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