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
2001-12-2833535033535027,0001,750
2001-12-2733133433133316,0001,665
2001-12-263463473363367,0001,680
2001-12-2535536134634642,0001,730
2001-12-2135536135536177,0001,805
2001-12-2033535332835182,0001,755
2001-12-1933633833033076,0001,650
2001-12-1833633633033144,0001,655
2001-12-1734034033133625,0001,680
2001-12-1434034334034279,0001,710
2001-12-133503553503557,0001,775
2001-12-1234635434635315,0001,765
2001-12-1135535533733737,0001,685
2001-12-103513553513557,0001,775
2001-12-073563563513515,0001,755
2001-12-0635735735235610,0001,780
2001-12-0535135235035215,0001,760
2001-12-0435435635035526,0001,775
2001-12-0335635635035442,0001,770
2001-11-3034234534134527,0001,725
2001-11-2935135134434711,0001,735
2001-11-283503513503508,0001,750
2001-11-2735535535135510,0001,775
2001-11-2634635034635010,0001,750
2001-11-2233834733534715,0001,735
2001-11-2134134233434014,0001,700
2001-11-203443473423479,0001,735
2001-11-1934135034034530,0001,725
2001-11-1635035034034013,0001,700
2001-11-1534334833834818,0001,740
2001-11-143503503433439,0001,715
2001-11-1334835034035033,0001,750
2001-11-123343473343477,0001,735
2001-11-0935035134934910,0001,745
2001-11-0834835834835031,0001,750
2001-11-073563563483489,0001,740
2001-11-0635636135135620,0001,780
2001-11-0534535634535610,0001,780
2001-11-0236336335035014,0001,750
2001-11-0137137135835833,0001,790
2001-10-3136537036237036,0001,850
2001-10-3037137336837011,0001,850
2001-10-2938038037337615,0001,880
2001-10-2637338037337956,0001,895
2001-10-2537437436537231,0001,860
2001-10-2436337036337039,0001,850
2001-10-2335536335535842,0001,790
2001-10-2235535735035038,0001,750
2001-10-1935035134535119,0001,755
2001-10-1835235535035032,0001,750
2001-10-1734935134935113,0001,755
2001-10-1635135134434416,0001,720
2001-10-1535035335035022,0001,750
2001-10-1234835033935037,0001,750
2001-10-1135035033933910,0001,695
2001-10-1034034934034535,0001,725
2001-10-0935035034134120,0001,705
2001-10-0535035034135022,0001,750
2001-10-0435835835035022,0001,750
2001-10-0334935834935559,0001,775
2001-10-0234434834334855,0001,740
2001-10-0133334431834458,0001,720
2001-09-2831733531231854,0001,590
2001-09-2731031530931575,0001,575
2001-09-2629231029231031,0001,550
2001-09-253103123093129,0001,560
2001-09-2129929929229517,0001,475
2001-09-2029930329930117,0001,505
2001-09-1930132030131531,0001,575
2001-09-182992992982987,0001,490
2001-09-1730830829530130,0001,505
2001-09-1430830830130850,0001,540
2001-09-1327930027628830,0001,440
2001-09-1230030328028049,0001,400
2001-09-1130830830230410,0001,520
2001-09-103023053023039,0001,515
2001-09-073053063013029,0001,510
2001-09-062993052993049,0001,520
2001-09-0530130429829826,0001,490
2001-09-0430030029930040,0001,500
2001-09-0332032029929955,0001,495
2001-08-3132032331432042,0001,600
2001-08-3033033332633030,0001,650
2001-08-2935035033534062,0001,700
2001-08-2834835034034055,0001,700
2001-08-2736736736336612,0001,830
2001-08-24380380368368250,0001,840
2001-08-2335738535738068,0001,900
2001-08-223623623623621,0001,810
2001-08-2136036336036326,0001,815
2001-08-203563593563594,0001,795
2001-08-1736537035535554,0001,775
2001-08-163603613553614,0001,805
2001-08-1535635635635624,0001,780
2001-08-143603603563568,0001,780
2001-08-1336036035535613,0001,780
2001-08-1036936936136619,0001,830
2001-08-0936536536036088,0001,800
2001-08-0836736736536536,0001,825
2001-08-0736737236336787,0001,835
2001-08-063673673603607,0001,800
2001-08-0337337337137186,0001,855
2001-08-0236937036937067,0001,850
2001-08-01362366360365192,0001,825
2001-07-31361365359360101,0001,800
2001-07-303733733613619,0001,805
2001-07-2737237536937318,0001,865
2001-07-2636637236637220,0001,860
2001-07-2536436836036643,0001,830
2001-07-2436136436036435,0001,820
2001-07-2335936335936327,0001,815
2001-07-1935336035336066,0001,800
2001-07-1835735734835023,0001,750
2001-07-1734935234835211,0001,760
2001-07-163503503493496,0001,745
2001-07-1334635034635040,0001,750
2001-07-1234434634334523,0001,725
2001-07-1134534534334311,0001,715
2001-07-1034334734034724,0001,735
2001-07-093403463403439,0001,715
2001-07-0635635935235512,0001,775
2001-07-053603603523526,0001,760
2001-07-043603603603603,0001,800
2001-07-0335436535436529,0001,825
2001-07-0237737735135158,0001,755
2001-06-2937037236837252,0001,860
2001-06-2836536736436721,0001,835
2001-06-27366366362364120,0001,820
2001-06-2636336736336431,0001,820
2001-06-2535836935836335,0001,815
2001-06-2234836334836334,0001,815
2001-06-2134534634234547,0001,725
2001-06-2034335034134158,0001,705
2001-06-19340345340342246,0001,710
2001-06-1835235535135571,0001,775
2001-06-1535235335035290,0001,760
2001-06-143603603573576,0001,785
2001-06-13359361357357128,0001,785
2001-06-1236236335935964,0001,795
2001-06-1135836335836317,0001,815
2001-06-0836136336136386,0001,815
2001-06-073653653613615,0001,805
2001-06-063603673603678,0001,835
2001-06-053683683613628,0001,810
2001-06-043693693673697,0001,845
2001-06-0137437436736727,0001,835
2001-05-3136136436036413,0001,820
2001-05-303603643603645,0001,820
2001-05-2936136135735714,0001,785
2001-05-283653653643642,0001,820
2001-05-253653653653656,0001,825
2001-05-2436936935836010,0001,800
2001-05-2337537536836812,0001,840
2001-05-2237137537037525,0001,875
2001-05-2137237336836814,0001,840
2001-05-1837037236537233,0001,860
2001-05-173703793703798,0001,895
2001-05-163653703653678,0001,835
2001-05-153623653623653,0001,825
2001-05-143713753623637,0001,815
2001-05-113703713703715,0001,855
2001-05-103723723673675,0001,835
2001-05-0937838037537824,0001,890
2001-05-0837838037838013,0001,900
2001-05-0738238237637611,0001,880
2001-05-0238038037237712,0001,885
2001-05-0137838037038041,0001,900
2001-04-2737738436837861,0001,890
2001-04-2637838037537533,0001,875
2001-04-2537838037537521,0001,875
2001-04-243723763723745,0001,870
2001-04-2337737737137613,0001,880
2001-04-2036838136838153,0001,905
2001-04-1936837036036734,0001,835
2001-04-1836836836236724,0001,835
2001-04-1736637036236224,0001,810
2001-04-1636436736336411,0001,820
2001-04-133623633623636,0001,815
2001-04-1236237036236216,0001,810
2001-04-1136836835836221,0001,810
2001-04-103633693633685,0001,840
2001-04-0936536636336313,0001,815
2001-04-0637437436537023,0001,850
2001-04-0537437536536828,0001,840
2001-04-0438038037037467,0001,870
2001-04-0335736835736545,0001,825
2001-04-0235835835135534,0001,775
2001-03-3035535835035017,0001,750
2001-03-2936036035035011,0001,750
2001-03-2835036034636035,0001,800
2001-03-2735836034234217,0001,710
2001-03-2633835833535840,0001,790
2001-03-2334534533433541,0001,675
2001-03-2235035033733760,0001,685
2001-03-2135535934335038,0001,750
2001-03-1935136135136126,0001,805
2001-03-1635435935035015,0001,750
2001-03-1534635032535016,0001,750
2001-03-1435035535035512,0001,775
2001-03-1334634834034020,0001,700
2001-03-1235036035035025,0001,750
2001-03-0935135535035557,0001,775
2001-03-083503553503516,0001,755
2001-03-0734935734835010,0001,750
2001-03-0634634834634810,0001,740
2001-03-0534534734534730,0001,735
2001-03-0235735734534520,0001,725
2001-03-0136236236036261,0001,810
2001-02-2835035735035735,0001,785
2001-02-2734035034035035,0001,750
2001-02-263333393333393,0001,695
2001-02-2332433832333829,0001,690
2001-02-2233833832032143,0001,605
2001-02-2134734733733913,0001,695
2001-02-2035536034534882,0001,740
2001-02-1935135535035515,0001,775
2001-02-1634835034835031,0001,750
2001-02-1534034834034815,0001,740
2001-02-1433634033634019,0001,700
2001-02-1334134133633614,0001,680
2001-02-0933134433134428,0001,720
2001-02-0833534033133122,0001,655
2001-02-073433433353359,0001,675
2001-02-0634234334034315,0001,715
2001-02-053503503423428,0001,710
2001-02-0235035034135016,0001,750
2001-02-0134935034935045,0001,750
2001-01-3133834533834537,0001,725
2001-01-3034534533833816,0001,690
2001-01-2933534733534716,0001,735
2001-01-2634534533533512,0001,675
2001-01-2535335534334521,0001,725
2001-01-2434634834634835,0001,740
2001-01-2335435434634611,0001,730
2001-01-2234035434035423,0001,770
2001-01-1933734332634021,0001,700
2001-01-1833035033035044,0001,750
2001-01-1734034433534460,0001,720
2001-01-1633333533333523,0001,675
2001-01-1530833030732858,0001,640
2001-01-1230230930230724,0001,535
2001-01-1130030129530149,0001,505
2001-01-1031831830130674,0001,530
2001-01-0932932931631848,0001,590
2001-01-0533433532933022,0001,650
2001-01-04330331330331138,0001,655

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