4221 大倉工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 470 | 474 | 467 | 472 | 27,000 | 2,360 |
| 2006-12-28 | 482 | 482 | 469 | 474 | 79,000 | 2,370 |
| 2006-12-27 | 489 | 492 | 481 | 483 | 92,000 | 2,415 |
| 2006-12-26 | 495 | 496 | 484 | 494 | 153,000 | 2,470 |
| 2006-12-25 | 512 | 512 | 501 | 501 | 90,000 | 2,505 |
| 2006-12-22 | 520 | 521 | 506 | 513 | 90,000 | 2,565 |
| 2006-12-21 | 523 | 530 | 523 | 526 | 73,000 | 2,630 |
| 2006-12-20 | 517 | 524 | 514 | 522 | 100,000 | 2,610 |
| 2006-12-19 | 509 | 513 | 505 | 506 | 83,000 | 2,530 |
| 2006-12-18 | 512 | 512 | 500 | 509 | 72,000 | 2,545 |
| 2006-12-15 | 513 | 519 | 511 | 511 | 75,000 | 2,555 |
| 2006-12-14 | 518 | 518 | 508 | 513 | 82,000 | 2,565 |
| 2006-12-13 | 509 | 510 | 503 | 508 | 77,000 | 2,540 |
| 2006-12-12 | 514 | 514 | 502 | 504 | 101,000 | 2,520 |
| 2006-12-11 | 500 | 508 | 500 | 504 | 75,000 | 2,520 |
| 2006-12-08 | 493 | 500 | 492 | 499 | 154,000 | 2,495 |
| 2006-12-07 | 492 | 500 | 491 | 492 | 75,000 | 2,460 |
| 2006-12-06 | 485 | 498 | 485 | 495 | 130,000 | 2,475 |
| 2006-12-05 | 491 | 492 | 481 | 487 | 120,000 | 2,435 |
| 2006-12-04 | 480 | 483 | 473 | 481 | 133,000 | 2,405 |
| 2006-12-01 | 468 | 489 | 464 | 484 | 273,000 | 2,420 |
| 2006-11-30 | 448 | 461 | 448 | 458 | 197,000 | 2,290 |
| 2006-11-29 | 438 | 444 | 436 | 444 | 162,000 | 2,220 |
| 2006-11-28 | 425 | 439 | 422 | 439 | 341,000 | 2,195 |
| 2006-11-27 | 414 | 423 | 412 | 420 | 263,000 | 2,100 |
| 2006-11-24 | 418 | 419 | 411 | 419 | 191,000 | 2,095 |
| 2006-11-22 | 417 | 425 | 414 | 421 | 216,000 | 2,105 |
| 2006-11-21 | 424 | 436 | 424 | 427 | 218,000 | 2,135 |
| 2006-11-20 | 439 | 452 | 423 | 423 | 138,000 | 2,115 |
| 2006-11-17 | 444 | 453 | 436 | 437 | 155,000 | 2,185 |
| 2006-11-16 | 447 | 448 | 443 | 445 | 140,000 | 2,225 |
| 2006-11-15 | 449 | 452 | 449 | 449 | 89,000 | 2,245 |
| 2006-11-14 | 443 | 447 | 443 | 445 | 105,000 | 2,225 |
| 2006-11-13 | 455 | 456 | 439 | 443 | 97,000 | 2,215 |
| 2006-11-10 | 452 | 461 | 452 | 456 | 125,000 | 2,280 |
| 2006-11-09 | 465 | 465 | 452 | 456 | 134,000 | 2,280 |
| 2006-11-08 | 476 | 476 | 466 | 466 | 115,000 | 2,330 |
| 2006-11-07 | 476 | 480 | 474 | 475 | 150,000 | 2,375 |
| 2006-11-06 | 468 | 495 | 467 | 474 | 302,000 | 2,370 |
| 2006-11-02 | 463 | 465 | 460 | 463 | 37,000 | 2,315 |
| 2006-11-01 | 467 | 467 | 463 | 465 | 60,000 | 2,325 |
| 2006-10-31 | 467 | 468 | 462 | 463 | 130,000 | 2,315 |
| 2006-10-30 | 465 | 468 | 461 | 466 | 124,000 | 2,330 |
| 2006-10-27 | 488 | 488 | 465 | 470 | 238,000 | 2,350 |
| 2006-10-26 | 490 | 492 | 485 | 489 | 144,000 | 2,445 |
| 2006-10-25 | 491 | 494 | 490 | 491 | 78,000 | 2,455 |
| 2006-10-24 | 492 | 495 | 491 | 493 | 53,000 | 2,465 |
| 2006-10-23 | 493 | 494 | 489 | 489 | 89,000 | 2,445 |
| 2006-10-20 | 496 | 496 | 493 | 495 | 45,000 | 2,475 |
| 2006-10-19 | 497 | 497 | 491 | 493 | 110,000 | 2,465 |
| 2006-10-18 | 500 | 500 | 487 | 493 | 120,000 | 2,465 |
| 2006-10-17 | 503 | 503 | 500 | 500 | 70,000 | 2,500 |
| 2006-10-16 | 503 | 505 | 501 | 502 | 69,000 | 2,510 |
| 2006-10-13 | 499 | 509 | 499 | 502 | 54,000 | 2,510 |
| 2006-10-12 | 505 | 509 | 497 | 497 | 64,000 | 2,485 |
| 2006-10-11 | 518 | 518 | 500 | 500 | 89,000 | 2,500 |
| 2006-10-10 | 530 | 531 | 515 | 518 | 77,000 | 2,590 |
| 2006-10-06 | 534 | 535 | 530 | 532 | 54,000 | 2,660 |
| 2006-10-05 | 533 | 537 | 533 | 537 | 72,000 | 2,685 |
| 2006-10-04 | 533 | 539 | 525 | 525 | 84,000 | 2,625 |
| 2006-10-03 | 549 | 549 | 537 | 542 | 26,000 | 2,710 |
| 2006-10-02 | 552 | 552 | 535 | 550 | 47,000 | 2,750 |
| 2006-09-29 | 547 | 547 | 538 | 542 | 47,000 | 2,710 |
| 2006-09-28 | 545 | 545 | 540 | 540 | 76,000 | 2,700 |
| 2006-09-27 | 558 | 558 | 549 | 553 | 49,000 | 2,765 |
| 2006-09-26 | 547 | 547 | 532 | 538 | 27,000 | 2,690 |
| 2006-09-25 | 539 | 546 | 537 | 546 | 40,000 | 2,730 |
| 2006-09-22 | 542 | 543 | 536 | 539 | 42,000 | 2,695 |
| 2006-09-21 | 543 | 544 | 541 | 543 | 23,000 | 2,715 |
| 2006-09-20 | 545 | 545 | 532 | 538 | 48,000 | 2,690 |
| 2006-09-19 | 525 | 541 | 520 | 541 | 81,000 | 2,705 |
| 2006-09-15 | 562 | 562 | 540 | 555 | 88,000 | 2,775 |
| 2006-09-14 | 551 | 564 | 550 | 562 | 54,000 | 2,810 |
| 2006-09-13 | 553 | 560 | 550 | 551 | 60,000 | 2,755 |
| 2006-09-12 | 556 | 561 | 550 | 550 | 65,000 | 2,750 |
| 2006-09-11 | 554 | 574 | 554 | 555 | 36,000 | 2,775 |
| 2006-09-08 | 550 | 557 | 550 | 556 | 129,000 | 2,780 |
| 2006-09-07 | 569 | 572 | 552 | 552 | 74,000 | 2,760 |
| 2006-09-06 | 578 | 578 | 573 | 576 | 49,000 | 2,880 |
| 2006-09-05 | 579 | 579 | 575 | 578 | 28,000 | 2,890 |
| 2006-09-04 | 580 | 582 | 579 | 579 | 37,000 | 2,895 |
| 2006-09-01 | 580 | 584 | 577 | 579 | 97,000 | 2,895 |
| 2006-08-31 | 569 | 577 | 566 | 572 | 81,000 | 2,860 |
| 2006-08-30 | 569 | 571 | 562 | 562 | 61,000 | 2,810 |
| 2006-08-29 | 561 | 571 | 557 | 560 | 52,000 | 2,800 |
| 2006-08-28 | 573 | 576 | 557 | 560 | 76,000 | 2,800 |
| 2006-08-25 | 568 | 576 | 567 | 569 | 103,000 | 2,845 |
| 2006-08-24 | 573 | 573 | 556 | 564 | 93,000 | 2,820 |
| 2006-08-23 | 571 | 572 | 566 | 570 | 109,000 | 2,850 |
| 2006-08-22 | 566 | 576 | 557 | 561 | 247,000 | 2,805 |
| 2006-08-21 | 586 | 587 | 570 | 574 | 181,000 | 2,870 |
| 2006-08-18 | 583 | 589 | 583 | 586 | 59,000 | 2,930 |
| 2006-08-17 | 585 | 591 | 581 | 586 | 116,000 | 2,930 |
| 2006-08-16 | 597 | 597 | 588 | 591 | 65,000 | 2,955 |
| 2006-08-15 | 591 | 598 | 591 | 594 | 87,000 | 2,970 |
| 2006-08-14 | 586 | 600 | 586 | 596 | 170,000 | 2,980 |
| 2006-08-11 | 602 | 607 | 596 | 596 | 66,000 | 2,980 |
| 2006-08-10 | 596 | 607 | 594 | 601 | 129,000 | 3,005 |
| 2006-08-09 | 582 | 594 | 565 | 590 | 80,000 | 2,950 |
| 2006-08-08 | 575 | 600 | 575 | 580 | 182,000 | 2,900 |
| 2006-08-07 | 579 | 595 | 569 | 575 | 50,000 | 2,875 |
| 2006-08-04 | 586 | 587 | 576 | 585 | 52,000 | 2,925 |
| 2006-08-03 | 581 | 591 | 579 | 586 | 162,000 | 2,930 |
| 2006-08-02 | 600 | 600 | 583 | 591 | 181,000 | 2,955 |
| 2006-08-01 | 626 | 626 | 608 | 610 | 286,000 | 3,050 |
| 2006-07-31 | 571 | 609 | 571 | 600 | 262,000 | 3,000 |
| 2006-07-28 | 562 | 573 | 559 | 571 | 126,000 | 2,855 |
| 2006-07-27 | 553 | 560 | 541 | 560 | 106,000 | 2,800 |
| 2006-07-26 | 559 | 559 | 549 | 551 | 66,000 | 2,755 |
| 2006-07-25 | 562 | 562 | 551 | 554 | 88,000 | 2,770 |
| 2006-07-24 | 548 | 549 | 531 | 545 | 149,000 | 2,725 |
| 2006-07-21 | 541 | 562 | 540 | 558 | 181,000 | 2,790 |
| 2006-07-20 | 563 | 563 | 545 | 550 | 318,000 | 2,750 |
| 2006-07-19 | 538 | 540 | 535 | 537 | 223,000 | 2,685 |
| 2006-07-18 | 537 | 540 | 526 | 532 | 266,000 | 2,660 |
| 2006-07-14 | 533 | 539 | 523 | 532 | 140,000 | 2,660 |
| 2006-07-13 | 522 | 539 | 522 | 531 | 265,000 | 2,655 |
| 2006-07-12 | 533 | 540 | 525 | 529 | 127,000 | 2,645 |
| 2006-07-11 | 535 | 536 | 527 | 534 | 199,000 | 2,670 |
| 2006-07-10 | 541 | 541 | 526 | 533 | 301,000 | 2,665 |
| 2006-07-07 | 550 | 550 | 532 | 541 | 214,000 | 2,705 |
| 2006-07-06 | 560 | 560 | 527 | 542 | 443,000 | 2,710 |
| 2006-07-05 | 576 | 576 | 561 | 563 | 228,000 | 2,815 |
| 2006-07-04 | 592 | 592 | 576 | 579 | 145,000 | 2,895 |
| 2006-07-03 | 589 | 600 | 588 | 593 | 102,000 | 2,965 |
| 2006-06-30 | 582 | 588 | 579 | 581 | 186,000 | 2,905 |
| 2006-06-29 | 570 | 576 | 560 | 569 | 159,000 | 2,845 |
| 2006-06-28 | 570 | 576 | 565 | 570 | 141,000 | 2,850 |
| 2006-06-27 | 600 | 600 | 580 | 582 | 209,000 | 2,910 |
| 2006-06-26 | 606 | 616 | 597 | 600 | 195,000 | 3,000 |
| 2006-06-23 | 619 | 626 | 609 | 617 | 166,000 | 3,085 |
| 2006-06-22 | 614 | 629 | 604 | 629 | 155,000 | 3,145 |
| 2006-06-21 | 604 | 610 | 592 | 609 | 195,000 | 3,045 |
| 2006-06-20 | 613 | 614 | 592 | 600 | 200,000 | 3,000 |
| 2006-06-19 | 594 | 620 | 593 | 603 | 238,000 | 3,015 |
| 2006-06-16 | 591 | 603 | 577 | 593 | 169,000 | 2,965 |
| 2006-06-15 | 584 | 598 | 568 | 581 | 282,000 | 2,905 |
| 2006-06-14 | 561 | 585 | 561 | 574 | 204,000 | 2,870 |
| 2006-06-13 | 586 | 590 | 560 | 571 | 175,000 | 2,855 |
| 2006-06-12 | 598 | 601 | 582 | 595 | 94,000 | 2,975 |
| 2006-06-09 | 581 | 607 | 571 | 588 | 167,000 | 2,940 |
| 2006-06-08 | 600 | 601 | 576 | 579 | 142,000 | 2,895 |
| 2006-06-07 | 614 | 626 | 610 | 616 | 114,000 | 3,080 |
| 2006-06-06 | 603 | 621 | 603 | 615 | 132,000 | 3,075 |
| 2006-06-05 | 630 | 638 | 611 | 627 | 93,000 | 3,135 |
| 2006-06-02 | 639 | 639 | 621 | 639 | 147,000 | 3,195 |
| 2006-06-01 | 644 | 648 | 622 | 629 | 127,000 | 3,145 |
| 2006-05-31 | 638 | 650 | 633 | 634 | 103,000 | 3,170 |
| 2006-05-30 | 657 | 660 | 635 | 642 | 216,000 | 3,210 |
| 2006-05-29 | 642 | 653 | 629 | 647 | 189,000 | 3,235 |
| 2006-05-26 | 632 | 648 | 632 | 640 | 183,000 | 3,200 |
| 2006-05-25 | 624 | 628 | 619 | 622 | 334,000 | 3,110 |
| 2006-05-24 | 611 | 616 | 601 | 614 | 188,000 | 3,070 |
| 2006-05-23 | 600 | 611 | 597 | 601 | 190,000 | 3,005 |
| 2006-05-22 | 623 | 623 | 602 | 602 | 190,000 | 3,010 |
| 2006-05-19 | 615 | 626 | 609 | 613 | 141,000 | 3,065 |
| 2006-05-18 | 587 | 619 | 581 | 604 | 246,000 | 3,020 |
| 2006-05-17 | 615 | 615 | 576 | 588 | 278,000 | 2,940 |
| 2006-05-16 | 630 | 641 | 603 | 606 | 174,000 | 3,030 |
| 2006-05-15 | 625 | 629 | 622 | 623 | 92,000 | 3,115 |
| 2006-05-12 | 650 | 650 | 625 | 632 | 180,000 | 3,160 |
| 2006-05-11 | 656 | 668 | 651 | 653 | 152,000 | 3,265 |
| 2006-05-10 | 671 | 671 | 657 | 658 | 181,000 | 3,290 |
| 2006-05-09 | 667 | 677 | 665 | 671 | 195,000 | 3,355 |
| 2006-05-08 | 676 | 678 | 666 | 666 | 211,000 | 3,330 |
| 2006-05-02 | 677 | 683 | 674 | 675 | 70,000 | 3,375 |
| 2006-05-01 | 673 | 684 | 673 | 677 | 256,000 | 3,385 |
| 2006-04-28 | 685 | 685 | 656 | 670 | 413,000 | 3,350 |
| 2006-04-27 | 699 | 703 | 698 | 699 | 79,000 | 3,495 |
| 2006-04-26 | 700 | 708 | 698 | 704 | 61,000 | 3,520 |
| 2006-04-25 | 696 | 708 | 695 | 705 | 76,000 | 3,525 |
| 2006-04-24 | 725 | 725 | 699 | 706 | 52,000 | 3,530 |
| 2006-04-21 | 731 | 737 | 730 | 734 | 46,000 | 3,670 |
| 2006-04-20 | 739 | 739 | 731 | 736 | 43,000 | 3,680 |
| 2006-04-19 | 747 | 753 | 739 | 739 | 51,000 | 3,695 |
| 2006-04-18 | 747 | 747 | 728 | 742 | 47,000 | 3,710 |
| 2006-04-17 | 761 | 762 | 736 | 738 | 68,000 | 3,690 |
| 2006-04-14 | 762 | 764 | 753 | 753 | 24,000 | 3,765 |
| 2006-04-13 | 754 | 764 | 751 | 753 | 50,000 | 3,765 |
| 2006-04-12 | 760 | 764 | 750 | 750 | 68,000 | 3,750 |
| 2006-04-11 | 774 | 775 | 752 | 768 | 98,000 | 3,840 |
| 2006-04-10 | 773 | 790 | 770 | 780 | 245,000 | 3,900 |
| 2006-04-07 | 770 | 773 | 762 | 772 | 237,000 | 3,860 |
| 2006-04-06 | 755 | 767 | 755 | 763 | 51,000 | 3,815 |
| 2006-04-05 | 757 | 762 | 753 | 756 | 92,000 | 3,780 |
| 2006-04-04 | 776 | 776 | 765 | 767 | 106,000 | 3,835 |
| 2006-04-03 | 774 | 778 | 765 | 774 | 91,000 | 3,870 |
| 2006-03-31 | 750 | 775 | 750 | 769 | 192,000 | 3,845 |
| 2006-03-30 | 744 | 750 | 736 | 750 | 44,000 | 3,750 |
| 2006-03-29 | 748 | 748 | 745 | 745 | 18,000 | 3,725 |
| 2006-03-28 | 740 | 748 | 729 | 747 | 61,000 | 3,735 |
| 2006-03-27 | 730 | 739 | 725 | 738 | 45,000 | 3,690 |
| 2006-03-24 | 738 | 738 | 727 | 728 | 27,000 | 3,640 |
| 2006-03-23 | 740 | 740 | 730 | 730 | 74,000 | 3,650 |
| 2006-03-22 | 733 | 739 | 728 | 736 | 36,000 | 3,680 |
| 2006-03-20 | 737 | 738 | 725 | 732 | 79,000 | 3,660 |
| 2006-03-17 | 728 | 733 | 726 | 733 | 48,000 | 3,665 |
| 2006-03-16 | 739 | 739 | 726 | 726 | 39,000 | 3,630 |
| 2006-03-15 | 730 | 737 | 726 | 729 | 51,000 | 3,645 |
| 2006-03-14 | 744 | 744 | 720 | 736 | 68,000 | 3,680 |
| 2006-03-13 | 741 | 744 | 729 | 744 | 58,000 | 3,720 |
| 2006-03-10 | 731 | 741 | 727 | 739 | 113,000 | 3,695 |
| 2006-03-09 | 732 | 742 | 726 | 735 | 167,000 | 3,675 |
| 2006-03-08 | 730 | 744 | 730 | 739 | 49,000 | 3,695 |
| 2006-03-07 | 743 | 747 | 727 | 735 | 58,000 | 3,675 |
| 2006-03-06 | 732 | 754 | 732 | 753 | 145,000 | 3,765 |
| 2006-03-03 | 747 | 749 | 713 | 731 | 215,000 | 3,655 |
| 2006-03-02 | 750 | 754 | 745 | 754 | 114,000 | 3,770 |
| 2006-03-01 | 753 | 759 | 750 | 750 | 80,000 | 3,750 |
| 2006-02-28 | 755 | 755 | 745 | 749 | 67,000 | 3,745 |
| 2006-02-27 | 749 | 757 | 749 | 749 | 48,000 | 3,745 |
| 2006-02-24 | 742 | 753 | 742 | 750 | 72,000 | 3,750 |
| 2006-02-23 | 750 | 755 | 748 | 752 | 198,000 | 3,760 |
| 2006-02-22 | 740 | 757 | 740 | 756 | 120,000 | 3,780 |
| 2006-02-21 | 745 | 750 | 737 | 745 | 272,000 | 3,725 |
| 2006-02-20 | 749 | 759 | 745 | 749 | 145,000 | 3,745 |
| 2006-02-17 | 741 | 762 | 741 | 759 | 339,000 | 3,795 |
| 2006-02-16 | 746 | 755 | 743 | 750 | 136,000 | 3,750 |
| 2006-02-15 | 756 | 760 | 750 | 751 | 103,000 | 3,755 |
| 2006-02-14 | 749 | 772 | 746 | 761 | 338,000 | 3,805 |
| 2006-02-13 | 767 | 767 | 750 | 750 | 124,000 | 3,750 |
| 2006-02-10 | 751 | 768 | 751 | 766 | 141,000 | 3,830 |
| 2006-02-09 | 759 | 767 | 741 | 758 | 79,000 | 3,790 |
| 2006-02-08 | 769 | 771 | 760 | 760 | 94,000 | 3,800 |
| 2006-02-07 | 758 | 770 | 755 | 769 | 126,000 | 3,845 |
| 2006-02-06 | 762 | 763 | 745 | 754 | 123,000 | 3,770 |
| 2006-02-03 | 764 | 768 | 758 | 760 | 197,000 | 3,800 |
| 2006-02-02 | 760 | 774 | 760 | 768 | 292,000 | 3,840 |
| 2006-02-01 | 765 | 772 | 753 | 767 | 401,000 | 3,835 |
| 2006-01-31 | 715 | 781 | 711 | 770 | 920,000 | 3,850 |
| 2006-01-30 | 715 | 715 | 700 | 701 | 190,000 | 3,505 |
| 2006-01-27 | 715 | 723 | 713 | 720 | 74,000 | 3,600 |
| 2006-01-26 | 707 | 712 | 705 | 709 | 51,000 | 3,545 |
| 2006-01-25 | 708 | 715 | 696 | 703 | 61,000 | 3,515 |
| 2006-01-24 | 693 | 708 | 691 | 708 | 66,000 | 3,540 |
| 2006-01-23 | 686 | 709 | 682 | 703 | 113,000 | 3,515 |
| 2006-01-20 | 744 | 744 | 710 | 716 | 144,000 | 3,580 |
| 2006-01-19 | 691 | 725 | 691 | 725 | 119,000 | 3,625 |
| 2006-01-18 | 720 | 720 | 669 | 681 | 60,000 | 3,405 |
| 2006-01-17 | 731 | 739 | 718 | 718 | 90,000 | 3,590 |
| 2006-01-16 | 732 | 744 | 732 | 738 | 62,000 | 3,690 |
| 2006-01-13 | 749 | 754 | 735 | 735 | 268,000 | 3,675 |
| 2006-01-12 | 740 | 750 | 740 | 748 | 148,000 | 3,740 |
| 2006-01-11 | 732 | 738 | 719 | 738 | 165,000 | 3,690 |
| 2006-01-10 | 744 | 754 | 740 | 740 | 140,000 | 3,700 |
| 2006-01-06 | 720 | 747 | 718 | 744 | 318,000 | 3,720 |
| 2006-01-05 | 711 | 722 | 700 | 718 | 299,000 | 3,590 |
| 2006-01-04 | 705 | 712 | 697 | 710 | 59,000 | 3,550 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
