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