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
2022-09-281,7381,7611,7271,76118,2001,761
2022-09-271,7461,7551,7291,72913,0001,729
2022-09-261,7651,7651,7251,72819,4001,728
2022-09-221,7601,7701,7481,77017,1001,770
2022-09-211,7681,7711,7511,75514,8001,755
2022-09-201,7581,7921,7581,76810,1001,768
2022-09-161,7801,7801,7551,75612,8001,756
2022-09-151,7951,7951,7711,77310,4001,773
2022-09-141,7931,8041,7781,77813,5001,778
2022-09-131,8101,8201,8061,8074,8001,807
2022-09-121,7911,8061,7911,80111,1001,801
2022-09-091,8171,8191,7831,79015,4001,790
2022-09-081,7751,8091,7751,80614,4001,806
2022-09-071,7711,7771,7451,76320,4001,763
2022-09-061,7561,7811,7501,77814,2001,778
2022-09-051,7701,7851,7601,76418,9001,764
2022-09-021,8051,8051,7711,78016,4001,780
2022-09-011,8481,8501,8011,80119,4001,801
2022-08-311,8531,8601,8421,8558,5001,855
2022-08-301,8691,8691,8401,8538,9001,853
2022-08-291,8531,8741,8401,85315,7001,853
2022-08-261,8851,8851,8581,8605,0001,860
2022-08-251,8671,8811,8561,8765,4001,876
2022-08-241,8791,8791,8561,8565,1001,856
2022-08-231,8881,8881,8581,8665,4001,866
2022-08-221,8751,8951,8671,8888,9001,888
2022-08-191,8561,8861,8511,88114,2001,881
2022-08-181,8661,8661,8391,8565,9001,856
2022-08-171,8571,8691,8491,86313,8001,863
2022-08-161,8391,8521,8301,85214,4001,852
2022-08-151,8131,8451,7991,83923,0001,839
2022-08-121,8101,8101,7761,79426,3001,794
2022-08-101,7801,7841,7501,77018,4001,770
2022-08-091,7821,7911,7671,7768,6001,776
2022-08-081,7871,7891,7731,7857,4001,785
2022-08-051,7521,7811,7521,78014,0001,780
2022-08-041,7331,7611,7311,7528,7001,752
2022-08-031,7421,7481,7361,73912,1001,739
2022-08-021,7701,7701,7421,74213,0001,742
2022-08-011,7891,7891,7641,78217,3001,782
2022-07-291,7661,7851,7561,77321,6001,773
2022-07-281,7591,7661,7321,76684,0001,766
2022-07-271,7521,7631,7411,76213,4001,762
2022-07-261,7661,7671,7511,75220,6001,752
2022-07-251,7621,7621,7401,75412,1001,754
2022-07-221,7511,7691,7451,76217,7001,762
2022-07-211,7411,7501,7341,75013,4001,750
2022-07-201,7341,7461,7251,74616,2001,746
2022-07-191,7161,7211,7011,72115,4001,721
2022-07-151,7031,7081,6901,70613,5001,706
2022-07-141,6901,7131,6851,70316,1001,703
2022-07-131,6911,7141,6911,69211,7001,692
2022-07-121,7271,7271,6891,69026,0001,690
2022-07-111,7051,7341,7051,72718,7001,727
2022-07-081,7121,7151,6871,68843,2001,688
2022-07-071,7101,7171,6971,71514,6001,715
2022-07-061,6871,7011,6861,69815,2001,698
2022-07-051,7091,7111,6891,69414,0001,694
2022-07-041,6961,7071,6851,70013,0001,700
2022-07-011,7121,7171,6801,69632,3001,696
2022-06-301,6711,7171,6711,70242,7001,702
2022-06-291,7051,7221,6491,64966,0001,649
2022-06-281,7011,7391,7011,73513,9001,735
2022-06-271,7251,7361,7131,72510,7001,725
2022-06-241,7121,7141,6931,7149,8001,714
2022-06-231,6931,7211,6931,71911,3001,719
2022-06-221,7351,7351,6891,69320,7001,693
2022-06-211,6851,7221,6821,71821,7001,718
2022-06-201,7331,7331,6761,68217,6001,682
2022-06-171,7111,7371,6981,73321,6001,733
2022-06-161,7151,7461,7151,73410,9001,734
2022-06-151,7521,7621,7151,71512,7001,715
2022-06-141,7311,7681,7271,74720,0001,747
2022-06-131,7501,7501,7331,73412,3001,734
2022-06-101,7501,7721,7451,75718,2001,757
2022-06-091,7611,7751,7551,76521,1001,765
2022-06-081,7451,7681,7451,76022,9001,760
2022-06-071,7431,7571,7281,72912,3001,729
2022-06-061,7351,7481,7321,74212,7001,742
2022-06-031,7321,7521,7321,73827,1001,738
2022-06-021,7371,7381,7261,73216,8001,732
2022-06-011,7011,7301,7011,73030,4001,730
2022-05-311,6881,7211,6881,70128,5001,701
2022-05-301,6821,7161,6791,67964,2001,679
2022-05-271,6881,6881,6741,68115,6001,681
2022-05-261,6751,6941,6691,66914,1001,669
2022-05-251,6891,6911,6731,67512,9001,675
2022-05-241,7111,7181,6891,68922,3001,689
2022-05-231,7131,7401,7131,72220,5001,722
2022-05-201,6891,7061,6741,70620,7001,706
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