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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,738 | 1,761 | 1,727 | 1,761 | 18,200 | 1,761 |
| 2022-09-27 | 1,746 | 1,755 | 1,729 | 1,729 | 13,000 | 1,729 |
| 2022-09-26 | 1,765 | 1,765 | 1,725 | 1,728 | 19,400 | 1,728 |
| 2022-09-22 | 1,760 | 1,770 | 1,748 | 1,770 | 17,100 | 1,770 |
| 2022-09-21 | 1,768 | 1,771 | 1,751 | 1,755 | 14,800 | 1,755 |
| 2022-09-20 | 1,758 | 1,792 | 1,758 | 1,768 | 10,100 | 1,768 |
| 2022-09-16 | 1,780 | 1,780 | 1,755 | 1,756 | 12,800 | 1,756 |
| 2022-09-15 | 1,795 | 1,795 | 1,771 | 1,773 | 10,400 | 1,773 |
| 2022-09-14 | 1,793 | 1,804 | 1,778 | 1,778 | 13,500 | 1,778 |
| 2022-09-13 | 1,810 | 1,820 | 1,806 | 1,807 | 4,800 | 1,807 |
| 2022-09-12 | 1,791 | 1,806 | 1,791 | 1,801 | 11,100 | 1,801 |
| 2022-09-09 | 1,817 | 1,819 | 1,783 | 1,790 | 15,400 | 1,790 |
| 2022-09-08 | 1,775 | 1,809 | 1,775 | 1,806 | 14,400 | 1,806 |
| 2022-09-07 | 1,771 | 1,777 | 1,745 | 1,763 | 20,400 | 1,763 |
| 2022-09-06 | 1,756 | 1,781 | 1,750 | 1,778 | 14,200 | 1,778 |
| 2022-09-05 | 1,770 | 1,785 | 1,760 | 1,764 | 18,900 | 1,764 |
| 2022-09-02 | 1,805 | 1,805 | 1,771 | 1,780 | 16,400 | 1,780 |
| 2022-09-01 | 1,848 | 1,850 | 1,801 | 1,801 | 19,400 | 1,801 |
| 2022-08-31 | 1,853 | 1,860 | 1,842 | 1,855 | 8,500 | 1,855 |
| 2022-08-30 | 1,869 | 1,869 | 1,840 | 1,853 | 8,900 | 1,853 |
| 2022-08-29 | 1,853 | 1,874 | 1,840 | 1,853 | 15,700 | 1,853 |
| 2022-08-26 | 1,885 | 1,885 | 1,858 | 1,860 | 5,000 | 1,860 |
| 2022-08-25 | 1,867 | 1,881 | 1,856 | 1,876 | 5,400 | 1,876 |
| 2022-08-24 | 1,879 | 1,879 | 1,856 | 1,856 | 5,100 | 1,856 |
| 2022-08-23 | 1,888 | 1,888 | 1,858 | 1,866 | 5,400 | 1,866 |
| 2022-08-22 | 1,875 | 1,895 | 1,867 | 1,888 | 8,900 | 1,888 |
| 2022-08-19 | 1,856 | 1,886 | 1,851 | 1,881 | 14,200 | 1,881 |
| 2022-08-18 | 1,866 | 1,866 | 1,839 | 1,856 | 5,900 | 1,856 |
| 2022-08-17 | 1,857 | 1,869 | 1,849 | 1,863 | 13,800 | 1,863 |
| 2022-08-16 | 1,839 | 1,852 | 1,830 | 1,852 | 14,400 | 1,852 |
| 2022-08-15 | 1,813 | 1,845 | 1,799 | 1,839 | 23,000 | 1,839 |
| 2022-08-12 | 1,810 | 1,810 | 1,776 | 1,794 | 26,300 | 1,794 |
| 2022-08-10 | 1,780 | 1,784 | 1,750 | 1,770 | 18,400 | 1,770 |
| 2022-08-09 | 1,782 | 1,791 | 1,767 | 1,776 | 8,600 | 1,776 |
| 2022-08-08 | 1,787 | 1,789 | 1,773 | 1,785 | 7,400 | 1,785 |
| 2022-08-05 | 1,752 | 1,781 | 1,752 | 1,780 | 14,000 | 1,780 |
| 2022-08-04 | 1,733 | 1,761 | 1,731 | 1,752 | 8,700 | 1,752 |
| 2022-08-03 | 1,742 | 1,748 | 1,736 | 1,739 | 12,100 | 1,739 |
| 2022-08-02 | 1,770 | 1,770 | 1,742 | 1,742 | 13,000 | 1,742 |
| 2022-08-01 | 1,789 | 1,789 | 1,764 | 1,782 | 17,300 | 1,782 |
| 2022-07-29 | 1,766 | 1,785 | 1,756 | 1,773 | 21,600 | 1,773 |
| 2022-07-28 | 1,759 | 1,766 | 1,732 | 1,766 | 84,000 | 1,766 |
| 2022-07-27 | 1,752 | 1,763 | 1,741 | 1,762 | 13,400 | 1,762 |
| 2022-07-26 | 1,766 | 1,767 | 1,751 | 1,752 | 20,600 | 1,752 |
| 2022-07-25 | 1,762 | 1,762 | 1,740 | 1,754 | 12,100 | 1,754 |
| 2022-07-22 | 1,751 | 1,769 | 1,745 | 1,762 | 17,700 | 1,762 |
| 2022-07-21 | 1,741 | 1,750 | 1,734 | 1,750 | 13,400 | 1,750 |
| 2022-07-20 | 1,734 | 1,746 | 1,725 | 1,746 | 16,200 | 1,746 |
| 2022-07-19 | 1,716 | 1,721 | 1,701 | 1,721 | 15,400 | 1,721 |
| 2022-07-15 | 1,703 | 1,708 | 1,690 | 1,706 | 13,500 | 1,706 |
| 2022-07-14 | 1,690 | 1,713 | 1,685 | 1,703 | 16,100 | 1,703 |
| 2022-07-13 | 1,691 | 1,714 | 1,691 | 1,692 | 11,700 | 1,692 |
| 2022-07-12 | 1,727 | 1,727 | 1,689 | 1,690 | 26,000 | 1,690 |
| 2022-07-11 | 1,705 | 1,734 | 1,705 | 1,727 | 18,700 | 1,727 |
| 2022-07-08 | 1,712 | 1,715 | 1,687 | 1,688 | 43,200 | 1,688 |
| 2022-07-07 | 1,710 | 1,717 | 1,697 | 1,715 | 14,600 | 1,715 |
| 2022-07-06 | 1,687 | 1,701 | 1,686 | 1,698 | 15,200 | 1,698 |
| 2022-07-05 | 1,709 | 1,711 | 1,689 | 1,694 | 14,000 | 1,694 |
| 2022-07-04 | 1,696 | 1,707 | 1,685 | 1,700 | 13,000 | 1,700 |
| 2022-07-01 | 1,712 | 1,717 | 1,680 | 1,696 | 32,300 | 1,696 |
| 2022-06-30 | 1,671 | 1,717 | 1,671 | 1,702 | 42,700 | 1,702 |
| 2022-06-29 | 1,705 | 1,722 | 1,649 | 1,649 | 66,000 | 1,649 |
| 2022-06-28 | 1,701 | 1,739 | 1,701 | 1,735 | 13,900 | 1,735 |
| 2022-06-27 | 1,725 | 1,736 | 1,713 | 1,725 | 10,700 | 1,725 |
| 2022-06-24 | 1,712 | 1,714 | 1,693 | 1,714 | 9,800 | 1,714 |
| 2022-06-23 | 1,693 | 1,721 | 1,693 | 1,719 | 11,300 | 1,719 |
| 2022-06-22 | 1,735 | 1,735 | 1,689 | 1,693 | 20,700 | 1,693 |
| 2022-06-21 | 1,685 | 1,722 | 1,682 | 1,718 | 21,700 | 1,718 |
| 2022-06-20 | 1,733 | 1,733 | 1,676 | 1,682 | 17,600 | 1,682 |
| 2022-06-17 | 1,711 | 1,737 | 1,698 | 1,733 | 21,600 | 1,733 |
| 2022-06-16 | 1,715 | 1,746 | 1,715 | 1,734 | 10,900 | 1,734 |
| 2022-06-15 | 1,752 | 1,762 | 1,715 | 1,715 | 12,700 | 1,715 |
| 2022-06-14 | 1,731 | 1,768 | 1,727 | 1,747 | 20,000 | 1,747 |
| 2022-06-13 | 1,750 | 1,750 | 1,733 | 1,734 | 12,300 | 1,734 |
| 2022-06-10 | 1,750 | 1,772 | 1,745 | 1,757 | 18,200 | 1,757 |
| 2022-06-09 | 1,761 | 1,775 | 1,755 | 1,765 | 21,100 | 1,765 |
| 2022-06-08 | 1,745 | 1,768 | 1,745 | 1,760 | 22,900 | 1,760 |
| 2022-06-07 | 1,743 | 1,757 | 1,728 | 1,729 | 12,300 | 1,729 |
| 2022-06-06 | 1,735 | 1,748 | 1,732 | 1,742 | 12,700 | 1,742 |
| 2022-06-03 | 1,732 | 1,752 | 1,732 | 1,738 | 27,100 | 1,738 |
| 2022-06-02 | 1,737 | 1,738 | 1,726 | 1,732 | 16,800 | 1,732 |
| 2022-06-01 | 1,701 | 1,730 | 1,701 | 1,730 | 30,400 | 1,730 |
| 2022-05-31 | 1,688 | 1,721 | 1,688 | 1,701 | 28,500 | 1,701 |
| 2022-05-30 | 1,682 | 1,716 | 1,679 | 1,679 | 64,200 | 1,679 |
| 2022-05-27 | 1,688 | 1,688 | 1,674 | 1,681 | 15,600 | 1,681 |
| 2022-05-26 | 1,675 | 1,694 | 1,669 | 1,669 | 14,100 | 1,669 |
| 2022-05-25 | 1,689 | 1,691 | 1,673 | 1,675 | 12,900 | 1,675 |
| 2022-05-24 | 1,711 | 1,718 | 1,689 | 1,689 | 22,300 | 1,689 |
| 2022-05-23 | 1,713 | 1,740 | 1,713 | 1,722 | 20,500 | 1,722 |
| 2022-05-20 | 1,689 | 1,706 | 1,674 | 1,706 | 20,700 | 1,706 |
| 2022-05-19 | 1,658 | 1,689 | 1,633 | 1,679 | 33,500 | 1,679 |
| 2022-05-18 | 1,686 | 1,695 | 1,673 | 1,687 | 13,900 | 1,687 |
| 2022-05-17 | 1,711 | 1,711 | 1,663 | 1,682 | 29,000 | 1,682 |
| 2022-05-16 | 1,772 | 1,775 | 1,690 | 1,692 | 41,000 | 1,692 |
| 2022-05-13 | 1,753 | 1,773 | 1,738 | 1,773 | 36,000 | 1,773 |
| 2022-05-12 | 1,805 | 1,812 | 1,746 | 1,746 | 29,400 | 1,746 |
| 2022-05-11 | 1,788 | 1,825 | 1,763 | 1,783 | 24,500 | 1,783 |
| 2022-05-10 | 1,805 | 1,809 | 1,785 | 1,804 | 16,000 | 1,804 |
| 2022-05-09 | 1,844 | 1,859 | 1,828 | 1,828 | 17,800 | 1,828 |
| 2022-05-06 | 1,827 | 1,843 | 1,822 | 1,843 | 13,600 | 1,843 |
| 2022-05-02 | 1,811 | 1,830 | 1,771 | 1,819 | 13,800 | 1,819 |
| 2022-04-28 | 1,752 | 1,829 | 1,752 | 1,827 | 25,500 | 1,827 |
| 2022-04-27 | 1,812 | 1,814 | 1,724 | 1,724 | 73,000 | 1,724 |
| 2022-04-26 | 1,809 | 1,845 | 1,807 | 1,835 | 18,200 | 1,835 |
| 2022-04-25 | 1,816 | 1,816 | 1,790 | 1,809 | 14,800 | 1,809 |
| 2022-04-22 | 1,803 | 1,836 | 1,793 | 1,831 | 18,400 | 1,831 |
| 2022-04-21 | 1,800 | 1,824 | 1,800 | 1,820 | 15,300 | 1,820 |
| 2022-04-20 | 1,796 | 1,812 | 1,775 | 1,800 | 19,300 | 1,800 |
| 2022-04-19 | 1,799 | 1,800 | 1,776 | 1,776 | 11,000 | 1,776 |
| 2022-04-18 | 1,789 | 1,792 | 1,760 | 1,782 | 20,800 | 1,782 |
| 2022-04-15 | 1,801 | 1,811 | 1,785 | 1,789 | 10,000 | 1,789 |
| 2022-04-14 | 1,771 | 1,800 | 1,768 | 1,800 | 12,000 | 1,800 |
| 2022-04-13 | 1,778 | 1,797 | 1,770 | 1,774 | 32,000 | 1,774 |
| 2022-04-12 | 1,795 | 1,808 | 1,777 | 1,780 | 18,200 | 1,780 |
| 2022-04-11 | 1,804 | 1,814 | 1,777 | 1,794 | 16,100 | 1,794 |
| 2022-04-08 | 1,773 | 1,802 | 1,770 | 1,790 | 26,800 | 1,790 |
| 2022-04-07 | 1,785 | 1,791 | 1,767 | 1,784 | 22,700 | 1,784 |
| 2022-04-06 | 1,845 | 1,845 | 1,806 | 1,811 | 20,600 | 1,811 |
| 2022-04-05 | 1,855 | 1,857 | 1,831 | 1,855 | 28,000 | 1,855 |
| 2022-04-04 | 1,833 | 1,847 | 1,824 | 1,847 | 21,500 | 1,847 |
| 2022-04-01 | 1,813 | 1,815 | 1,768 | 1,815 | 43,200 | 1,815 |
| 2022-03-31 | 1,834 | 1,843 | 1,818 | 1,819 | 24,100 | 1,819 |
| 2022-03-30 | 1,877 | 1,877 | 1,820 | 1,855 | 27,300 | 1,855 |
| 2022-03-29 | 1,830 | 1,857 | 1,820 | 1,857 | 31,900 | 1,857 |
| 2022-03-28 | 1,852 | 1,853 | 1,820 | 1,825 | 14,100 | 1,825 |
| 2022-03-25 | 1,849 | 1,862 | 1,835 | 1,852 | 20,700 | 1,852 |
| 2022-03-24 | 1,846 | 1,856 | 1,821 | 1,843 | 19,600 | 1,843 |
| 2022-03-23 | 1,819 | 1,873 | 1,818 | 1,870 | 37,200 | 1,870 |
| 2022-03-22 | 1,840 | 1,840 | 1,800 | 1,816 | 37,600 | 1,816 |
| 2022-03-18 | 1,824 | 1,847 | 1,793 | 1,835 | 52,300 | 1,835 |
| 2022-03-17 | 1,805 | 1,828 | 1,786 | 1,817 | 33,400 | 1,817 |
| 2022-03-16 | 1,810 | 1,810 | 1,785 | 1,804 | 26,000 | 1,804 |
| 2022-03-15 | 1,740 | 1,811 | 1,740 | 1,808 | 30,200 | 1,808 |
| 2022-03-14 | 1,756 | 1,756 | 1,729 | 1,738 | 34,400 | 1,738 |
| 2022-03-11 | 1,778 | 1,796 | 1,750 | 1,750 | 27,600 | 1,750 |
| 2022-03-10 | 1,794 | 1,800 | 1,748 | 1,790 | 37,200 | 1,790 |
| 2022-03-09 | 1,721 | 1,763 | 1,710 | 1,721 | 29,300 | 1,721 |
| 2022-03-08 | 1,748 | 1,750 | 1,699 | 1,713 | 39,600 | 1,713 |
| 2022-03-07 | 1,821 | 1,821 | 1,752 | 1,770 | 31,300 | 1,770 |
| 2022-03-04 | 1,837 | 1,846 | 1,815 | 1,821 | 31,000 | 1,821 |
| 2022-03-03 | 1,851 | 1,869 | 1,842 | 1,844 | 17,200 | 1,844 |
| 2022-03-02 | 1,879 | 1,881 | 1,845 | 1,851 | 32,200 | 1,851 |
| 2022-03-01 | 1,906 | 1,912 | 1,885 | 1,908 | 33,900 | 1,908 |
| 2022-02-28 | 1,868 | 1,904 | 1,854 | 1,900 | 36,100 | 1,900 |
| 2022-02-25 | 1,840 | 1,868 | 1,835 | 1,855 | 18,400 | 1,855 |
| 2022-02-24 | 1,837 | 1,848 | 1,815 | 1,848 | 27,700 | 1,848 |
| 2022-02-22 | 1,852 | 1,857 | 1,819 | 1,840 | 45,100 | 1,840 |
| 2022-02-21 | 1,898 | 1,898 | 1,866 | 1,866 | 24,400 | 1,866 |
| 2022-02-18 | 1,898 | 1,932 | 1,898 | 1,913 | 24,100 | 1,913 |
| 2022-02-17 | 1,940 | 1,940 | 1,911 | 1,911 | 23,100 | 1,911 |
| 2022-02-16 | 1,957 | 1,962 | 1,944 | 1,948 | 14,300 | 1,948 |
| 2022-02-15 | 1,982 | 1,994 | 1,918 | 1,923 | 34,400 | 1,923 |
| 2022-02-14 | 2,000 | 2,031 | 1,966 | 1,996 | 49,800 | 1,996 |
| 2022-02-10 | 2,049 | 2,049 | 2,023 | 2,039 | 28,700 | 2,039 |
| 2022-02-09 | 2,002 | 2,058 | 2,002 | 2,049 | 23,400 | 2,049 |
| 2022-02-08 | 2,005 | 2,011 | 1,997 | 2,002 | 8,700 | 2,002 |
| 2022-02-07 | 1,994 | 2,026 | 1,989 | 2,005 | 16,200 | 2,005 |
| 2022-02-04 | 1,977 | 2,008 | 1,970 | 2,002 | 10,100 | 2,002 |
| 2022-02-03 | 1,995 | 1,995 | 1,971 | 1,979 | 14,700 | 1,979 |
| 2022-02-02 | 1,966 | 2,010 | 1,966 | 1,995 | 29,500 | 1,995 |
| 2022-02-01 | 1,967 | 1,991 | 1,956 | 1,966 | 23,300 | 1,966 |
| 2022-01-31 | 1,948 | 1,970 | 1,942 | 1,970 | 16,300 | 1,970 |
| 2022-01-28 | 1,918 | 1,970 | 1,918 | 1,959 | 15,400 | 1,959 |
| 2022-01-27 | 1,953 | 1,977 | 1,906 | 1,915 | 31,500 | 1,915 |
| 2022-01-26 | 1,970 | 1,992 | 1,958 | 1,974 | 17,700 | 1,974 |
| 2022-01-25 | 1,974 | 1,977 | 1,947 | 1,964 | 18,700 | 1,964 |
| 2022-01-24 | 1,937 | 1,986 | 1,937 | 1,985 | 22,100 | 1,985 |
| 2022-01-21 | 1,961 | 1,964 | 1,937 | 1,962 | 25,100 | 1,962 |
| 2022-01-20 | 1,981 | 2,013 | 1,955 | 1,977 | 31,600 | 1,977 |
| 2022-01-19 | 2,044 | 2,044 | 1,972 | 1,974 | 28,800 | 1,974 |
| 2022-01-18 | 2,098 | 2,098 | 2,048 | 2,050 | 20,300 | 2,050 |
| 2022-01-17 | 2,082 | 2,100 | 2,070 | 2,097 | 16,100 | 2,097 |
| 2022-01-14 | 2,092 | 2,093 | 2,061 | 2,082 | 29,600 | 2,082 |
| 2022-01-13 | 2,114 | 2,114 | 2,084 | 2,104 | 21,200 | 2,104 |
| 2022-01-12 | 2,086 | 2,133 | 2,086 | 2,117 | 20,400 | 2,117 |
| 2022-01-11 | 2,126 | 2,135 | 2,070 | 2,084 | 28,200 | 2,084 |
| 2022-01-07 | 2,152 | 2,177 | 2,105 | 2,128 | 22,900 | 2,128 |
| 2022-01-06 | 2,169 | 2,182 | 2,147 | 2,147 | 25,500 | 2,147 |
| 2022-01-05 | 2,171 | 2,192 | 2,166 | 2,185 | 24,700 | 2,185 |
| 2022-01-04 | 2,189 | 2,191 | 2,148 | 2,166 | 32,200 | 2,166 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
