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
2020-12-031,8901,9331,8901,93135,2001,931
2020-12-021,9001,9071,8661,89638,8001,896
2020-12-011,8771,9031,8631,89032,0001,890
2020-11-301,9001,9071,8731,87720,6001,877
2020-11-271,8911,9061,8731,88426,0001,884
2020-11-261,8851,9131,8711,89913,9001,899
2020-11-251,8801,9181,8621,88119,7001,881
2020-11-241,9071,9381,8511,86227,6001,862
2020-11-201,8701,9131,8561,89818,5001,898
2020-11-191,9271,9371,8701,87012,5001,870
2020-11-181,9511,9511,9051,91017,3001,910
2020-11-171,9802,0231,9441,95218,9001,952
2020-11-162,0312,0811,9711,98030,5001,980
2020-11-132,1302,1302,0572,08134,0002,081
2020-11-122,1202,1532,0482,13234,9002,132
2020-11-112,0482,1301,9512,12952,7002,129
2020-11-102,0002,0701,9942,04143,1002,041
2020-11-091,9151,9981,9151,99636,1001,996
2020-11-061,8161,9151,7801,90845,2001,908
2020-11-051,8001,8051,7501,78316,5001,783
2020-11-041,7791,8051,7451,79124,8001,791
2020-11-021,7241,8131,6941,77632,7001,776
2020-10-301,7311,7401,6881,73119,5001,731
2020-10-291,7211,7501,7081,73114,3001,731
2020-10-281,7591,7731,7331,76114,8001,761
2020-10-271,7431,7961,7221,78617,1001,786
2020-10-261,8031,8231,7691,77711,9001,777
2020-10-231,8491,8491,7331,80316,0001,803
2020-10-221,8561,8601,8311,84910,7001,849
2020-10-211,8141,8701,8141,86612,4001,866
2020-10-201,8411,8411,7971,81417,3001,814
2020-10-191,8151,8921,8141,84923,4001,849
2020-10-161,7561,8221,7521,81519,2001,815
2020-10-151,7701,7851,7551,75710,1001,757
2020-10-141,7791,7851,7471,78312,2001,783
2020-10-131,7681,7741,7171,76617,4001,766
2020-10-121,7601,7681,7441,7689,8001,768
2020-10-091,6991,7481,6901,74712,8001,747
2020-10-081,6841,7161,6671,69921,9001,699
2020-10-071,6481,6811,6461,67210,5001,672
2020-10-061,6531,6671,6381,66311,3001,663
2020-10-051,6271,6631,6251,65317,0001,653
2020-10-021,6201,6501,5881,59532,3001,595
2020-09-301,6581,6661,5861,58622,6001,586
2020-09-291,6381,6581,6161,64720,2001,647
2020-09-281,5671,6501,5601,65033,2001,650
2020-09-251,5371,5671,5281,55922,4001,559
2020-09-241,5791,6071,5051,53455,9001,534
2020-09-231,5791,5791,5231,56148,3001,561
2020-09-181,5541,5771,5541,57713,2001,577
2020-09-171,5641,5641,5411,5628,1001,562
2020-09-161,5551,5601,5241,56014,9001,560
2020-09-151,5811,5811,5421,55522,8001,555
2020-09-141,5601,5801,5561,56610,5001,566
2020-09-111,5651,5681,5391,54416,9001,544
2020-09-101,5511,5601,5451,5509,0001,550
2020-09-091,5321,5521,5301,53515,5001,535
2020-09-081,5481,5791,5461,56710,2001,567
2020-09-071,5301,5621,5301,5406,6001,540
2020-09-041,5121,5641,5121,54111,4001,541
2020-09-031,5571,5571,5301,5387,7001,538
2020-09-021,5621,5621,5211,5359,0001,535
2020-09-011,5721,5721,5431,54511,8001,545
2020-08-311,5641,5921,5561,5888,5001,588
2020-08-281,5231,5641,5181,55317,3001,553
2020-08-271,5471,5471,4891,51011,5001,510
2020-08-261,5731,5731,5281,5369,3001,536
2020-08-251,5441,5731,5281,5737,5001,573
2020-08-241,5051,5131,4891,5137,2001,513
2020-08-211,5391,5391,4831,4849,3001,484
2020-08-201,5471,5471,5141,5189,6001,518
2020-08-191,4931,5781,4931,56314,3001,563
2020-08-181,4981,5111,4871,5025,4001,502
2020-08-171,4911,5001,4621,4887,4001,488
2020-08-141,5341,5341,4941,49410,7001,494
2020-08-131,5381,5391,4811,52112,3001,521
2020-08-121,5401,5401,5171,53011,8001,530
2020-08-111,5301,5481,4371,54829,8001,548
2020-08-071,4311,5051,4281,50214,2001,502
2020-08-061,4281,4481,4271,4486,4001,448
2020-08-051,4131,4361,4131,4344,6001,434
2020-08-041,4021,4421,4021,4359,7001,435
2020-08-031,3981,4041,3811,3977,5001,397
2020-07-311,4491,4491,3841,3907,6001,390
2020-07-301,4701,4751,4491,4493,7001,449
2020-07-291,5231,5231,4631,4697,7001,469
2020-07-281,5391,5401,4931,5047,6001,504
2020-07-271,4701,5501,4511,55010,6001,550
2020-07-221,5051,5051,4491,4499,5001,449
2020-07-211,4761,5011,4651,5017,9001,501
2020-07-201,4471,4621,4271,4623,2001,462
2020-07-171,4781,4781,4191,44016,2001,440
2020-07-161,5081,5081,4721,4786,6001,478
2020-07-151,5091,5221,4821,5087,3001,508
2020-07-141,4911,5051,4811,4966,1001,496
2020-07-131,4701,4971,4511,47914,3001,479
2020-07-101,5311,5321,4521,45210,9001,452
2020-07-091,5661,5661,5301,5307,4001,530
2020-07-081,6001,6341,5631,56310,9001,563
2020-07-071,6151,6151,5721,6004,7001,600
2020-07-061,5671,6151,5671,6157,5001,615
2020-07-031,5611,5821,5411,5476,3001,547
2020-07-021,5911,6151,5621,57410,6001,574
2020-07-011,6271,6291,5811,58211,7001,582
2020-06-301,6411,6651,6231,62312,6001,623
2020-06-291,6191,6221,5851,62216,2001,622
2020-06-261,5771,6141,5771,61429,1001,614
2020-06-251,5771,5951,5691,5728,9001,572
2020-06-241,6181,6181,5871,5879,9001,587
2020-06-231,5951,6131,5691,61311,9001,613
2020-06-221,6131,6261,5851,58711,9001,587
2020-06-191,6281,6281,5781,60616,9001,606
2020-06-181,6531,6531,6111,62611,2001,626
2020-06-171,6221,6531,6141,6396,3001,639
2020-06-161,5931,6311,5901,62217,4001,622
2020-06-151,6431,6601,5401,55312,4001,553
2020-06-121,6031,6531,5911,64310,1001,643
2020-06-111,6901,6901,6361,6368,2001,636
2020-06-101,6811,6961,6721,69011,4001,690
2020-06-091,7041,7041,6701,6708,2001,670
2020-06-081,6911,7091,6621,70910,1001,709
2020-06-051,6511,6621,6251,6587,8001,658
2020-06-041,6911,6911,6291,6299,7001,629
2020-06-031,6621,6821,6441,6828,3001,682
2020-06-021,6661,6771,6371,6469,3001,646
2020-06-011,6721,6721,6361,6369,5001,636
2020-05-291,6501,6711,6341,64611,1001,646
2020-05-281,6071,6591,5941,65916,9001,659
2020-05-271,5711,6061,5521,59513,3001,595
2020-05-261,5701,5741,5551,56711,6001,567
2020-05-251,5201,5451,5171,5456,9001,545
2020-05-221,5411,5491,5071,50714,9001,507
2020-05-211,5731,5791,5491,57810,0001,578
2020-05-201,5781,5901,5241,53314,4001,533
2020-05-191,5901,5901,5461,5847,2001,584
2020-05-181,5071,5471,5071,5394,1001,539
2020-05-151,5801,5801,5061,5139,4001,513
2020-05-141,5961,5971,5391,5667,0001,566
2020-05-131,5901,6021,5851,5975,2001,597
2020-05-121,6041,6121,5721,5925,1001,592
2020-05-111,5671,5881,5551,5884,9001,588
2020-05-081,5521,5741,5371,5747,1001,574
2020-05-071,5161,5461,4801,5357,0001,535
2020-05-011,5801,5801,4861,48610,0001,486
2020-04-301,5491,5911,5281,57211,3001,572
2020-04-281,5441,5501,5091,50911,7001,509
2020-04-271,5021,5561,4861,5569,3001,556
2020-04-241,4891,5061,4821,5007,3001,500
2020-04-231,4661,5011,4661,5012,8001,501
2020-04-221,5231,5231,4631,46412,2001,464
2020-04-211,5261,5261,5051,5256,7001,525
2020-04-201,5281,5481,5201,5335,7001,533
2020-04-171,5701,5941,5281,54410,3001,544
2020-04-161,4631,5701,4631,57010,4001,570
2020-04-151,5691,5691,4711,48219,0001,482
2020-04-141,5641,5701,5481,5606,5001,560
2020-04-131,5931,5931,5461,5656,7001,565
2020-04-101,5921,5981,5201,5939,9001,593
2020-04-091,6001,6001,5461,5688,9001,568
2020-04-081,6001,6221,5571,60313,7001,603
2020-04-071,5991,6001,5281,60013,6001,600
2020-04-061,4741,5681,4571,55917,4001,559
2020-04-031,5611,5831,4701,49419,5001,494
2020-04-021,4921,5151,4831,4919,9001,491
2020-04-011,5761,6071,5051,51431,5001,514
2020-03-311,6001,6001,4991,57729,4001,577
2020-03-301,6401,6801,5961,66035,9001,660
2020-03-271,5801,6911,5561,69028,8001,690
2020-03-261,5341,5391,4921,52220,0001,522
2020-03-251,5151,5521,4381,55118,7001,551
2020-03-241,3901,4821,3851,44317,3001,443
2020-03-231,3441,3951,2241,37731,4001,377
2020-03-191,2841,3111,2131,26521,3001,265
2020-03-181,3171,3361,2321,23219,8001,232
2020-03-171,1701,3471,1701,34714,9001,347
2020-03-161,3121,3121,1741,18922,5001,189
2020-03-131,1851,3441,1331,31131,8001,311
2020-03-121,2561,2861,2231,24518,6001,245
2020-03-111,3651,3651,2921,29816,8001,298
2020-03-101,3001,3691,2451,34518,9001,345
2020-03-091,3651,3691,3181,33614,2001,336
2020-03-061,4151,4171,3771,37822,1001,378
2020-03-051,4881,4881,4311,43112,7001,431
2020-03-041,4441,4861,4441,4589,3001,458
2020-03-031,5431,5861,4571,45718,8001,457
2020-03-021,4911,5511,4861,54117,7001,541
2020-02-281,5501,5511,4901,49020,0001,490
2020-02-271,5761,6031,5601,56016,2001,560
2020-02-261,5691,5881,5471,57613,3001,576
2020-02-251,6271,6271,5921,59220,4001,592
2020-02-211,6331,6701,6331,6544,1001,654
2020-02-201,6501,6541,6301,6303,4001,630
2020-02-191,6841,6841,6371,6375,7001,637
2020-02-181,6641,6811,6481,6546,8001,654
2020-02-171,6831,6841,6611,67212,7001,672
2020-02-141,7161,7251,7001,7237,7001,723
2020-02-131,7411,7411,7081,7163,9001,716
2020-02-121,7451,7451,7151,7216,1001,721
2020-02-101,7591,7591,7441,7474,6001,747
2020-02-071,7951,7991,7401,7635,8001,763
2020-02-061,7721,8001,7571,79510,3001,795
2020-02-051,7501,7651,7461,7477,7001,747
2020-02-041,7211,7601,7211,7494,4001,749
2020-02-031,7141,7421,7141,7256,9001,725
2020-01-311,7381,7711,7381,7595,1001,759
2020-01-301,7701,7801,7211,7339,2001,733
2020-01-291,7531,7791,7371,7707,3001,770
2020-01-281,7481,7621,7251,75113,1001,751
2020-01-271,8101,8141,7791,77913,5001,779
2020-01-241,8621,8641,8191,81917,6001,819
2020-01-231,8881,9071,8611,8616,7001,861
2020-01-221,8891,9071,8831,8997,2001,899
2020-01-211,8801,9071,8621,8849,8001,884
2020-01-201,8601,8731,8591,8663,0001,866
2020-01-171,8751,8751,8471,8535,3001,853
2020-01-161,8971,8971,8501,8507,6001,850
2020-01-151,8681,8951,8441,89511,2001,895
2020-01-141,8931,8931,8441,86815,1001,868
2020-01-101,9091,9251,8781,8934,8001,893
2020-01-091,9021,9231,9021,9134,3001,913
2020-01-081,9341,9341,8551,89917,6001,899
2020-01-071,8911,9361,8911,93513,6001,935
2020-01-061,9521,9521,8911,89122,1001,891

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