4221 大倉工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	1,890	1,933	1,890	1,931	35,200	1,931
2020-12-02	1,900	1,907	1,866	1,896	38,800	1,896
2020-12-01	1,877	1,903	1,863	1,890	32,000	1,890
2020-11-30	1,900	1,907	1,873	1,877	20,600	1,877
2020-11-27	1,891	1,906	1,873	1,884	26,000	1,884
2020-11-26	1,885	1,913	1,871	1,899	13,900	1,899
2020-11-25	1,880	1,918	1,862	1,881	19,700	1,881
2020-11-24	1,907	1,938	1,851	1,862	27,600	1,862
2020-11-20	1,870	1,913	1,856	1,898	18,500	1,898
2020-11-19	1,927	1,937	1,870	1,870	12,500	1,870
2020-11-18	1,951	1,951	1,905	1,910	17,300	1,910
2020-11-17	1,980	2,023	1,944	1,952	18,900	1,952
2020-11-16	2,031	2,081	1,971	1,980	30,500	1,980
2020-11-13	2,130	2,130	2,057	2,081	34,000	2,081
2020-11-12	2,120	2,153	2,048	2,132	34,900	2,132
2020-11-11	2,048	2,130	1,951	2,129	52,700	2,129
2020-11-10	2,000	2,070	1,994	2,041	43,100	2,041
2020-11-09	1,915	1,998	1,915	1,996	36,100	1,996
2020-11-06	1,816	1,915	1,780	1,908	45,200	1,908
2020-11-05	1,800	1,805	1,750	1,783	16,500	1,783
2020-11-04	1,779	1,805	1,745	1,791	24,800	1,791
2020-11-02	1,724	1,813	1,694	1,776	32,700	1,776
2020-10-30	1,731	1,740	1,688	1,731	19,500	1,731
2020-10-29	1,721	1,750	1,708	1,731	14,300	1,731
2020-10-28	1,759	1,773	1,733	1,761	14,800	1,761
2020-10-27	1,743	1,796	1,722	1,786	17,100	1,786
2020-10-26	1,803	1,823	1,769	1,777	11,900	1,777
2020-10-23	1,849	1,849	1,733	1,803	16,000	1,803
2020-10-22	1,856	1,860	1,831	1,849	10,700	1,849
2020-10-21	1,814	1,870	1,814	1,866	12,400	1,866
2020-10-20	1,841	1,841	1,797	1,814	17,300	1,814
2020-10-19	1,815	1,892	1,814	1,849	23,400	1,849
2020-10-16	1,756	1,822	1,752	1,815	19,200	1,815
2020-10-15	1,770	1,785	1,755	1,757	10,100	1,757
2020-10-14	1,779	1,785	1,747	1,783	12,200	1,783
2020-10-13	1,768	1,774	1,717	1,766	17,400	1,766
2020-10-12	1,760	1,768	1,744	1,768	9,800	1,768
2020-10-09	1,699	1,748	1,690	1,747	12,800	1,747
2020-10-08	1,684	1,716	1,667	1,699	21,900	1,699
2020-10-07	1,648	1,681	1,646	1,672	10,500	1,672
2020-10-06	1,653	1,667	1,638	1,663	11,300	1,663
2020-10-05	1,627	1,663	1,625	1,653	17,000	1,653
2020-10-02	1,620	1,650	1,588	1,595	32,300	1,595
2020-09-30	1,658	1,666	1,586	1,586	22,600	1,586
2020-09-29	1,638	1,658	1,616	1,647	20,200	1,647
2020-09-28	1,567	1,650	1,560	1,650	33,200	1,650
2020-09-25	1,537	1,567	1,528	1,559	22,400	1,559
2020-09-24	1,579	1,607	1,505	1,534	55,900	1,534
2020-09-23	1,579	1,579	1,523	1,561	48,300	1,561
2020-09-18	1,554	1,577	1,554	1,577	13,200	1,577
2020-09-17	1,564	1,564	1,541	1,562	8,100	1,562
2020-09-16	1,555	1,560	1,524	1,560	14,900	1,560
2020-09-15	1,581	1,581	1,542	1,555	22,800	1,555
2020-09-14	1,560	1,580	1,556	1,566	10,500	1,566
2020-09-11	1,565	1,568	1,539	1,544	16,900	1,544
2020-09-10	1,551	1,560	1,545	1,550	9,000	1,550
2020-09-09	1,532	1,552	1,530	1,535	15,500	1,535
2020-09-08	1,548	1,579	1,546	1,567	10,200	1,567
2020-09-07	1,530	1,562	1,530	1,540	6,600	1,540
2020-09-04	1,512	1,564	1,512	1,541	11,400	1,541
2020-09-03	1,557	1,557	1,530	1,538	7,700	1,538
2020-09-02	1,562	1,562	1,521	1,535	9,000	1,535
2020-09-01	1,572	1,572	1,543	1,545	11,800	1,545
2020-08-31	1,564	1,592	1,556	1,588	8,500	1,588
2020-08-28	1,523	1,564	1,518	1,553	17,300	1,553
2020-08-27	1,547	1,547	1,489	1,510	11,500	1,510
2020-08-26	1,573	1,573	1,528	1,536	9,300	1,536
2020-08-25	1,544	1,573	1,528	1,573	7,500	1,573
2020-08-24	1,505	1,513	1,489	1,513	7,200	1,513
2020-08-21	1,539	1,539	1,483	1,484	9,300	1,484
2020-08-20	1,547	1,547	1,514	1,518	9,600	1,518
2020-08-19	1,493	1,578	1,493	1,563	14,300	1,563
2020-08-18	1,498	1,511	1,487	1,502	5,400	1,502
2020-08-17	1,491	1,500	1,462	1,488	7,400	1,488
2020-08-14	1,534	1,534	1,494	1,494	10,700	1,494
2020-08-13	1,538	1,539	1,481	1,521	12,300	1,521
2020-08-12	1,540	1,540	1,517	1,530	11,800	1,530
2020-08-11	1,530	1,548	1,437	1,548	29,800	1,548
2020-08-07	1,431	1,505	1,428	1,502	14,200	1,502
2020-08-06	1,428	1,448	1,427	1,448	6,400	1,448
2020-08-05	1,413	1,436	1,413	1,434	4,600	1,434
2020-08-04	1,402	1,442	1,402	1,435	9,700	1,435
2020-08-03	1,398	1,404	1,381	1,397	7,500	1,397
2020-07-31	1,449	1,449	1,384	1,390	7,600	1,390
2020-07-30	1,470	1,475	1,449	1,449	3,700	1,449
2020-07-29	1,523	1,523	1,463	1,469	7,700	1,469
2020-07-28	1,539	1,540	1,493	1,504	7,600	1,504
2020-07-27	1,470	1,550	1,451	1,550	10,600	1,550
2020-07-22	1,505	1,505	1,449	1,449	9,500	1,449
2020-07-21	1,476	1,501	1,465	1,501	7,900	1,501
2020-07-20	1,447	1,462	1,427	1,462	3,200	1,462
2020-07-17	1,478	1,478	1,419	1,440	16,200	1,440
2020-07-16	1,508	1,508	1,472	1,478	6,600	1,478
2020-07-15	1,509	1,522	1,482	1,508	7,300	1,508
2020-07-14	1,491	1,505	1,481	1,496	6,100	1,496
2020-07-13	1,470	1,497	1,451	1,479	14,300	1,479
2020-07-10	1,531	1,532	1,452	1,452	10,900	1,452
2020-07-09	1,566	1,566	1,530	1,530	7,400	1,530
2020-07-08	1,600	1,634	1,563	1,563	10,900	1,563
2020-07-07	1,615	1,615	1,572	1,600	4,700	1,600
2020-07-06	1,567	1,615	1,567	1,615	7,500	1,615
2020-07-03	1,561	1,582	1,541	1,547	6,300	1,547
2020-07-02	1,591	1,615	1,562	1,574	10,600	1,574
2020-07-01	1,627	1,629	1,581	1,582	11,700	1,582
2020-06-30	1,641	1,665	1,623	1,623	12,600	1,623
2020-06-29	1,619	1,622	1,585	1,622	16,200	1,622
2020-06-26	1,577	1,614	1,577	1,614	29,100	1,614
2020-06-25	1,577	1,595	1,569	1,572	8,900	1,572
2020-06-24	1,618	1,618	1,587	1,587	9,900	1,587
2020-06-23	1,595	1,613	1,569	1,613	11,900	1,613
2020-06-22	1,613	1,626	1,585	1,587	11,900	1,587
2020-06-19	1,628	1,628	1,578	1,606	16,900	1,606
2020-06-18	1,653	1,653	1,611	1,626	11,200	1,626
2020-06-17	1,622	1,653	1,614	1,639	6,300	1,639
2020-06-16	1,593	1,631	1,590	1,622	17,400	1,622
2020-06-15	1,643	1,660	1,540	1,553	12,400	1,553
2020-06-12	1,603	1,653	1,591	1,643	10,100	1,643
2020-06-11	1,690	1,690	1,636	1,636	8,200	1,636
2020-06-10	1,681	1,696	1,672	1,690	11,400	1,690
2020-06-09	1,704	1,704	1,670	1,670	8,200	1,670
2020-06-08	1,691	1,709	1,662	1,709	10,100	1,709
2020-06-05	1,651	1,662	1,625	1,658	7,800	1,658
2020-06-04	1,691	1,691	1,629	1,629	9,700	1,629
2020-06-03	1,662	1,682	1,644	1,682	8,300	1,682
2020-06-02	1,666	1,677	1,637	1,646	9,300	1,646
2020-06-01	1,672	1,672	1,636	1,636	9,500	1,636
2020-05-29	1,650	1,671	1,634	1,646	11,100	1,646
2020-05-28	1,607	1,659	1,594	1,659	16,900	1,659
2020-05-27	1,571	1,606	1,552	1,595	13,300	1,595
2020-05-26	1,570	1,574	1,555	1,567	11,600	1,567
2020-05-25	1,520	1,545	1,517	1,545	6,900	1,545
2020-05-22	1,541	1,549	1,507	1,507	14,900	1,507
2020-05-21	1,573	1,579	1,549	1,578	10,000	1,578
2020-05-20	1,578	1,590	1,524	1,533	14,400	1,533
2020-05-19	1,590	1,590	1,546	1,584	7,200	1,584
2020-05-18	1,507	1,547	1,507	1,539	4,100	1,539
2020-05-15	1,580	1,580	1,506	1,513	9,400	1,513
2020-05-14	1,596	1,597	1,539	1,566	7,000	1,566
2020-05-13	1,590	1,602	1,585	1,597	5,200	1,597
2020-05-12	1,604	1,612	1,572	1,592	5,100	1,592
2020-05-11	1,567	1,588	1,555	1,588	4,900	1,588
2020-05-08	1,552	1,574	1,537	1,574	7,100	1,574
2020-05-07	1,516	1,546	1,480	1,535	7,000	1,535
2020-05-01	1,580	1,580	1,486	1,486	10,000	1,486
2020-04-30	1,549	1,591	1,528	1,572	11,300	1,572
2020-04-28	1,544	1,550	1,509	1,509	11,700	1,509
2020-04-27	1,502	1,556	1,486	1,556	9,300	1,556
2020-04-24	1,489	1,506	1,482	1,500	7,300	1,500
2020-04-23	1,466	1,501	1,466	1,501	2,800	1,501
2020-04-22	1,523	1,523	1,463	1,464	12,200	1,464
2020-04-21	1,526	1,526	1,505	1,525	6,700	1,525
2020-04-20	1,528	1,548	1,520	1,533	5,700	1,533
2020-04-17	1,570	1,594	1,528	1,544	10,300	1,544
2020-04-16	1,463	1,570	1,463	1,570	10,400	1,570
2020-04-15	1,569	1,569	1,471	1,482	19,000	1,482
2020-04-14	1,564	1,570	1,548	1,560	6,500	1,560
2020-04-13	1,593	1,593	1,546	1,565	6,700	1,565
2020-04-10	1,592	1,598	1,520	1,593	9,900	1,593
2020-04-09	1,600	1,600	1,546	1,568	8,900	1,568
2020-04-08	1,600	1,622	1,557	1,603	13,700	1,603
2020-04-07	1,599	1,600	1,528	1,600	13,600	1,600
2020-04-06	1,474	1,568	1,457	1,559	17,400	1,559
2020-04-03	1,561	1,583	1,470	1,494	19,500	1,494
2020-04-02	1,492	1,515	1,483	1,491	9,900	1,491
2020-04-01	1,576	1,607	1,505	1,514	31,500	1,514
2020-03-31	1,600	1,600	1,499	1,577	29,400	1,577
2020-03-30	1,640	1,680	1,596	1,660	35,900	1,660
2020-03-27	1,580	1,691	1,556	1,690	28,800	1,690
2020-03-26	1,534	1,539	1,492	1,522	20,000	1,522
2020-03-25	1,515	1,552	1,438	1,551	18,700	1,551
2020-03-24	1,390	1,482	1,385	1,443	17,300	1,443
2020-03-23	1,344	1,395	1,224	1,377	31,400	1,377
2020-03-19	1,284	1,311	1,213	1,265	21,300	1,265
2020-03-18	1,317	1,336	1,232	1,232	19,800	1,232
2020-03-17	1,170	1,347	1,170	1,347	14,900	1,347
2020-03-16	1,312	1,312	1,174	1,189	22,500	1,189
2020-03-13	1,185	1,344	1,133	1,311	31,800	1,311
2020-03-12	1,256	1,286	1,223	1,245	18,600	1,245
2020-03-11	1,365	1,365	1,292	1,298	16,800	1,298
2020-03-10	1,300	1,369	1,245	1,345	18,900	1,345
2020-03-09	1,365	1,369	1,318	1,336	14,200	1,336
2020-03-06	1,415	1,417	1,377	1,378	22,100	1,378
2020-03-05	1,488	1,488	1,431	1,431	12,700	1,431
2020-03-04	1,444	1,486	1,444	1,458	9,300	1,458
2020-03-03	1,543	1,586	1,457	1,457	18,800	1,457
2020-03-02	1,491	1,551	1,486	1,541	17,700	1,541
2020-02-28	1,550	1,551	1,490	1,490	20,000	1,490
2020-02-27	1,576	1,603	1,560	1,560	16,200	1,560
2020-02-26	1,569	1,588	1,547	1,576	13,300	1,576
2020-02-25	1,627	1,627	1,592	1,592	20,400	1,592
2020-02-21	1,633	1,670	1,633	1,654	4,100	1,654
2020-02-20	1,650	1,654	1,630	1,630	3,400	1,630
2020-02-19	1,684	1,684	1,637	1,637	5,700	1,637
2020-02-18	1,664	1,681	1,648	1,654	6,800	1,654
2020-02-17	1,683	1,684	1,661	1,672	12,700	1,672
2020-02-14	1,716	1,725	1,700	1,723	7,700	1,723
2020-02-13	1,741	1,741	1,708	1,716	3,900	1,716
2020-02-12	1,745	1,745	1,715	1,721	6,100	1,721
2020-02-10	1,759	1,759	1,744	1,747	4,600	1,747
2020-02-07	1,795	1,799	1,740	1,763	5,800	1,763
2020-02-06	1,772	1,800	1,757	1,795	10,300	1,795
2020-02-05	1,750	1,765	1,746	1,747	7,700	1,747
2020-02-04	1,721	1,760	1,721	1,749	4,400	1,749
2020-02-03	1,714	1,742	1,714	1,725	6,900	1,725
2020-01-31	1,738	1,771	1,738	1,759	5,100	1,759
2020-01-30	1,770	1,780	1,721	1,733	9,200	1,733
2020-01-29	1,753	1,779	1,737	1,770	7,300	1,770
2020-01-28	1,748	1,762	1,725	1,751	13,100	1,751
2020-01-27	1,810	1,814	1,779	1,779	13,500	1,779
2020-01-24	1,862	1,864	1,819	1,819	17,600	1,819
2020-01-23	1,888	1,907	1,861	1,861	6,700	1,861
2020-01-22	1,889	1,907	1,883	1,899	7,200	1,899
2020-01-21	1,880	1,907	1,862	1,884	9,800	1,884
2020-01-20	1,860	1,873	1,859	1,866	3,000	1,866
2020-01-17	1,875	1,875	1,847	1,853	5,300	1,853
2020-01-16	1,897	1,897	1,850	1,850	7,600	1,850
2020-01-15	1,868	1,895	1,844	1,895	11,200	1,895
2020-01-14	1,893	1,893	1,844	1,868	15,100	1,868
2020-01-10	1,909	1,925	1,878	1,893	4,800	1,893
2020-01-09	1,902	1,923	1,902	1,913	4,300	1,913
2020-01-08	1,934	1,934	1,855	1,899	17,600	1,899
2020-01-07	1,891	1,936	1,891	1,935	13,600	1,935
2020-01-06	1,952	1,952	1,891	1,891	22,100	1,891

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