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
