10,700	2,089
2021-04-08	2,121	2,121	2,099	2,101	21,700	2,101
2021-04-07	2,100	2,124	2,091	2,123	13,100	2,123
2021-04-06	2,130	2,130	2,092	2,108	16,400	2,108
2021-04-05	2,172	2,172	2,126	2,130	13,900	2,130
2021-04-02	2,195	2,195	2,131	2,183	23,800	2,183
2021-04-01	2,072	2,188	2,072	2,155	62,300	2,155
2021-03-31	2,081	2,109	2,060	2,062	23,200	2,062
2021-03-30	2,177	2,177	2,083	2,090	24,700	2,090
2021-03-29	2,135	2,167	2,115	2,167	29,800	2,167
2021-03-26	2,058	2,132	2,053	2,132	12,800	2,132
2021-03-25	2,076	2,108	2,064	2,077	25,000	2,077
2021-03-24	2,101	2,101	2,012	2,040	20,500	2,040
2021-03-23	2,159	2,161	2,117	2,132	13,200	2,132
2021-03-22	2,169	2,169	2,128	2,159	21,600	2,159
2021-03-19	2,118	2,172	2,110	2,170	31,400	2,170
2021-03-18	2,103	2,144	2,093	2,133	24,800	2,133
2021-03-17	2,065	2,114	2,062	2,114	17,400	2,114
2021-03-16	2,068	2,070	2,043	2,070	11,200	2,070
2021-03-15	2,031	2,069	2,026	2,068	21,500	2,068
2021-03-12	1,990	2,005	1,965	2,002	16,500	2,002
2021-03-11	2,028	2,028	2,007	2,011	10,400	2,011
2021-03-10	1,985	2,028	1,981	2,025	25,000	2,025
2021-03-09	1,999	2,010	1,967	2,009	23,700	2,009
2021-03-08	2,000	2,013	1,971	1,996	20,900	1,996
2021-03-05	1,950	1,995	1,903	1,990	24,700	1,990
2021-03-04	1,917	1,954	1,917	1,954	14,700	1,954
2021-03-03	1,890	1,928	1,887	1,917	14,200	1,917
2021-03-02	1,885	1,908	1,862	1,897	19,400	1,897
2021-03-01	1,876	1,897	1,866	1,889	22,800	1,889
2021-02-26	1,915	1,922	1,877	1,877	22,500	1,877
2021-02-25	1,936	1,947	1,896	1,925	32,900	1,925
2021-02-24	1,998	1,998	1,912	1,924	19,700	1,924
2021-02-22	2,020	2,034	1,996	2,000	17,500	2,000
2021-02-19	1,990	2,018	1,986	2,002	13,600	2,002
2021-02-18	2,014	2,024	1,977	1,981	22,600	1,981
2021-02-17	2,004	2,058	1,990	2,036	17,000	2,036
2021-02-16	2,000	2,034	1,977	1,989	28,800	1,989
2021-02-15	1,945	2,053	1,945	2,044	41,400	2,044
2021-02-12	1,981	1,981	1,910	1,919	13,500	1,919
2021-02-10	1,966	1,989	1,951	1,984	12,000	1,984
2021-02-09	1,977	1,977	1,949	1,969	21,200	1,969
2021-02-08	1,956	1,995	1,948	1,986	28,100	1,986
2021-02-05	1,950	1,958	1,936	1,956	18,800	1,956
2021-02-04	1,907	1,975	1,907	1,956	26,000	1,956
2021-02-03	1,881	1,919	1,870	1,909	31,400	1,909
2021-02-02	1,867	1,888	1,852	1,881	11,600	1,881
2021-02-01	1,838	1,873	1,830	1,853	22,800	1,853
2021-01-29	1,886	1,894	1,842	1,855	22,800	1,855
2021-01-28	1,860	1,888	1,853	1,883	23,700	1,883
2021-01-27	1,852	1,905	1,852	1,889	22,300	1,889
2021-01-26	1,895	1,899	1,851	1,859	35,600	1,859
2021-01-25	1,903	1,940	1,903	1,935	9,300	1,935
2021-01-22	1,892	1,910	1,868	1,903	18,600	1,903
2021-01-21	1,882	1,891	1,867	1,887	15,700	1,887
2021-01-20	1,874	1,885	1,853	1,877	12,600	1,877
2021-01-19	1,907	1,907	1,868	1,876	18,700	1,876
2021-01-18	1,910	1,921	1,849	1,917	23,200	1,917
2021-01-15	1,972	1,972	1,904	1,908	19,400	1,908
2021-01-14	2,013	2,013	1,957	1,975	37,600	1,975
2021-01-13	2,040	2,040	1,993	2,001	16,700	2,001
2021-01-12	1,982	2,040	1,978	2,040	30,500	2,040
2021-01-08	1,946	1,990	1,946	1,982	29,500	1,982
2021-01-07	1,941	1,985	1,927	1,945	30,200	1,945
2021-01-06	1,916	1,955	1,905	1,941	23,300	1,941
2021-01-05	1,889	1,916	1,881	1,914	24,300	1,914
2021-01-04	1,910	1,910	1,864	1,884	29,900	1,884

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