4221 大倉工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,822 | 2,849 | 2,816 | 2,833 | 29,400 | 2,833 |
| 2024-07-25 | 2,842 | 2,849 | 2,793 | 2,817 | 52,700 | 2,817 |
| 2024-07-24 | 2,895 | 2,895 | 2,852 | 2,855 | 43,100 | 2,855 |
| 2024-07-23 | 2,887 | 2,904 | 2,878 | 2,900 | 32,800 | 2,900 |
| 2024-07-22 | 2,930 | 2,930 | 2,870 | 2,870 | 59,200 | 2,870 |
| 2024-07-19 | 2,965 | 2,965 | 2,906 | 2,930 | 47,700 | 2,930 |
| 2024-07-18 | 2,970 | 2,980 | 2,943 | 2,963 | 74,500 | 2,963 |
| 2024-07-17 | 2,959 | 3,020 | 2,958 | 2,969 | 144,100 | 2,969 |
| 2024-07-16 | 2,960 | 2,961 | 2,926 | 2,938 | 68,200 | 2,938 |
| 2024-07-12 | 2,942 | 2,977 | 2,916 | 2,928 | 80,000 | 2,928 |
| 2024-07-11 | 2,915 | 2,937 | 2,902 | 2,937 | 76,700 | 2,937 |
| 2024-07-10 | 2,915 | 2,927 | 2,885 | 2,912 | 65,800 | 2,912 |
| 2024-07-09 | 2,955 | 3,005 | 2,909 | 2,914 | 172,700 | 2,914 |
| 2024-07-08 | 2,985 | 2,985 | 2,875 | 2,917 | 408,000 | 2,917 |
| 2024-07-05 | 3,035 | 3,065 | 2,967 | 2,971 | 80,500 | 2,971 |
| 2024-07-04 | 2,987 | 3,015 | 2,962 | 3,015 | 54,200 | 3,015 |
| 2024-07-03 | 2,957 | 2,989 | 2,942 | 2,982 | 65,200 | 2,982 |
| 2024-07-02 | 2,941 | 2,974 | 2,911 | 2,927 | 142,400 | 2,927 |
| 2024-07-01 | 2,874 | 2,905 | 2,830 | 2,891 | 166,600 | 2,891 |
| 2024-06-28 | 2,891 | 2,907 | 2,833 | 2,833 | 61,500 | 2,833 |
| 2024-06-27 | 2,883 | 2,917 | 2,871 | 2,889 | 54,200 | 2,889 |
| 2024-06-26 | 2,880 | 2,923 | 2,880 | 2,907 | 83,500 | 2,907 |
| 2024-06-25 | 2,839 | 2,904 | 2,839 | 2,878 | 113,900 | 2,878 |
| 2024-06-24 | 2,750 | 2,887 | 2,750 | 2,849 | 307,300 | 2,849 |
| 2024-06-21 | 2,837 | 2,866 | 2,759 | 2,775 | 67,200 | 2,775 |
| 2024-06-20 | 2,821 | 2,836 | 2,809 | 2,835 | 33,400 | 2,835 |
| 2024-06-19 | 2,807 | 2,846 | 2,800 | 2,825 | 25,800 | 2,825 |
| 2024-06-18 | 2,790 | 2,827 | 2,777 | 2,808 | 28,400 | 2,808 |
| 2024-06-17 | 2,830 | 2,832 | 2,766 | 2,786 | 77,000 | 2,786 |
| 2024-06-14 | 2,854 | 2,898 | 2,854 | 2,880 | 28,800 | 2,880 |
| 2024-06-13 | 2,931 | 2,931 | 2,872 | 2,873 | 43,500 | 2,873 |
| 2024-06-12 | 2,959 | 2,960 | 2,931 | 2,936 | 29,200 | 2,936 |
| 2024-06-11 | 2,954 | 2,973 | 2,954 | 2,959 | 9,500 | 2,959 |
| 2024-06-10 | 2,947 | 2,955 | 2,931 | 2,950 | 18,600 | 2,950 |
| 2024-06-07 | 2,967 | 2,975 | 2,946 | 2,946 | 31,200 | 2,946 |
| 2024-06-06 | 2,986 | 2,999 | 2,961 | 2,967 | 12,400 | 2,967 |
| 2024-06-05 | 2,991 | 3,015 | 2,980 | 2,986 | 21,600 | 2,986 |
| 2024-06-04 | 3,020 | 3,025 | 3,000 | 3,000 | 15,500 | 3,000 |
| 2024-06-03 | 3,020 | 3,045 | 3,015 | 3,025 | 14,400 | 3,025 |
| 2024-05-31 | 2,990 | 3,020 | 2,984 | 3,020 | 12,800 | 3,020 |
| 2024-05-30 | 2,935 | 2,973 | 2,926 | 2,961 | 17,700 | 2,961 |
| 2024-05-29 | 2,976 | 2,987 | 2,944 | 2,945 | 35,600 | 2,945 |
| 2024-05-28 | 3,005 | 3,030 | 2,968 | 2,976 | 22,900 | 2,976 |
| 2024-05-27 | 2,994 | 3,005 | 2,988 | 3,005 | 10,100 | 3,005 |
| 2024-05-24 | 2,963 | 3,010 | 2,958 | 2,994 | 10,700 | 2,994 |
| 2024-05-23 | 2,994 | 2,995 | 2,963 | 2,982 | 18,100 | 2,982 |
| 2024-05-22 | 3,020 | 3,020 | 2,986 | 2,994 | 25,000 | 2,994 |
| 2024-05-21 | 2,998 | 3,020 | 2,984 | 3,005 | 15,100 | 3,005 |
| 2024-05-20 | 2,963 | 2,990 | 2,954 | 2,983 | 16,100 | 2,983 |
| 2024-05-17 | 2,901 | 2,933 | 2,901 | 2,933 | 14,500 | 2,933 |
| 2024-05-16 | 3,000 | 3,000 | 2,913 | 2,913 | 37,700 | 2,913 |
| 2024-05-15 | 3,070 | 3,070 | 2,988 | 2,998 | 40,800 | 2,998 |
| 2024-05-14 | 3,150 | 3,150 | 3,025 | 3,070 | 45,500 | 3,070 |
| 2024-05-13 | 3,135 | 3,165 | 3,110 | 3,145 | 23,300 | 3,145 |
| 2024-05-10 | 3,135 | 3,155 | 3,125 | 3,135 | 10,500 | 3,135 |
| 2024-05-09 | 3,135 | 3,160 | 3,130 | 3,145 | 10,700 | 3,145 |
| 2024-05-08 | 3,125 | 3,150 | 3,125 | 3,130 | 6,900 | 3,130 |
| 2024-05-07 | 3,105 | 3,150 | 3,105 | 3,125 | 13,100 | 3,125 |
| 2024-05-02 | 3,115 | 3,125 | 3,100 | 3,105 | 7,300 | 3,105 |
| 2024-05-01 | 3,125 | 3,125 | 3,090 | 3,105 | 10,500 | 3,105 |
| 2024-04-30 | 3,105 | 3,140 | 3,080 | 3,135 | 16,400 | 3,135 |
| 2024-04-26 | 3,055 | 3,125 | 3,050 | 3,090 | 17,000 | 3,090 |
| 2024-04-25 | 3,095 | 3,115 | 3,085 | 3,085 | 12,500 | 3,085 |
| 2024-04-24 | 3,100 | 3,120 | 3,080 | 3,100 | 14,500 | 3,100 |
| 2024-04-23 | 3,120 | 3,135 | 3,085 | 3,110 | 12,100 | 3,110 |
| 2024-04-22 | 3,130 | 3,135 | 3,075 | 3,125 | 44,900 | 3,125 |
| 2024-04-19 | 3,070 | 3,070 | 2,988 | 3,025 | 29,800 | 3,025 |
| 2024-04-18 | 3,065 | 3,075 | 3,030 | 3,075 | 12,400 | 3,075 |
| 2024-04-17 | 3,070 | 3,090 | 3,025 | 3,025 | 16,700 | 3,025 |
| 2024-04-16 | 3,110 | 3,130 | 3,060 | 3,060 | 20,600 | 3,060 |
| 2024-04-15 | 3,105 | 3,160 | 3,100 | 3,150 | 7,400 | 3,150 |
| 2024-04-12 | 3,185 | 3,185 | 3,135 | 3,145 | 14,200 | 3,145 |
| 2024-04-11 | 3,135 | 3,200 | 3,130 | 3,180 | 14,900 | 3,180 |
| 2024-04-10 | 3,135 | 3,195 | 3,135 | 3,160 | 10,600 | 3,160 |
| 2024-04-09 | 3,140 | 3,165 | 3,125 | 3,150 | 9,300 | 3,150 |
| 2024-04-08 | 3,100 | 3,140 | 3,090 | 3,130 | 19,100 | 3,130 |
| 2024-04-05 | 3,065 | 3,085 | 3,035 | 3,085 | 20,200 | 3,085 |
| 2024-04-04 | 3,100 | 3,115 | 3,070 | 3,085 | 19,500 | 3,085 |
| 2024-04-03 | 3,060 | 3,120 | 3,045 | 3,100 | 22,400 | 3,100 |
| 2024-04-02 | 3,120 | 3,130 | 3,070 | 3,070 | 24,700 | 3,070 |
| 2024-04-01 | 3,200 | 3,200 | 3,125 | 3,135 | 60,900 | 3,135 |
| 2024-03-29 | 3,110 | 3,150 | 3,075 | 3,135 | 29,300 | 3,135 |
| 2024-03-28 | 3,150 | 3,150 | 3,070 | 3,085 | 31,100 | 3,085 |
| 2024-03-27 | 3,165 | 3,190 | 3,135 | 3,150 | 22,400 | 3,150 |
| 2024-03-26 | 3,160 | 3,185 | 3,140 | 3,155 | 16,600 | 3,155 |
| 2024-03-25 | 3,155 | 3,185 | 3,145 | 3,160 | 21,600 | 3,160 |
| 2024-03-22 | 3,225 | 3,225 | 3,160 | 3,170 | 24,700 | 3,170 |
| 2024-03-21 | 3,200 | 3,225 | 3,170 | 3,200 | 22,100 | 3,200 |
| 2024-03-19 | 3,120 | 3,175 | 3,120 | 3,160 | 20,100 | 3,160 |
| 2024-03-18 | 3,150 | 3,150 | 3,105 | 3,115 | 19,800 | 3,115 |
| 2024-03-15 | 3,060 | 3,125 | 3,050 | 3,120 | 38,400 | 3,120 |
| 2024-03-14 | 3,080 | 3,100 | 3,050 | 3,080 | 22,500 | 3,080 |
| 2024-03-13 | 3,110 | 3,125 | 3,050 | 3,065 | 22,700 | 3,065 |
| 2024-03-12 | 3,035 | 3,095 | 3,005 | 3,090 | 32,100 | 3,090 |
| 2024-03-11 | 3,055 | 3,085 | 3,005 | 3,035 | 27,700 | 3,035 |
| 2024-03-08 | 3,055 | 3,145 | 3,050 | 3,110 | 42,900 | 3,110 |
| 2024-03-07 | 3,160 | 3,170 | 3,100 | 3,100 | 35,200 | 3,100 |
| 2024-03-06 | 3,145 | 3,180 | 3,140 | 3,165 | 28,600 | 3,165 |
| 2024-03-05 | 3,100 | 3,150 | 3,090 | 3,140 | 41,800 | 3,140 |
| 2024-03-04 | 3,200 | 3,255 | 3,125 | 3,125 | 44,700 | 3,125 |
| 2024-03-01 | 3,280 | 3,320 | 3,200 | 3,215 | 55,800 | 3,215 |
| 2024-02-29 | 3,250 | 3,300 | 3,235 | 3,250 | 71,200 | 3,250 |
| 2024-02-28 | 3,165 | 3,245 | 3,160 | 3,235 | 50,200 | 3,235 |
| 2024-02-27 | 3,145 | 3,220 | 3,135 | 3,155 | 69,400 | 3,155 |
| 2024-02-26 | 3,150 | 3,150 | 3,085 | 3,100 | 51,500 | 3,100 |
| 2024-02-22 | 3,145 | 3,185 | 3,125 | 3,185 | 42,200 | 3,185 |
| 2024-02-21 | 3,140 | 3,165 | 3,060 | 3,110 | 199,200 | 3,110 |
| 2024-02-20 | 3,150 | 3,205 | 3,150 | 3,180 | 44,800 | 3,180 |
| 2024-02-19 | 3,055 | 3,135 | 3,045 | 3,135 | 49,600 | 3,135 |
| 2024-02-16 | 3,090 | 3,120 | 3,040 | 3,055 | 55,400 | 3,055 |
| 2024-02-15 | 3,215 | 3,245 | 3,080 | 3,100 | 112,300 | 3,100 |
| 2024-02-14 | 3,275 | 3,285 | 3,160 | 3,210 | 166,100 | 3,210 |
| 2024-02-13 | 2,900 | 2,988 | 2,900 | 2,977 | 62,700 | 2,977 |
| 2024-02-09 | 2,919 | 2,938 | 2,894 | 2,896 | 78,100 | 2,896 |
| 2024-02-08 | 2,999 | 2,999 | 2,890 | 2,943 | 97,000 | 2,943 |
| 2024-02-07 | 2,950 | 3,015 | 2,936 | 3,000 | 57,500 | 3,000 |
| 2024-02-06 | 2,946 | 2,978 | 2,940 | 2,955 | 73,000 | 2,955 |
| 2024-02-05 | 2,935 | 2,964 | 2,931 | 2,946 | 62,800 | 2,946 |
| 2024-02-02 | 2,910 | 2,920 | 2,825 | 2,920 | 86,900 | 2,920 |
| 2024-02-01 | 2,840 | 2,922 | 2,826 | 2,917 | 97,700 | 2,917 |
| 2024-01-31 | 2,747 | 2,862 | 2,747 | 2,862 | 182,300 | 2,862 |
| 2024-01-30 | 2,760 | 2,785 | 2,714 | 2,747 | 290,100 | 2,747 |
| 2024-01-29 | 2,607 | 2,663 | 2,607 | 2,643 | 68,700 | 2,643 |
| 2024-01-26 | 2,610 | 2,639 | 2,605 | 2,607 | 65,700 | 2,607 |
| 2024-01-25 | 2,573 | 2,609 | 2,563 | 2,609 | 68,800 | 2,609 |
| 2024-01-24 | 2,567 | 2,585 | 2,565 | 2,573 | 41,300 | 2,573 |
| 2024-01-23 | 2,560 | 2,569 | 2,550 | 2,568 | 38,200 | 2,568 |
| 2024-01-22 | 2,540 | 2,552 | 2,532 | 2,552 | 53,700 | 2,552 |
| 2024-01-19 | 2,522 | 2,522 | 2,501 | 2,514 | 43,300 | 2,514 |
| 2024-01-18 | 2,501 | 2,524 | 2,501 | 2,522 | 24,200 | 2,522 |
| 2024-01-17 | 2,522 | 2,536 | 2,502 | 2,502 | 55,700 | 2,502 |
| 2024-01-16 | 2,534 | 2,547 | 2,515 | 2,535 | 37,800 | 2,535 |
| 2024-01-15 | 2,500 | 2,549 | 2,500 | 2,542 | 46,800 | 2,542 |
| 2024-01-12 | 2,572 | 2,577 | 2,500 | 2,500 | 77,700 | 2,500 |
| 2024-01-11 | 2,575 | 2,592 | 2,570 | 2,572 | 49,700 | 2,572 |
| 2024-01-10 | 2,575 | 2,587 | 2,558 | 2,573 | 43,200 | 2,573 |
| 2024-01-09 | 2,553 | 2,579 | 2,541 | 2,575 | 57,800 | 2,575 |
| 2024-01-05 | 2,580 | 2,584 | 2,540 | 2,542 | 57,600 | 2,542 |
| 2024-01-04 | 2,565 | 2,574 | 2,536 | 2,565 | 67,300 | 2,565 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
