4221 大倉工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-03	1,872	1,872	1,855	1,857	16,900	1,857
2023-02-02	1,886	1,890	1,861	1,867	31,700	1,867
2023-02-01	1,881	1,902	1,877	1,882	31,500	1,882
2023-01-31	1,875	1,891	1,870	1,882	28,700	1,882
2023-01-30	1,884	1,891	1,878	1,880	21,000	1,880
2023-01-27	1,899	1,900	1,883	1,884	9,500	1,884
2023-01-26	1,900	1,900	1,892	1,898	11,300	1,898
2023-01-25	1,893	1,900	1,883	1,898	12,300	1,898
2023-01-24	1,880	1,907	1,876	1,893	32,700	1,893
2023-01-23	1,888	1,888	1,867	1,880	37,100	1,880
2023-01-20	1,855	1,879	1,851	1,876	34,200	1,876
2023-01-19	1,845	1,862	1,830	1,855	37,900	1,855
2023-01-18	1,820	1,853	1,813	1,847	33,500	1,847
2023-01-17	1,810	1,824	1,809	1,820	36,200	1,820
2023-01-16	1,830	1,830	1,806	1,806	14,700	1,806
2023-01-13	1,820	1,859	1,818	1,837	64,000	1,837
2023-01-12	1,810	1,820	1,806	1,820	25,600	1,820
2023-01-11	1,812	1,817	1,799	1,810	36,100	1,810
2023-01-10	1,828	1,841	1,801	1,801	31,200	1,801
2023-01-06	1,807	1,828	1,800	1,828	24,100	1,828
2023-01-05	1,818	1,818	1,796	1,813	31,800	1,813
2023-01-04	1,829	1,837	1,781	1,823	74,900	1,823

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