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
2006-12-2947047446747227,0002,360
2006-12-2848248246947479,0002,370
2006-12-2748949248148392,0002,415
2006-12-26495496484494153,0002,470
2006-12-2551251250150190,0002,505
2006-12-2252052150651390,0002,565
2006-12-2152353052352673,0002,630
2006-12-20517524514522100,0002,610
2006-12-1950951350550683,0002,530
2006-12-1851251250050972,0002,545
2006-12-1551351951151175,0002,555
2006-12-1451851850851382,0002,565
2006-12-1350951050350877,0002,540
2006-12-12514514502504101,0002,520
2006-12-1150050850050475,0002,520
2006-12-08493500492499154,0002,495
2006-12-0749250049149275,0002,460
2006-12-06485498485495130,0002,475
2006-12-05491492481487120,0002,435
2006-12-04480483473481133,0002,405
2006-12-01468489464484273,0002,420
2006-11-30448461448458197,0002,290
2006-11-29438444436444162,0002,220
2006-11-28425439422439341,0002,195
2006-11-27414423412420263,0002,100
2006-11-24418419411419191,0002,095
2006-11-22417425414421216,0002,105
2006-11-21424436424427218,0002,135
2006-11-20439452423423138,0002,115
2006-11-17444453436437155,0002,185
2006-11-16447448443445140,0002,225
2006-11-1544945244944989,0002,245
2006-11-14443447443445105,0002,225
2006-11-1345545643944397,0002,215
2006-11-10452461452456125,0002,280
2006-11-09465465452456134,0002,280
2006-11-08476476466466115,0002,330
2006-11-07476480474475150,0002,375
2006-11-06468495467474302,0002,370
2006-11-0246346546046337,0002,315
2006-11-0146746746346560,0002,325
2006-10-31467468462463130,0002,315
2006-10-30465468461466124,0002,330
2006-10-27488488465470238,0002,350
2006-10-26490492485489144,0002,445
2006-10-2549149449049178,0002,455
2006-10-2449249549149353,0002,465
2006-10-2349349448948989,0002,445
2006-10-2049649649349545,0002,475
2006-10-19497497491493110,0002,465
2006-10-18500500487493120,0002,465
2006-10-1750350350050070,0002,500
2006-10-1650350550150269,0002,510
2006-10-1349950949950254,0002,510
2006-10-1250550949749764,0002,485
2006-10-1151851850050089,0002,500
2006-10-1053053151551877,0002,590
2006-10-0653453553053254,0002,660
2006-10-0553353753353772,0002,685
2006-10-0453353952552584,0002,625
2006-10-0354954953754226,0002,710
2006-10-0255255253555047,0002,750
2006-09-2954754753854247,0002,710
2006-09-2854554554054076,0002,700
2006-09-2755855854955349,0002,765
2006-09-2654754753253827,0002,690
2006-09-2553954653754640,0002,730
2006-09-2254254353653942,0002,695
2006-09-2154354454154323,0002,715
2006-09-2054554553253848,0002,690
2006-09-1952554152054181,0002,705
2006-09-1556256254055588,0002,775
2006-09-1455156455056254,0002,810
2006-09-1355356055055160,0002,755
2006-09-1255656155055065,0002,750
2006-09-1155457455455536,0002,775
2006-09-08550557550556129,0002,780
2006-09-0756957255255274,0002,760
2006-09-0657857857357649,0002,880
2006-09-0557957957557828,0002,890
2006-09-0458058257957937,0002,895
2006-09-0158058457757997,0002,895
2006-08-3156957756657281,0002,860
2006-08-3056957156256261,0002,810
2006-08-2956157155756052,0002,800
2006-08-2857357655756076,0002,800
2006-08-25568576567569103,0002,845
2006-08-2457357355656493,0002,820
2006-08-23571572566570109,0002,850
2006-08-22566576557561247,0002,805
2006-08-21586587570574181,0002,870
2006-08-1858358958358659,0002,930
2006-08-17585591581586116,0002,930
2006-08-1659759758859165,0002,955
2006-08-1559159859159487,0002,970
2006-08-14586600586596170,0002,980
2006-08-1160260759659666,0002,980
2006-08-10596607594601129,0003,005
2006-08-0958259456559080,0002,950
2006-08-08575600575580182,0002,900
2006-08-0757959556957550,0002,875
2006-08-0458658757658552,0002,925
2006-08-03581591579586162,0002,930
2006-08-02600600583591181,0002,955
2006-08-01626626608610286,0003,050
2006-07-31571609571600262,0003,000
2006-07-28562573559571126,0002,855
2006-07-27553560541560106,0002,800
2006-07-2655955954955166,0002,755
2006-07-2556256255155488,0002,770
2006-07-24548549531545149,0002,725
2006-07-21541562540558181,0002,790
2006-07-20563563545550318,0002,750
2006-07-19538540535537223,0002,685
2006-07-18537540526532266,0002,660
2006-07-14533539523532140,0002,660
2006-07-13522539522531265,0002,655
2006-07-12533540525529127,0002,645
2006-07-11535536527534199,0002,670
2006-07-10541541526533301,0002,665
2006-07-07550550532541214,0002,705
2006-07-06560560527542443,0002,710
2006-07-05576576561563228,0002,815
2006-07-04592592576579145,0002,895
2006-07-03589600588593102,0002,965
2006-06-30582588579581186,0002,905
2006-06-29570576560569159,0002,845
2006-06-28570576565570141,0002,850
2006-06-27600600580582209,0002,910
2006-06-26606616597600195,0003,000
2006-06-23619626609617166,0003,085
2006-06-22614629604629155,0003,145
2006-06-21604610592609195,0003,045
2006-06-20613614592600200,0003,000
2006-06-19594620593603238,0003,015
2006-06-16591603577593169,0002,965
2006-06-15584598568581282,0002,905
2006-06-14561585561574204,0002,870
2006-06-13586590560571175,0002,855
2006-06-1259860158259594,0002,975
2006-06-09581607571588167,0002,940
2006-06-08600601576579142,0002,895
2006-06-07614626610616114,0003,080
2006-06-06603621603615132,0003,075
2006-06-0563063861162793,0003,135
2006-06-02639639621639147,0003,195
2006-06-01644648622629127,0003,145
2006-05-31638650633634103,0003,170
2006-05-30657660635642216,0003,210
2006-05-29642653629647189,0003,235
2006-05-26632648632640183,0003,200
2006-05-25624628619622334,0003,110
2006-05-24611616601614188,0003,070
2006-05-23600611597601190,0003,005
2006-05-22623623602602190,0003,010
2006-05-19615626609613141,0003,065
2006-05-18587619581604246,0003,020
2006-05-17615615576588278,0002,940
2006-05-16630641603606174,0003,030
2006-05-1562562962262392,0003,115
2006-05-12650650625632180,0003,160
2006-05-11656668651653152,0003,265
2006-05-10671671657658181,0003,290
2006-05-09667677665671195,0003,355
2006-05-08676678666666211,0003,330
2006-05-0267768367467570,0003,375
2006-05-01673684673677256,0003,385
2006-04-28685685656670413,0003,350
2006-04-2769970369869979,0003,495
2006-04-2670070869870461,0003,520
2006-04-2569670869570576,0003,525
2006-04-2472572569970652,0003,530
2006-04-2173173773073446,0003,670
2006-04-2073973973173643,0003,680
2006-04-1974775373973951,0003,695
2006-04-1874774772874247,0003,710
2006-04-1776176273673868,0003,690
2006-04-1476276475375324,0003,765
2006-04-1375476475175350,0003,765
2006-04-1276076475075068,0003,750
2006-04-1177477575276898,0003,840
2006-04-10773790770780245,0003,900
2006-04-07770773762772237,0003,860
2006-04-0675576775576351,0003,815
2006-04-0575776275375692,0003,780
2006-04-04776776765767106,0003,835
2006-04-0377477876577491,0003,870
2006-03-31750775750769192,0003,845
2006-03-3074475073675044,0003,750
2006-03-2974874874574518,0003,725
2006-03-2874074872974761,0003,735
2006-03-2773073972573845,0003,690
2006-03-2473873872772827,0003,640
2006-03-2374074073073074,0003,650
2006-03-2273373972873636,0003,680
2006-03-2073773872573279,0003,660
2006-03-1772873372673348,0003,665
2006-03-1673973972672639,0003,630
2006-03-1573073772672951,0003,645
2006-03-1474474472073668,0003,680
2006-03-1374174472974458,0003,720
2006-03-10731741727739113,0003,695
2006-03-09732742726735167,0003,675
2006-03-0873074473073949,0003,695
2006-03-0774374772773558,0003,675
2006-03-06732754732753145,0003,765
2006-03-03747749713731215,0003,655
2006-03-02750754745754114,0003,770
2006-03-0175375975075080,0003,750
2006-02-2875575574574967,0003,745
2006-02-2774975774974948,0003,745
2006-02-2474275374275072,0003,750
2006-02-23750755748752198,0003,760
2006-02-22740757740756120,0003,780
2006-02-21745750737745272,0003,725
2006-02-20749759745749145,0003,745
2006-02-17741762741759339,0003,795
2006-02-16746755743750136,0003,750
2006-02-15756760750751103,0003,755
2006-02-14749772746761338,0003,805
2006-02-13767767750750124,0003,750
2006-02-10751768751766141,0003,830
2006-02-0975976774175879,0003,790
2006-02-0876977176076094,0003,800
2006-02-07758770755769126,0003,845
2006-02-06762763745754123,0003,770
2006-02-03764768758760197,0003,800
2006-02-02760774760768292,0003,840
2006-02-01765772753767401,0003,835
2006-01-31715781711770920,0003,850
2006-01-30715715700701190,0003,505
2006-01-2771572371372074,0003,600
2006-01-2670771270570951,0003,545
2006-01-2570871569670361,0003,515
2006-01-2469370869170866,0003,540
2006-01-23686709682703113,0003,515
2006-01-20744744710716144,0003,580
2006-01-19691725691725119,0003,625
2006-01-1872072066968160,0003,405
2006-01-1773173971871890,0003,590
2006-01-1673274473273862,0003,690
2006-01-13749754735735268,0003,675
2006-01-12740750740748148,0003,740
2006-01-11732738719738165,0003,690
2006-01-10744754740740140,0003,700
2006-01-06720747718744318,0003,720
2006-01-05711722700718299,0003,590
2006-01-0470571269771059,0003,550

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