4221 大倉工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	729	729	722	724	52,000	3,620
2004-12-29	732	732	720	726	87,000	3,630
2004-12-28	732	739	722	722	173,000	3,610
2004-12-27	735	750	722	740	377,000	3,700
2004-12-24	723	728	706	720	327,000	3,600
2004-12-22	734	740	713	721	461,000	3,605
2004-12-21	720	730	696	730	1,322,000	3,650
2004-12-20	684	690	680	689	153,000	3,445
2004-12-17	679	686	679	683	159,000	3,415
2004-12-16	683	683	675	680	65,000	3,400
2004-12-15	675	683	671	683	52,000	3,415
2004-12-14	670	675	663	675	92,000	3,375
2004-12-13	674	692	672	678	259,000	3,390
2004-12-10	671	678	667	674	205,000	3,370
2004-12-09	663	676	663	671	108,000	3,355
2004-12-08	660	673	660	673	34,000	3,365
2004-12-07	669	675	660	670	98,000	3,350
2004-12-06	673	677	670	671	74,000	3,355
2004-12-03	671	676	663	675	112,000	3,375
2004-12-02	672	678	669	674	152,000	3,370
2004-12-01	665	670	660	669	154,000	3,345
2004-11-30	660	665	657	664	92,000	3,320
2004-11-29	656	664	648	658	60,000	3,290
2004-11-26	640	661	640	656	168,000	3,280
2004-11-25	645	646	636	643	103,000	3,215
2004-11-24	649	653	639	644	188,000	3,220
2004-11-22	665	669	652	652	188,000	3,260
2004-11-19	668	679	660	675	193,000	3,375
2004-11-18	661	670	656	662	214,000	3,310
2004-11-17	637	657	637	655	237,000	3,275
2004-11-16	629	635	623	630	59,000	3,150
2004-11-15	617	629	617	629	45,000	3,145
2004-11-12	616	622	616	622	73,000	3,110
2004-11-11	622	626	619	619	63,000	3,095
2004-11-10	620	623	616	622	62,000	3,110
2004-11-09	621	621	615	620	24,000	3,100
2004-11-08	620	625	618	621	47,000	3,105
2004-11-05	611	625	611	624	97,000	3,120
2004-11-04	610	611	606	610	51,000	3,050
2004-11-02	608	612	603	612	30,000	3,060
2004-11-01	610	610	605	607	50,000	3,035
2004-10-29	607	618	606	609	68,000	3,045
2004-10-28	610	621	608	617	71,000	3,085
2004-10-27	601	616	599	601	187,000	3,005
2004-10-26	607	612	600	600	76,000	3,000
2004-10-25	610	613	604	606	95,000	3,030
2004-10-22	621	622	613	615	129,000	3,075
2004-10-21	620	622	617	618	116,000	3,090
2004-10-20	632	632	620	621	98,000	3,105
2004-10-19	617	625	617	623	47,000	3,115
2004-10-18	613	621	613	616	76,000	3,080
2004-10-15	618	619	602	616	130,000	3,080
2004-10-14	626	629	620	623	99,000	3,115
2004-10-13	631	631	626	629	43,000	3,145
2004-10-12	634	634	628	630	70,000	3,150
2004-10-08	632	632	627	628	74,000	3,140
2004-10-07	637	639	628	631	140,000	3,155
2004-10-06	642	643	632	640	87,000	3,200
2004-10-05	645	645	635	645	77,000	3,225
2004-10-04	638	647	636	645	100,000	3,225
2004-10-01	635	636	623	632	62,000	3,160
2004-09-30	626	632	622	630	272,000	3,150
2004-09-29	634	634	622	625	58,000	3,125
2004-09-28	630	638	630	635	28,000	3,175
2004-09-27	638	644	638	640	43,000	3,200
2004-09-24	639	640	635	636	62,000	3,180
2004-09-22	656	657	645	652	54,000	3,260
2004-09-21	654	659	654	656	78,000	3,280
2004-09-17	669	670	659	661	57,000	3,305
2004-09-16	666	668	659	661	52,000	3,305
2004-09-15	672	672	651	665	96,000	3,325
2004-09-14	668	672	665	670	86,000	3,350
2004-09-13	661	665	660	664	41,000	3,320
2004-09-10	661	665	659	664	212,000	3,320
2004-09-09	663	663	658	661	57,000	3,305
2004-09-08	660	664	660	664	67,000	3,320
2004-09-07	665	665	659	664	94,000	3,320
2004-09-06	658	663	650	660	86,000	3,300
2004-09-03	665	665	659	659	62,000	3,295
2004-09-02	663	664	656	661	95,000	3,305
2004-09-01	659	661	655	661	117,000	3,305
2004-08-31	656	657	648	655	56,000	3,275
2004-08-30	660	660	653	654	50,000	3,270
2004-08-27	652	659	649	650	128,000	3,250
2004-08-26	650	654	645	645	132,000	3,225
2004-08-25	654	654	646	650	221,000	3,250
2004-08-24	668	668	656	659	143,000	3,295
2004-08-23	656	664	652	652	98,000	3,260
2004-08-20	647	665	640	652	137,000	3,260
2004-08-19	635	645	634	645	169,000	3,225
2004-08-18	630	641	630	636	53,000	3,180
2004-08-17	632	641	632	635	77,000	3,175
2004-08-16	627	633	627	632	89,000	3,160
2004-08-13	644	644	628	633	100,000	3,165
2004-08-12	640	644	632	641	255,000	3,205
2004-08-11	633	639	633	638	36,000	3,190
2004-08-10	634	640	633	633	41,000	3,165
2004-08-09	628	638	628	634	69,000	3,170
2004-08-06	630	644	624	638	97,000	3,190
2004-08-05	623	637	618	632	48,000	3,160
2004-08-04	626	628	613	628	94,000	3,140
2004-08-03	639	639	626	634	36,000	3,170
2004-08-02	637	642	627	639	99,000	3,195
2004-07-30	631	642	631	637	62,000	3,185
2004-07-29	638	640	632	634	117,000	3,170
2004-07-28	623	641	623	635	58,000	3,175
2004-07-27	636	637	620	623	52,000	3,115
2004-07-26	640	640	630	631	107,000	3,155
2004-07-23	650	653	645	648	37,000	3,240
2004-07-22	645	653	645	649	104,000	3,245
2004-07-21	651	658	649	655	80,000	3,275
2004-07-20	665	665	645	659	174,000	3,295
2004-07-16	656	662	647	660	226,000	3,300
2004-07-15	653	659	652	656	172,000	3,280
2004-07-14	657	662	653	653	115,000	3,265
2004-07-13	661	661	651	656	121,000	3,280
2004-07-12	655	662	654	660	76,000	3,300
2004-07-09	645	655	644	650	208,000	3,250
2004-07-08	649	654	647	648	91,000	3,240
2004-07-07	650	653	642	646	157,000	3,230
2004-07-06	660	662	650	653	146,000	3,265
2004-07-05	674	674	661	662	98,000	3,310
2004-07-02	680	680	673	675	61,000	3,375
2004-07-01	679	686	676	681	79,000	3,405
2004-06-30	683	683	672	680	254,000	3,400
2004-06-29	685	690	679	683	264,000	3,415
2004-06-28	655	675	655	675	182,000	3,375
2004-06-25	663	663	648	650	254,000	3,250
2004-06-24	640	665	639	660	398,000	3,300
2004-06-23	654	660	639	639	268,000	3,195
2004-06-22	664	665	650	655	175,000	3,275
2004-06-21	670	672	658	660	169,000	3,300
2004-06-18	674	674	663	664	155,000	3,320
2004-06-17	681	683	676	678	87,000	3,390
2004-06-16	684	686	676	678	117,000	3,390
2004-06-15	690	690	672	672	141,000	3,360
2004-06-14	680	687	679	681	119,000	3,405
2004-06-11	673	678	668	676	327,000	3,380
2004-06-10	667	678	665	673	236,000	3,365
2004-06-09	678	684	666	668	212,000	3,340
2004-06-08	691	704	680	684	177,000	3,420
2004-06-07	685	704	685	690	145,000	3,450
2004-06-04	698	706	690	697	86,000	3,485
2004-06-03	712	715	690	693	146,000	3,465
2004-06-02	715	720	707	712	78,000	3,560
2004-06-01	718	728	707	707	258,000	3,535
2004-05-31	707	710	699	706	142,000	3,530
2004-05-28	681	698	678	687	127,000	3,435
2004-05-27	680	684	677	680	85,000	3,400
2004-05-26	671	683	671	680	235,000	3,400
2004-05-25	696	696	651	669	570,000	3,345
2004-05-24	713	714	696	696	136,000	3,480
2004-05-21	727	730	711	721	29,000	3,605
2004-05-20	732	732	713	717	39,000	3,585
2004-05-19	698	721	695	712	41,000	3,560
2004-05-18	667	700	667	682	144,000	3,410
2004-05-17	695	708	660	667	140,000	3,335
2004-05-14	738	740	716	725	130,000	3,625
2004-05-13	758	758	735	743	65,000	3,715
2004-05-12	741	761	735	757	176,000	3,785
2004-05-11	720	767	719	738	147,000	3,690
2004-05-10	786	793	726	738	157,000	3,690
2004-05-07	786	795	786	786	152,000	3,930
2004-05-06	815	815	785	786	120,000	3,930
2004-04-30	813	820	800	814	144,000	4,070
2004-04-28	829	835	812	813	334,000	4,065
2004-04-27	820	839	807	835	692,000	4,175
2004-04-26	800	800	789	799	122,000	3,995
2004-04-23	810	812	800	807	361,000	4,035
2004-04-22	795	804	791	798	319,000	3,990
2004-04-21	770	777	767	775	134,000	3,875
2004-04-20	764	775	759	774	217,000	3,870
2004-04-19	775	777	741	759	105,000	3,795
2004-04-16	764	774	753	761	126,000	3,805
2004-04-15	790	790	764	769	130,000	3,845
2004-04-14	784	792	784	790	74,000	3,950
2004-04-13	795	798	787	794	86,000	3,970
2004-04-12	792	799	789	795	56,000	3,975
2004-04-09	799	799	784	791	157,000	3,955
2004-04-08	810	817	804	815	183,000	4,075
2004-04-07	809	814	803	813	248,000	4,065
2004-04-06	797	805	795	801	287,000	4,005
2004-04-05	820	823	785	795	163,000	3,975
2004-04-02	775	812	774	800	686,000	4,000
2004-04-01	755	768	750	765	114,000	3,825
2004-03-31	760	762	751	754	98,000	3,770
2004-03-30	765	767	752	753	248,000	3,765
2004-03-29	734	767	732	761	344,000	3,805
2004-03-26	733	733	717	726	132,000	3,630
2004-03-25	716	721	710	713	207,000	3,565
2004-03-24	726	733	713	720	104,000	3,600
2004-03-23	741	741	730	733	117,000	3,665
2004-03-22	734	745	734	735	141,000	3,675
2004-03-19	724	734	723	731	190,000	3,655
2004-03-18	717	725	711	724	397,000	3,620
2004-03-17	725	737	721	727	170,000	3,635
2004-03-16	730	731	723	730	229,000	3,650
2004-03-15	731	736	715	730	312,000	3,650
2004-03-12	739	740	718	727	274,000	3,635
2004-03-11	755	757	745	751	140,000	3,755
2004-03-10	775	779	757	759	138,000	3,795
2004-03-09	755	777	755	776	220,000	3,880
2004-03-08	765	766	755	762	145,000	3,810
2004-03-05	750	759	748	755	189,000	3,775
2004-03-04	731	747	731	744	136,000	3,720
2004-03-03	730	733	725	728	94,000	3,640
2004-03-02	737	737	726	736	145,000	3,680
2004-03-01	726	734	720	727	208,000	3,635
2004-02-27	698	708	690	708	278,000	3,540
2004-02-26	695	705	690	694	295,000	3,470
2004-02-25	684	697	680	682	361,000	3,410
2004-02-24	733	733	680	686	481,000	3,430
2004-02-23	751	765	740	743	143,000	3,715
2004-02-20	752	757	746	750	46,000	3,750
2004-02-19	753	757	747	748	87,000	3,740
2004-02-18	755	764	752	752	101,000	3,760
2004-02-17	740	746	735	741	76,000	3,705
2004-02-16	735	742	732	734	110,000	3,670
2004-02-13	760	760	724	730	235,000	3,650
2004-02-12	750	760	745	753	195,000	3,765
2004-02-10	759	760	739	740	93,000	3,700
2004-02-09	777	777	750	750	180,000	3,750
2004-02-06	750	762	741	757	216,000	3,785
2004-02-05	730	752	729	736	105,000	3,680
2004-02-04	750	752	732	737	241,000	3,685
2004-02-03	770	776	741	753	446,000	3,765
2004-02-02	782	795	765	772	243,000	3,860
2004-01-30	795	805	785	789	159,000	3,945
2004-01-29	810	810	794	794	134,000	3,970
2004-01-28	807	828	807	820	79,000	4,100
2004-01-27	843	844	826	826	88,000	4,130
2004-01-26	856	856	835	842	140,000	4,210
2004-01-23	850	859	842	854	134,000	4,270
2004-01-22	862	865	842	850	389,000	4,250
2004-01-21	882	885	866	868	349,000	4,340
2004-01-20	854	887	850	872	575,000	4,360
2004-01-19	855	855	846	849	122,000	4,245
2004-01-16	831	858	831	845	112,000	4,225
2004-01-15	860	860	840	841	183,000	4,205
2004-01-14	870	870	857	860	221,000	4,300
2004-01-13	865	875	852	861	248,000	4,305
2004-01-09	850	859	840	855	603,000	4,275
2004-01-08	800	849	798	842	635,000	4,210
2004-01-07	790	800	783	794	292,000	3,970
2004-01-06	800	815	782	782	256,000	3,910
2004-01-05	773	776	767	776	59,000	3,880

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