4221 大倉工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 706 | 706 | 689 | 697 | 57,000 | 3,485 |
| 2005-12-29 | 713 | 713 | 702 | 705 | 179,000 | 3,525 |
| 2005-12-28 | 700 | 715 | 696 | 713 | 143,000 | 3,565 |
| 2005-12-27 | 699 | 701 | 692 | 695 | 172,000 | 3,475 |
| 2005-12-26 | 699 | 703 | 697 | 699 | 98,000 | 3,495 |
| 2005-12-22 | 700 | 700 | 692 | 700 | 86,000 | 3,500 |
| 2005-12-21 | 699 | 700 | 695 | 700 | 141,000 | 3,500 |
| 2005-12-20 | 695 | 697 | 692 | 696 | 92,000 | 3,480 |
| 2005-12-19 | 688 | 698 | 688 | 693 | 178,000 | 3,465 |
| 2005-12-16 | 694 | 696 | 678 | 685 | 201,000 | 3,425 |
| 2005-12-15 | 698 | 699 | 690 | 696 | 96,000 | 3,480 |
| 2005-12-14 | 702 | 702 | 691 | 694 | 153,000 | 3,470 |
| 2005-12-13 | 700 | 706 | 696 | 698 | 150,000 | 3,490 |
| 2005-12-12 | 707 | 709 | 700 | 705 | 107,000 | 3,525 |
| 2005-12-09 | 695 | 704 | 695 | 702 | 141,000 | 3,510 |
| 2005-12-08 | 701 | 709 | 695 | 700 | 79,000 | 3,500 |
| 2005-12-07 | 710 | 714 | 702 | 705 | 114,000 | 3,525 |
| 2005-12-06 | 710 | 715 | 708 | 709 | 118,000 | 3,545 |
| 2005-12-05 | 704 | 710 | 704 | 708 | 104,000 | 3,540 |
| 2005-12-02 | 701 | 705 | 700 | 704 | 90,000 | 3,520 |
| 2005-12-01 | 700 | 705 | 689 | 705 | 231,000 | 3,525 |
| 2005-11-30 | 698 | 703 | 692 | 700 | 158,000 | 3,500 |
| 2005-11-29 | 700 | 702 | 688 | 698 | 169,000 | 3,490 |
| 2005-11-28 | 692 | 702 | 692 | 697 | 112,000 | 3,485 |
| 2005-11-25 | 704 | 704 | 696 | 700 | 49,000 | 3,500 |
| 2005-11-24 | 707 | 709 | 700 | 704 | 74,000 | 3,520 |
| 2005-11-22 | 703 | 705 | 696 | 704 | 102,000 | 3,520 |
| 2005-11-21 | 700 | 702 | 698 | 698 | 98,000 | 3,490 |
| 2005-11-18 | 692 | 695 | 685 | 694 | 98,000 | 3,470 |
| 2005-11-17 | 692 | 698 | 690 | 691 | 130,000 | 3,455 |
| 2005-11-16 | 696 | 704 | 680 | 691 | 116,000 | 3,455 |
| 2005-11-15 | 698 | 715 | 695 | 697 | 215,000 | 3,485 |
| 2005-11-14 | 700 | 700 | 657 | 698 | 210,000 | 3,490 |
| 2005-11-11 | 698 | 700 | 690 | 697 | 201,000 | 3,485 |
| 2005-11-10 | 719 | 720 | 678 | 698 | 768,000 | 3,490 |
| 2005-11-09 | 648 | 654 | 648 | 649 | 95,000 | 3,245 |
| 2005-11-08 | 648 | 652 | 648 | 648 | 167,000 | 3,240 |
| 2005-11-07 | 657 | 657 | 646 | 647 | 71,000 | 3,235 |
| 2005-11-04 | 647 | 652 | 647 | 647 | 78,000 | 3,235 |
| 2005-11-02 | 651 | 653 | 645 | 650 | 58,000 | 3,250 |
| 2005-11-01 | 656 | 656 | 645 | 650 | 60,000 | 3,250 |
| 2005-10-31 | 660 | 660 | 655 | 655 | 131,000 | 3,275 |
| 2005-10-28 | 651 | 651 | 645 | 645 | 86,000 | 3,225 |
| 2005-10-27 | 647 | 653 | 644 | 649 | 53,000 | 3,245 |
| 2005-10-26 | 643 | 646 | 638 | 646 | 88,000 | 3,230 |
| 2005-10-25 | 630 | 636 | 625 | 634 | 108,000 | 3,170 |
| 2005-10-24 | 630 | 637 | 630 | 631 | 35,000 | 3,155 |
| 2005-10-21 | 629 | 635 | 629 | 633 | 56,000 | 3,165 |
| 2005-10-20 | 652 | 652 | 627 | 629 | 277,000 | 3,145 |
| 2005-10-19 | 641 | 645 | 641 | 644 | 128,000 | 3,220 |
| 2005-10-18 | 654 | 654 | 641 | 643 | 71,000 | 3,215 |
| 2005-10-17 | 652 | 652 | 646 | 648 | 39,000 | 3,240 |
| 2005-10-14 | 646 | 648 | 645 | 646 | 71,000 | 3,230 |
| 2005-10-13 | 647 | 652 | 645 | 648 | 75,000 | 3,240 |
| 2005-10-12 | 658 | 660 | 640 | 648 | 93,000 | 3,240 |
| 2005-10-11 | 650 | 655 | 645 | 655 | 79,000 | 3,275 |
| 2005-10-07 | 650 | 650 | 640 | 645 | 132,000 | 3,225 |
| 2005-10-06 | 649 | 650 | 640 | 640 | 222,000 | 3,200 |
| 2005-10-05 | 652 | 657 | 649 | 651 | 107,000 | 3,255 |
| 2005-10-04 | 659 | 659 | 649 | 653 | 63,000 | 3,265 |
| 2005-10-03 | 646 | 660 | 645 | 660 | 68,000 | 3,300 |
| 2005-09-30 | 665 | 665 | 645 | 645 | 234,000 | 3,225 |
| 2005-09-29 | 667 | 670 | 661 | 665 | 97,000 | 3,325 |
| 2005-09-28 | 661 | 668 | 660 | 667 | 41,000 | 3,335 |
| 2005-09-27 | 664 | 665 | 658 | 660 | 62,000 | 3,300 |
| 2005-09-26 | 660 | 669 | 654 | 666 | 102,000 | 3,330 |
| 2005-09-22 | 653 | 658 | 651 | 656 | 66,000 | 3,280 |
| 2005-09-21 | 653 | 658 | 650 | 653 | 59,000 | 3,265 |
| 2005-09-20 | 659 | 660 | 650 | 654 | 64,000 | 3,270 |
| 2005-09-16 | 661 | 661 | 650 | 655 | 94,000 | 3,275 |
| 2005-09-15 | 651 | 658 | 649 | 651 | 145,000 | 3,255 |
| 2005-09-14 | 660 | 664 | 653 | 658 | 185,000 | 3,290 |
| 2005-09-13 | 670 | 670 | 657 | 667 | 176,000 | 3,335 |
| 2005-09-12 | 662 | 680 | 662 | 670 | 173,000 | 3,350 |
| 2005-09-09 | 652 | 666 | 651 | 660 | 262,000 | 3,300 |
| 2005-09-08 | 645 | 648 | 638 | 645 | 266,000 | 3,225 |
| 2005-09-07 | 645 | 646 | 642 | 646 | 262,000 | 3,230 |
| 2005-09-06 | 638 | 644 | 635 | 637 | 350,000 | 3,185 |
| 2005-09-05 | 632 | 637 | 629 | 634 | 262,000 | 3,170 |
| 2005-09-02 | 634 | 635 | 627 | 629 | 241,000 | 3,145 |
| 2005-09-01 | 629 | 633 | 626 | 631 | 224,000 | 3,155 |
| 2005-08-31 | 638 | 638 | 628 | 629 | 74,000 | 3,145 |
| 2005-08-30 | 628 | 629 | 624 | 629 | 134,000 | 3,145 |
| 2005-08-29 | 650 | 650 | 618 | 623 | 419,000 | 3,115 |
| 2005-08-26 | 647 | 648 | 644 | 648 | 68,000 | 3,240 |
| 2005-08-25 | 646 | 650 | 645 | 646 | 69,000 | 3,230 |
| 2005-08-24 | 653 | 655 | 646 | 649 | 83,000 | 3,245 |
| 2005-08-23 | 650 | 660 | 646 | 653 | 185,000 | 3,265 |
| 2005-08-22 | 664 | 664 | 650 | 652 | 147,000 | 3,260 |
| 2005-08-19 | 671 | 671 | 656 | 659 | 71,000 | 3,295 |
| 2005-08-18 | 671 | 676 | 668 | 672 | 66,000 | 3,360 |
| 2005-08-17 | 662 | 677 | 662 | 670 | 98,000 | 3,350 |
| 2005-08-16 | 660 | 663 | 656 | 662 | 62,000 | 3,310 |
| 2005-08-15 | 650 | 660 | 650 | 655 | 45,000 | 3,275 |
| 2005-08-12 | 668 | 669 | 651 | 652 | 118,000 | 3,260 |
| 2005-08-11 | 662 | 663 | 654 | 658 | 97,000 | 3,290 |
| 2005-08-10 | 650 | 669 | 650 | 653 | 114,000 | 3,265 |
| 2005-08-09 | 645 | 653 | 645 | 649 | 42,000 | 3,245 |
| 2005-08-08 | 646 | 647 | 631 | 647 | 147,000 | 3,235 |
| 2005-08-05 | 650 | 655 | 643 | 646 | 137,000 | 3,230 |
| 2005-08-04 | 652 | 657 | 649 | 652 | 100,000 | 3,260 |
| 2005-08-03 | 661 | 661 | 642 | 652 | 145,000 | 3,260 |
| 2005-08-02 | 662 | 668 | 662 | 662 | 83,000 | 3,310 |
| 2005-08-01 | 687 | 687 | 667 | 667 | 111,000 | 3,335 |
| 2005-07-29 | 680 | 686 | 676 | 680 | 97,000 | 3,400 |
| 2005-07-28 | 684 | 684 | 672 | 676 | 73,000 | 3,380 |
| 2005-07-27 | 683 | 689 | 678 | 684 | 57,000 | 3,420 |
| 2005-07-26 | 674 | 684 | 670 | 682 | 129,000 | 3,410 |
| 2005-07-25 | 683 | 687 | 667 | 674 | 314,000 | 3,370 |
| 2005-07-22 | 697 | 700 | 683 | 691 | 80,000 | 3,455 |
| 2005-07-21 | 701 | 701 | 691 | 696 | 79,000 | 3,480 |
| 2005-07-20 | 699 | 700 | 695 | 700 | 61,000 | 3,500 |
| 2005-07-19 | 699 | 699 | 685 | 698 | 42,000 | 3,490 |
| 2005-07-15 | 701 | 701 | 695 | 699 | 41,000 | 3,495 |
| 2005-07-14 | 700 | 708 | 697 | 697 | 300,000 | 3,485 |
| 2005-07-13 | 697 | 700 | 691 | 698 | 121,000 | 3,490 |
| 2005-07-12 | 690 | 693 | 686 | 692 | 60,000 | 3,460 |
| 2005-07-11 | 685 | 692 | 682 | 682 | 41,000 | 3,410 |
| 2005-07-08 | 682 | 693 | 682 | 693 | 48,000 | 3,465 |
| 2005-07-07 | 686 | 687 | 682 | 685 | 46,000 | 3,425 |
| 2005-07-06 | 685 | 695 | 684 | 685 | 79,000 | 3,425 |
| 2005-07-05 | 688 | 695 | 682 | 689 | 120,000 | 3,445 |
| 2005-07-04 | 700 | 703 | 696 | 698 | 59,000 | 3,490 |
| 2005-07-01 | 710 | 710 | 698 | 706 | 41,000 | 3,530 |
| 2005-06-30 | 715 | 727 | 707 | 708 | 139,000 | 3,540 |
| 2005-06-29 | 705 | 712 | 696 | 705 | 239,000 | 3,525 |
| 2005-06-28 | 700 | 703 | 694 | 700 | 99,000 | 3,500 |
| 2005-06-27 | 702 | 711 | 689 | 699 | 87,000 | 3,495 |
| 2005-06-24 | 691 | 702 | 691 | 702 | 46,000 | 3,510 |
| 2005-06-23 | 704 | 710 | 697 | 705 | 83,000 | 3,525 |
| 2005-06-22 | 698 | 705 | 691 | 704 | 100,000 | 3,520 |
| 2005-06-21 | 705 | 710 | 690 | 698 | 124,000 | 3,490 |
| 2005-06-20 | 731 | 731 | 686 | 698 | 234,000 | 3,490 |
| 2005-06-17 | 694 | 707 | 692 | 705 | 131,000 | 3,525 |
| 2005-06-16 | 692 | 692 | 687 | 687 | 79,000 | 3,435 |
| 2005-06-15 | 665 | 685 | 665 | 685 | 125,000 | 3,425 |
| 2005-06-14 | 669 | 671 | 661 | 663 | 60,000 | 3,315 |
| 2005-06-13 | 669 | 669 | 666 | 667 | 29,000 | 3,335 |
| 2005-06-10 | 670 | 672 | 666 | 670 | 116,000 | 3,350 |
| 2005-06-09 | 666 | 667 | 661 | 665 | 54,000 | 3,325 |
| 2005-06-08 | 660 | 665 | 658 | 660 | 61,000 | 3,300 |
| 2005-06-07 | 649 | 656 | 649 | 656 | 75,000 | 3,280 |
| 2005-06-06 | 660 | 660 | 647 | 648 | 99,000 | 3,240 |
| 2005-06-03 | 654 | 655 | 640 | 651 | 164,000 | 3,255 |
| 2005-06-02 | 672 | 678 | 663 | 664 | 115,000 | 3,320 |
| 2005-06-01 | 681 | 681 | 668 | 671 | 156,000 | 3,355 |
| 2005-05-31 | 670 | 685 | 670 | 685 | 122,000 | 3,425 |
| 2005-05-30 | 678 | 678 | 661 | 664 | 234,000 | 3,320 |
| 2005-05-27 | 680 | 685 | 678 | 682 | 113,000 | 3,410 |
| 2005-05-26 | 665 | 677 | 664 | 677 | 99,000 | 3,385 |
| 2005-05-25 | 671 | 677 | 663 | 664 | 72,000 | 3,320 |
| 2005-05-24 | 690 | 714 | 680 | 680 | 345,000 | 3,400 |
| 2005-05-23 | 691 | 700 | 686 | 689 | 302,000 | 3,445 |
| 2005-05-20 | 690 | 706 | 689 | 701 | 365,000 | 3,505 |
| 2005-05-19 | 680 | 687 | 675 | 684 | 138,000 | 3,420 |
| 2005-05-18 | 653 | 671 | 653 | 662 | 146,000 | 3,310 |
| 2005-05-17 | 668 | 680 | 652 | 652 | 147,000 | 3,260 |
| 2005-05-16 | 702 | 703 | 664 | 665 | 430,000 | 3,325 |
| 2005-05-13 | 715 | 715 | 702 | 707 | 303,000 | 3,535 |
| 2005-05-12 | 725 | 725 | 715 | 718 | 77,000 | 3,590 |
| 2005-05-11 | 713 | 719 | 704 | 718 | 85,000 | 3,590 |
| 2005-05-10 | 725 | 727 | 710 | 713 | 114,000 | 3,565 |
| 2005-05-09 | 725 | 732 | 720 | 731 | 136,000 | 3,655 |
| 2005-05-06 | 732 | 734 | 723 | 730 | 130,000 | 3,650 |
| 2005-05-02 | 734 | 734 | 725 | 726 | 40,000 | 3,630 |
| 2005-04-28 | 725 | 730 | 720 | 724 | 60,000 | 3,620 |
| 2005-04-27 | 722 | 730 | 715 | 725 | 100,000 | 3,625 |
| 2005-04-26 | 727 | 735 | 722 | 726 | 72,000 | 3,630 |
| 2005-04-25 | 721 | 727 | 720 | 720 | 83,000 | 3,600 |
| 2005-04-22 | 720 | 728 | 720 | 720 | 183,000 | 3,600 |
| 2005-04-21 | 724 | 726 | 690 | 720 | 195,000 | 3,600 |
| 2005-04-20 | 734 | 743 | 726 | 734 | 277,000 | 3,670 |
| 2005-04-19 | 725 | 732 | 717 | 724 | 202,000 | 3,620 |
| 2005-04-18 | 730 | 730 | 712 | 725 | 223,000 | 3,625 |
| 2005-04-15 | 762 | 762 | 733 | 736 | 112,000 | 3,680 |
| 2005-04-14 | 765 | 765 | 745 | 754 | 114,000 | 3,770 |
| 2005-04-13 | 770 | 777 | 749 | 765 | 98,000 | 3,825 |
| 2005-04-12 | 787 | 787 | 765 | 766 | 166,000 | 3,830 |
| 2005-04-11 | 771 | 789 | 768 | 789 | 538,000 | 3,945 |
| 2005-04-08 | 768 | 770 | 757 | 770 | 318,000 | 3,850 |
| 2005-04-07 | 741 | 758 | 735 | 758 | 516,000 | 3,790 |
| 2005-04-06 | 730 | 741 | 730 | 740 | 129,000 | 3,700 |
| 2005-04-05 | 739 | 739 | 728 | 728 | 64,000 | 3,640 |
| 2005-04-04 | 735 | 739 | 732 | 739 | 64,000 | 3,695 |
| 2005-04-01 | 729 | 748 | 700 | 742 | 218,000 | 3,710 |
| 2005-03-31 | 720 | 725 | 718 | 724 | 100,000 | 3,620 |
| 2005-03-30 | 707 | 716 | 707 | 716 | 87,000 | 3,580 |
| 2005-03-29 | 714 | 715 | 699 | 713 | 79,000 | 3,565 |
| 2005-03-28 | 727 | 727 | 719 | 720 | 21,000 | 3,600 |
| 2005-03-25 | 714 | 722 | 714 | 722 | 75,000 | 3,610 |
| 2005-03-24 | 722 | 722 | 718 | 719 | 50,000 | 3,595 |
| 2005-03-23 | 720 | 724 | 717 | 720 | 202,000 | 3,600 |
| 2005-03-22 | 720 | 723 | 716 | 722 | 80,000 | 3,610 |
| 2005-03-18 | 719 | 719 | 712 | 718 | 76,000 | 3,590 |
| 2005-03-17 | 726 | 728 | 721 | 723 | 132,000 | 3,615 |
| 2005-03-16 | 725 | 730 | 718 | 726 | 115,000 | 3,630 |
| 2005-03-15 | 731 | 731 | 712 | 725 | 184,000 | 3,625 |
| 2005-03-14 | 727 | 737 | 727 | 735 | 206,000 | 3,675 |
| 2005-03-11 | 720 | 729 | 720 | 724 | 215,000 | 3,620 |
| 2005-03-10 | 731 | 733 | 710 | 712 | 209,000 | 3,560 |
| 2005-03-09 | 734 | 742 | 733 | 738 | 93,000 | 3,690 |
| 2005-03-08 | 747 | 747 | 729 | 733 | 129,000 | 3,665 |
| 2005-03-07 | 746 | 749 | 745 | 748 | 61,000 | 3,740 |
| 2005-03-04 | 749 | 755 | 749 | 753 | 99,000 | 3,765 |
| 2005-03-03 | 746 | 754 | 744 | 748 | 33,000 | 3,740 |
| 2005-03-02 | 745 | 749 | 738 | 748 | 72,000 | 3,740 |
| 2005-03-01 | 756 | 756 | 739 | 745 | 284,000 | 3,725 |
| 2005-02-28 | 765 | 765 | 755 | 758 | 86,000 | 3,790 |
| 2005-02-25 | 756 | 764 | 756 | 764 | 162,000 | 3,820 |
| 2005-02-24 | 747 | 756 | 746 | 754 | 158,000 | 3,770 |
| 2005-02-23 | 743 | 752 | 731 | 746 | 152,000 | 3,730 |
| 2005-02-22 | 760 | 764 | 750 | 753 | 157,000 | 3,765 |
| 2005-02-21 | 749 | 764 | 745 | 759 | 118,000 | 3,795 |
| 2005-02-18 | 750 | 760 | 745 | 751 | 69,000 | 3,755 |
| 2005-02-17 | 751 | 751 | 747 | 750 | 27,000 | 3,750 |
| 2005-02-16 | 743 | 755 | 743 | 751 | 70,000 | 3,755 |
| 2005-02-15 | 754 | 757 | 751 | 752 | 33,000 | 3,760 |
| 2005-02-14 | 750 | 762 | 749 | 753 | 156,000 | 3,765 |
| 2005-02-10 | 746 | 749 | 742 | 742 | 87,000 | 3,710 |
| 2005-02-09 | 754 | 765 | 754 | 756 | 187,000 | 3,780 |
| 2005-02-08 | 751 | 757 | 750 | 754 | 108,000 | 3,770 |
| 2005-02-07 | 752 | 753 | 739 | 751 | 95,000 | 3,755 |
| 2005-02-04 | 755 | 755 | 741 | 749 | 108,000 | 3,745 |
| 2005-02-03 | 755 | 755 | 749 | 753 | 35,000 | 3,765 |
| 2005-02-02 | 750 | 757 | 749 | 756 | 164,000 | 3,780 |
| 2005-02-01 | 754 | 754 | 741 | 744 | 60,000 | 3,720 |
| 2005-01-31 | 740 | 758 | 740 | 753 | 195,000 | 3,765 |
| 2005-01-28 | 738 | 742 | 727 | 740 | 133,000 | 3,700 |
| 2005-01-27 | 753 | 753 | 744 | 746 | 113,000 | 3,730 |
| 2005-01-26 | 740 | 760 | 736 | 750 | 269,000 | 3,750 |
| 2005-01-25 | 736 | 740 | 730 | 740 | 130,000 | 3,700 |
| 2005-01-24 | 734 | 738 | 730 | 736 | 86,000 | 3,680 |
| 2005-01-21 | 724 | 734 | 724 | 734 | 67,000 | 3,670 |
| 2005-01-20 | 736 | 736 | 728 | 732 | 110,000 | 3,660 |
| 2005-01-19 | 733 | 737 | 729 | 736 | 71,000 | 3,680 |
| 2005-01-18 | 736 | 740 | 726 | 733 | 150,000 | 3,665 |
| 2005-01-17 | 725 | 737 | 720 | 736 | 140,000 | 3,680 |
| 2005-01-14 | 720 | 728 | 715 | 728 | 203,000 | 3,640 |
| 2005-01-13 | 720 | 725 | 718 | 720 | 135,000 | 3,600 |
| 2005-01-12 | 717 | 725 | 715 | 725 | 202,000 | 3,625 |
| 2005-01-11 | 712 | 720 | 708 | 717 | 219,000 | 3,585 |
| 2005-01-07 | 720 | 725 | 713 | 714 | 137,000 | 3,570 |
| 2005-01-06 | 715 | 720 | 710 | 718 | 305,000 | 3,590 |
| 2005-01-05 | 738 | 738 | 724 | 725 | 117,000 | 3,625 |
| 2005-01-04 | 726 | 744 | 724 | 744 | 81,000 | 3,720 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
