4221 大倉工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 335 | 350 | 335 | 350 | 27,000 | 1,750 |
| 2001-12-27 | 331 | 334 | 331 | 333 | 16,000 | 1,665 |
| 2001-12-26 | 346 | 347 | 336 | 336 | 7,000 | 1,680 |
| 2001-12-25 | 355 | 361 | 346 | 346 | 42,000 | 1,730 |
| 2001-12-21 | 355 | 361 | 355 | 361 | 77,000 | 1,805 |
| 2001-12-20 | 335 | 353 | 328 | 351 | 82,000 | 1,755 |
| 2001-12-19 | 336 | 338 | 330 | 330 | 76,000 | 1,650 |
| 2001-12-18 | 336 | 336 | 330 | 331 | 44,000 | 1,655 |
| 2001-12-17 | 340 | 340 | 331 | 336 | 25,000 | 1,680 |
| 2001-12-14 | 340 | 343 | 340 | 342 | 79,000 | 1,710 |
| 2001-12-13 | 350 | 355 | 350 | 355 | 7,000 | 1,775 |
| 2001-12-12 | 346 | 354 | 346 | 353 | 15,000 | 1,765 |
| 2001-12-11 | 355 | 355 | 337 | 337 | 37,000 | 1,685 |
| 2001-12-10 | 351 | 355 | 351 | 355 | 7,000 | 1,775 |
| 2001-12-07 | 356 | 356 | 351 | 351 | 5,000 | 1,755 |
| 2001-12-06 | 357 | 357 | 352 | 356 | 10,000 | 1,780 |
| 2001-12-05 | 351 | 352 | 350 | 352 | 15,000 | 1,760 |
| 2001-12-04 | 354 | 356 | 350 | 355 | 26,000 | 1,775 |
| 2001-12-03 | 356 | 356 | 350 | 354 | 42,000 | 1,770 |
| 2001-11-30 | 342 | 345 | 341 | 345 | 27,000 | 1,725 |
| 2001-11-29 | 351 | 351 | 344 | 347 | 11,000 | 1,735 |
| 2001-11-28 | 350 | 351 | 350 | 350 | 8,000 | 1,750 |
| 2001-11-27 | 355 | 355 | 351 | 355 | 10,000 | 1,775 |
| 2001-11-26 | 346 | 350 | 346 | 350 | 10,000 | 1,750 |
| 2001-11-22 | 338 | 347 | 335 | 347 | 15,000 | 1,735 |
| 2001-11-21 | 341 | 342 | 334 | 340 | 14,000 | 1,700 |
| 2001-11-20 | 344 | 347 | 342 | 347 | 9,000 | 1,735 |
| 2001-11-19 | 341 | 350 | 340 | 345 | 30,000 | 1,725 |
| 2001-11-16 | 350 | 350 | 340 | 340 | 13,000 | 1,700 |
| 2001-11-15 | 343 | 348 | 338 | 348 | 18,000 | 1,740 |
| 2001-11-14 | 350 | 350 | 343 | 343 | 9,000 | 1,715 |
| 2001-11-13 | 348 | 350 | 340 | 350 | 33,000 | 1,750 |
| 2001-11-12 | 334 | 347 | 334 | 347 | 7,000 | 1,735 |
| 2001-11-09 | 350 | 351 | 349 | 349 | 10,000 | 1,745 |
| 2001-11-08 | 348 | 358 | 348 | 350 | 31,000 | 1,750 |
| 2001-11-07 | 356 | 356 | 348 | 348 | 9,000 | 1,740 |
| 2001-11-06 | 356 | 361 | 351 | 356 | 20,000 | 1,780 |
| 2001-11-05 | 345 | 356 | 345 | 356 | 10,000 | 1,780 |
| 2001-11-02 | 363 | 363 | 350 | 350 | 14,000 | 1,750 |
| 2001-11-01 | 371 | 371 | 358 | 358 | 33,000 | 1,790 |
| 2001-10-31 | 365 | 370 | 362 | 370 | 36,000 | 1,850 |
| 2001-10-30 | 371 | 373 | 368 | 370 | 11,000 | 1,850 |
| 2001-10-29 | 380 | 380 | 373 | 376 | 15,000 | 1,880 |
| 2001-10-26 | 373 | 380 | 373 | 379 | 56,000 | 1,895 |
| 2001-10-25 | 374 | 374 | 365 | 372 | 31,000 | 1,860 |
| 2001-10-24 | 363 | 370 | 363 | 370 | 39,000 | 1,850 |
| 2001-10-23 | 355 | 363 | 355 | 358 | 42,000 | 1,790 |
| 2001-10-22 | 355 | 357 | 350 | 350 | 38,000 | 1,750 |
| 2001-10-19 | 350 | 351 | 345 | 351 | 19,000 | 1,755 |
| 2001-10-18 | 352 | 355 | 350 | 350 | 32,000 | 1,750 |
| 2001-10-17 | 349 | 351 | 349 | 351 | 13,000 | 1,755 |
| 2001-10-16 | 351 | 351 | 344 | 344 | 16,000 | 1,720 |
| 2001-10-15 | 350 | 353 | 350 | 350 | 22,000 | 1,750 |
| 2001-10-12 | 348 | 350 | 339 | 350 | 37,000 | 1,750 |
| 2001-10-11 | 350 | 350 | 339 | 339 | 10,000 | 1,695 |
| 2001-10-10 | 340 | 349 | 340 | 345 | 35,000 | 1,725 |
| 2001-10-09 | 350 | 350 | 341 | 341 | 20,000 | 1,705 |
| 2001-10-05 | 350 | 350 | 341 | 350 | 22,000 | 1,750 |
| 2001-10-04 | 358 | 358 | 350 | 350 | 22,000 | 1,750 |
| 2001-10-03 | 349 | 358 | 349 | 355 | 59,000 | 1,775 |
| 2001-10-02 | 344 | 348 | 343 | 348 | 55,000 | 1,740 |
| 2001-10-01 | 333 | 344 | 318 | 344 | 58,000 | 1,720 |
| 2001-09-28 | 317 | 335 | 312 | 318 | 54,000 | 1,590 |
| 2001-09-27 | 310 | 315 | 309 | 315 | 75,000 | 1,575 |
| 2001-09-26 | 292 | 310 | 292 | 310 | 31,000 | 1,550 |
| 2001-09-25 | 310 | 312 | 309 | 312 | 9,000 | 1,560 |
| 2001-09-21 | 299 | 299 | 292 | 295 | 17,000 | 1,475 |
| 2001-09-20 | 299 | 303 | 299 | 301 | 17,000 | 1,505 |
| 2001-09-19 | 301 | 320 | 301 | 315 | 31,000 | 1,575 |
| 2001-09-18 | 299 | 299 | 298 | 298 | 7,000 | 1,490 |
| 2001-09-17 | 308 | 308 | 295 | 301 | 30,000 | 1,505 |
| 2001-09-14 | 308 | 308 | 301 | 308 | 50,000 | 1,540 |
| 2001-09-13 | 279 | 300 | 276 | 288 | 30,000 | 1,440 |
| 2001-09-12 | 300 | 303 | 280 | 280 | 49,000 | 1,400 |
| 2001-09-11 | 308 | 308 | 302 | 304 | 10,000 | 1,520 |
| 2001-09-10 | 302 | 305 | 302 | 303 | 9,000 | 1,515 |
| 2001-09-07 | 305 | 306 | 301 | 302 | 9,000 | 1,510 |
| 2001-09-06 | 299 | 305 | 299 | 304 | 9,000 | 1,520 |
| 2001-09-05 | 301 | 304 | 298 | 298 | 26,000 | 1,490 |
| 2001-09-04 | 300 | 300 | 299 | 300 | 40,000 | 1,500 |
| 2001-09-03 | 320 | 320 | 299 | 299 | 55,000 | 1,495 |
| 2001-08-31 | 320 | 323 | 314 | 320 | 42,000 | 1,600 |
| 2001-08-30 | 330 | 333 | 326 | 330 | 30,000 | 1,650 |
| 2001-08-29 | 350 | 350 | 335 | 340 | 62,000 | 1,700 |
| 2001-08-28 | 348 | 350 | 340 | 340 | 55,000 | 1,700 |
| 2001-08-27 | 367 | 367 | 363 | 366 | 12,000 | 1,830 |
| 2001-08-24 | 380 | 380 | 368 | 368 | 250,000 | 1,840 |
| 2001-08-23 | 357 | 385 | 357 | 380 | 68,000 | 1,900 |
| 2001-08-22 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2001-08-21 | 360 | 363 | 360 | 363 | 26,000 | 1,815 |
| 2001-08-20 | 356 | 359 | 356 | 359 | 4,000 | 1,795 |
| 2001-08-17 | 365 | 370 | 355 | 355 | 54,000 | 1,775 |
| 2001-08-16 | 360 | 361 | 355 | 361 | 4,000 | 1,805 |
| 2001-08-15 | 356 | 356 | 356 | 356 | 24,000 | 1,780 |
| 2001-08-14 | 360 | 360 | 356 | 356 | 8,000 | 1,780 |
| 2001-08-13 | 360 | 360 | 355 | 356 | 13,000 | 1,780 |
| 2001-08-10 | 369 | 369 | 361 | 366 | 19,000 | 1,830 |
| 2001-08-09 | 365 | 365 | 360 | 360 | 88,000 | 1,800 |
| 2001-08-08 | 367 | 367 | 365 | 365 | 36,000 | 1,825 |
| 2001-08-07 | 367 | 372 | 363 | 367 | 87,000 | 1,835 |
| 2001-08-06 | 367 | 367 | 360 | 360 | 7,000 | 1,800 |
| 2001-08-03 | 373 | 373 | 371 | 371 | 86,000 | 1,855 |
| 2001-08-02 | 369 | 370 | 369 | 370 | 67,000 | 1,850 |
| 2001-08-01 | 362 | 366 | 360 | 365 | 192,000 | 1,825 |
| 2001-07-31 | 361 | 365 | 359 | 360 | 101,000 | 1,800 |
| 2001-07-30 | 373 | 373 | 361 | 361 | 9,000 | 1,805 |
| 2001-07-27 | 372 | 375 | 369 | 373 | 18,000 | 1,865 |
| 2001-07-26 | 366 | 372 | 366 | 372 | 20,000 | 1,860 |
| 2001-07-25 | 364 | 368 | 360 | 366 | 43,000 | 1,830 |
| 2001-07-24 | 361 | 364 | 360 | 364 | 35,000 | 1,820 |
| 2001-07-23 | 359 | 363 | 359 | 363 | 27,000 | 1,815 |
| 2001-07-19 | 353 | 360 | 353 | 360 | 66,000 | 1,800 |
| 2001-07-18 | 357 | 357 | 348 | 350 | 23,000 | 1,750 |
| 2001-07-17 | 349 | 352 | 348 | 352 | 11,000 | 1,760 |
| 2001-07-16 | 350 | 350 | 349 | 349 | 6,000 | 1,745 |
| 2001-07-13 | 346 | 350 | 346 | 350 | 40,000 | 1,750 |
| 2001-07-12 | 344 | 346 | 343 | 345 | 23,000 | 1,725 |
| 2001-07-11 | 345 | 345 | 343 | 343 | 11,000 | 1,715 |
| 2001-07-10 | 343 | 347 | 340 | 347 | 24,000 | 1,735 |
| 2001-07-09 | 340 | 346 | 340 | 343 | 9,000 | 1,715 |
| 2001-07-06 | 356 | 359 | 352 | 355 | 12,000 | 1,775 |
| 2001-07-05 | 360 | 360 | 352 | 352 | 6,000 | 1,760 |
| 2001-07-04 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2001-07-03 | 354 | 365 | 354 | 365 | 29,000 | 1,825 |
| 2001-07-02 | 377 | 377 | 351 | 351 | 58,000 | 1,755 |
| 2001-06-29 | 370 | 372 | 368 | 372 | 52,000 | 1,860 |
| 2001-06-28 | 365 | 367 | 364 | 367 | 21,000 | 1,835 |
| 2001-06-27 | 366 | 366 | 362 | 364 | 120,000 | 1,820 |
| 2001-06-26 | 363 | 367 | 363 | 364 | 31,000 | 1,820 |
| 2001-06-25 | 358 | 369 | 358 | 363 | 35,000 | 1,815 |
| 2001-06-22 | 348 | 363 | 348 | 363 | 34,000 | 1,815 |
| 2001-06-21 | 345 | 346 | 342 | 345 | 47,000 | 1,725 |
| 2001-06-20 | 343 | 350 | 341 | 341 | 58,000 | 1,705 |
| 2001-06-19 | 340 | 345 | 340 | 342 | 246,000 | 1,710 |
| 2001-06-18 | 352 | 355 | 351 | 355 | 71,000 | 1,775 |
| 2001-06-15 | 352 | 353 | 350 | 352 | 90,000 | 1,760 |
| 2001-06-14 | 360 | 360 | 357 | 357 | 6,000 | 1,785 |
| 2001-06-13 | 359 | 361 | 357 | 357 | 128,000 | 1,785 |
| 2001-06-12 | 362 | 363 | 359 | 359 | 64,000 | 1,795 |
| 2001-06-11 | 358 | 363 | 358 | 363 | 17,000 | 1,815 |
| 2001-06-08 | 361 | 363 | 361 | 363 | 86,000 | 1,815 |
| 2001-06-07 | 365 | 365 | 361 | 361 | 5,000 | 1,805 |
| 2001-06-06 | 360 | 367 | 360 | 367 | 8,000 | 1,835 |
| 2001-06-05 | 368 | 368 | 361 | 362 | 8,000 | 1,810 |
| 2001-06-04 | 369 | 369 | 367 | 369 | 7,000 | 1,845 |
| 2001-06-01 | 374 | 374 | 367 | 367 | 27,000 | 1,835 |
| 2001-05-31 | 361 | 364 | 360 | 364 | 13,000 | 1,820 |
| 2001-05-30 | 360 | 364 | 360 | 364 | 5,000 | 1,820 |
| 2001-05-29 | 361 | 361 | 357 | 357 | 14,000 | 1,785 |
| 2001-05-28 | 365 | 365 | 364 | 364 | 2,000 | 1,820 |
| 2001-05-25 | 365 | 365 | 365 | 365 | 6,000 | 1,825 |
| 2001-05-24 | 369 | 369 | 358 | 360 | 10,000 | 1,800 |
| 2001-05-23 | 375 | 375 | 368 | 368 | 12,000 | 1,840 |
| 2001-05-22 | 371 | 375 | 370 | 375 | 25,000 | 1,875 |
| 2001-05-21 | 372 | 373 | 368 | 368 | 14,000 | 1,840 |
| 2001-05-18 | 370 | 372 | 365 | 372 | 33,000 | 1,860 |
| 2001-05-17 | 370 | 379 | 370 | 379 | 8,000 | 1,895 |
| 2001-05-16 | 365 | 370 | 365 | 367 | 8,000 | 1,835 |
| 2001-05-15 | 362 | 365 | 362 | 365 | 3,000 | 1,825 |
| 2001-05-14 | 371 | 375 | 362 | 363 | 7,000 | 1,815 |
| 2001-05-11 | 370 | 371 | 370 | 371 | 5,000 | 1,855 |
| 2001-05-10 | 372 | 372 | 367 | 367 | 5,000 | 1,835 |
| 2001-05-09 | 378 | 380 | 375 | 378 | 24,000 | 1,890 |
| 2001-05-08 | 378 | 380 | 378 | 380 | 13,000 | 1,900 |
| 2001-05-07 | 382 | 382 | 376 | 376 | 11,000 | 1,880 |
| 2001-05-02 | 380 | 380 | 372 | 377 | 12,000 | 1,885 |
| 2001-05-01 | 378 | 380 | 370 | 380 | 41,000 | 1,900 |
| 2001-04-27 | 377 | 384 | 368 | 378 | 61,000 | 1,890 |
| 2001-04-26 | 378 | 380 | 375 | 375 | 33,000 | 1,875 |
| 2001-04-25 | 378 | 380 | 375 | 375 | 21,000 | 1,875 |
| 2001-04-24 | 372 | 376 | 372 | 374 | 5,000 | 1,870 |
| 2001-04-23 | 377 | 377 | 371 | 376 | 13,000 | 1,880 |
| 2001-04-20 | 368 | 381 | 368 | 381 | 53,000 | 1,905 |
| 2001-04-19 | 368 | 370 | 360 | 367 | 34,000 | 1,835 |
| 2001-04-18 | 368 | 368 | 362 | 367 | 24,000 | 1,835 |
| 2001-04-17 | 366 | 370 | 362 | 362 | 24,000 | 1,810 |
| 2001-04-16 | 364 | 367 | 363 | 364 | 11,000 | 1,820 |
| 2001-04-13 | 362 | 363 | 362 | 363 | 6,000 | 1,815 |
| 2001-04-12 | 362 | 370 | 362 | 362 | 16,000 | 1,810 |
| 2001-04-11 | 368 | 368 | 358 | 362 | 21,000 | 1,810 |
| 2001-04-10 | 363 | 369 | 363 | 368 | 5,000 | 1,840 |
| 2001-04-09 | 365 | 366 | 363 | 363 | 13,000 | 1,815 |
| 2001-04-06 | 374 | 374 | 365 | 370 | 23,000 | 1,850 |
| 2001-04-05 | 374 | 375 | 365 | 368 | 28,000 | 1,840 |
| 2001-04-04 | 380 | 380 | 370 | 374 | 67,000 | 1,870 |
| 2001-04-03 | 357 | 368 | 357 | 365 | 45,000 | 1,825 |
| 2001-04-02 | 358 | 358 | 351 | 355 | 34,000 | 1,775 |
| 2001-03-30 | 355 | 358 | 350 | 350 | 17,000 | 1,750 |
| 2001-03-29 | 360 | 360 | 350 | 350 | 11,000 | 1,750 |
| 2001-03-28 | 350 | 360 | 346 | 360 | 35,000 | 1,800 |
| 2001-03-27 | 358 | 360 | 342 | 342 | 17,000 | 1,710 |
| 2001-03-26 | 338 | 358 | 335 | 358 | 40,000 | 1,790 |
| 2001-03-23 | 345 | 345 | 334 | 335 | 41,000 | 1,675 |
| 2001-03-22 | 350 | 350 | 337 | 337 | 60,000 | 1,685 |
| 2001-03-21 | 355 | 359 | 343 | 350 | 38,000 | 1,750 |
| 2001-03-19 | 351 | 361 | 351 | 361 | 26,000 | 1,805 |
| 2001-03-16 | 354 | 359 | 350 | 350 | 15,000 | 1,750 |
| 2001-03-15 | 346 | 350 | 325 | 350 | 16,000 | 1,750 |
| 2001-03-14 | 350 | 355 | 350 | 355 | 12,000 | 1,775 |
| 2001-03-13 | 346 | 348 | 340 | 340 | 20,000 | 1,700 |
| 2001-03-12 | 350 | 360 | 350 | 350 | 25,000 | 1,750 |
| 2001-03-09 | 351 | 355 | 350 | 355 | 57,000 | 1,775 |
| 2001-03-08 | 350 | 355 | 350 | 351 | 6,000 | 1,755 |
| 2001-03-07 | 349 | 357 | 348 | 350 | 10,000 | 1,750 |
| 2001-03-06 | 346 | 348 | 346 | 348 | 10,000 | 1,740 |
| 2001-03-05 | 345 | 347 | 345 | 347 | 30,000 | 1,735 |
| 2001-03-02 | 357 | 357 | 345 | 345 | 20,000 | 1,725 |
| 2001-03-01 | 362 | 362 | 360 | 362 | 61,000 | 1,810 |
| 2001-02-28 | 350 | 357 | 350 | 357 | 35,000 | 1,785 |
| 2001-02-27 | 340 | 350 | 340 | 350 | 35,000 | 1,750 |
| 2001-02-26 | 333 | 339 | 333 | 339 | 3,000 | 1,695 |
| 2001-02-23 | 324 | 338 | 323 | 338 | 29,000 | 1,690 |
| 2001-02-22 | 338 | 338 | 320 | 321 | 43,000 | 1,605 |
| 2001-02-21 | 347 | 347 | 337 | 339 | 13,000 | 1,695 |
| 2001-02-20 | 355 | 360 | 345 | 348 | 82,000 | 1,740 |
| 2001-02-19 | 351 | 355 | 350 | 355 | 15,000 | 1,775 |
| 2001-02-16 | 348 | 350 | 348 | 350 | 31,000 | 1,750 |
| 2001-02-15 | 340 | 348 | 340 | 348 | 15,000 | 1,740 |
| 2001-02-14 | 336 | 340 | 336 | 340 | 19,000 | 1,700 |
| 2001-02-13 | 341 | 341 | 336 | 336 | 14,000 | 1,680 |
| 2001-02-09 | 331 | 344 | 331 | 344 | 28,000 | 1,720 |
| 2001-02-08 | 335 | 340 | 331 | 331 | 22,000 | 1,655 |
| 2001-02-07 | 343 | 343 | 335 | 335 | 9,000 | 1,675 |
| 2001-02-06 | 342 | 343 | 340 | 343 | 15,000 | 1,715 |
| 2001-02-05 | 350 | 350 | 342 | 342 | 8,000 | 1,710 |
| 2001-02-02 | 350 | 350 | 341 | 350 | 16,000 | 1,750 |
| 2001-02-01 | 349 | 350 | 349 | 350 | 45,000 | 1,750 |
| 2001-01-31 | 338 | 345 | 338 | 345 | 37,000 | 1,725 |
| 2001-01-30 | 345 | 345 | 338 | 338 | 16,000 | 1,690 |
| 2001-01-29 | 335 | 347 | 335 | 347 | 16,000 | 1,735 |
| 2001-01-26 | 345 | 345 | 335 | 335 | 12,000 | 1,675 |
| 2001-01-25 | 353 | 355 | 343 | 345 | 21,000 | 1,725 |
| 2001-01-24 | 346 | 348 | 346 | 348 | 35,000 | 1,740 |
| 2001-01-23 | 354 | 354 | 346 | 346 | 11,000 | 1,730 |
| 2001-01-22 | 340 | 354 | 340 | 354 | 23,000 | 1,770 |
| 2001-01-19 | 337 | 343 | 326 | 340 | 21,000 | 1,700 |
| 2001-01-18 | 330 | 350 | 330 | 350 | 44,000 | 1,750 |
| 2001-01-17 | 340 | 344 | 335 | 344 | 60,000 | 1,720 |
| 2001-01-16 | 333 | 335 | 333 | 335 | 23,000 | 1,675 |
| 2001-01-15 | 308 | 330 | 307 | 328 | 58,000 | 1,640 |
| 2001-01-12 | 302 | 309 | 302 | 307 | 24,000 | 1,535 |
| 2001-01-11 | 300 | 301 | 295 | 301 | 49,000 | 1,505 |
| 2001-01-10 | 318 | 318 | 301 | 306 | 74,000 | 1,530 |
| 2001-01-09 | 329 | 329 | 316 | 318 | 48,000 | 1,590 |
| 2001-01-05 | 334 | 335 | 329 | 330 | 22,000 | 1,650 |
| 2001-01-04 | 330 | 331 | 330 | 331 | 138,000 | 1,655 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
