4221 大倉工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 258 | 260 | 255 | 258 | 43,000 | 1,290 |
| 2007-12-27 | 260 | 261 | 258 | 261 | 55,000 | 1,305 |
| 2007-12-26 | 262 | 264 | 257 | 262 | 73,000 | 1,310 |
| 2007-12-25 | 262 | 265 | 259 | 264 | 136,000 | 1,320 |
| 2007-12-21 | 269 | 273 | 266 | 272 | 212,000 | 1,360 |
| 2007-12-20 | 270 | 272 | 269 | 270 | 125,000 | 1,350 |
| 2007-12-19 | 275 | 276 | 271 | 272 | 99,000 | 1,360 |
| 2007-12-18 | 272 | 272 | 269 | 270 | 104,000 | 1,350 |
| 2007-12-17 | 269 | 274 | 269 | 271 | 114,000 | 1,355 |
| 2007-12-14 | 268 | 273 | 268 | 270 | 208,000 | 1,350 |
| 2007-12-13 | 275 | 278 | 272 | 272 | 127,000 | 1,360 |
| 2007-12-12 | 276 | 279 | 273 | 278 | 82,000 | 1,390 |
| 2007-12-11 | 281 | 284 | 272 | 276 | 153,000 | 1,380 |
| 2007-12-10 | 273 | 274 | 271 | 273 | 88,000 | 1,365 |
| 2007-12-07 | 271 | 275 | 270 | 271 | 61,000 | 1,355 |
| 2007-12-06 | 269 | 272 | 266 | 270 | 107,000 | 1,350 |
| 2007-12-05 | 268 | 273 | 265 | 270 | 98,000 | 1,350 |
| 2007-12-04 | 270 | 273 | 266 | 268 | 82,000 | 1,340 |
| 2007-12-03 | 279 | 279 | 272 | 273 | 107,000 | 1,365 |
| 2007-11-30 | 276 | 278 | 271 | 275 | 82,000 | 1,375 |
| 2007-11-29 | 266 | 276 | 266 | 271 | 100,000 | 1,355 |
| 2007-11-28 | 260 | 265 | 260 | 264 | 51,000 | 1,320 |
| 2007-11-27 | 252 | 256 | 252 | 256 | 89,000 | 1,280 |
| 2007-11-26 | 253 | 260 | 253 | 258 | 66,000 | 1,290 |
| 2007-11-22 | 251 | 259 | 251 | 253 | 51,000 | 1,265 |
| 2007-11-21 | 255 | 257 | 251 | 253 | 58,000 | 1,265 |
| 2007-11-20 | 255 | 257 | 252 | 256 | 80,000 | 1,280 |
| 2007-11-19 | 271 | 271 | 259 | 260 | 111,000 | 1,300 |
| 2007-11-16 | 256 | 258 | 253 | 256 | 70,000 | 1,280 |
| 2007-11-15 | 263 | 263 | 258 | 259 | 61,000 | 1,295 |
| 2007-11-14 | 250 | 258 | 250 | 254 | 71,000 | 1,270 |
| 2007-11-13 | 246 | 248 | 245 | 246 | 235,000 | 1,230 |
| 2007-11-12 | 246 | 250 | 243 | 245 | 134,000 | 1,225 |
| 2007-11-09 | 259 | 262 | 255 | 256 | 136,000 | 1,280 |
| 2007-11-08 | 260 | 261 | 254 | 258 | 155,000 | 1,290 |
| 2007-11-07 | 270 | 272 | 265 | 265 | 160,000 | 1,325 |
| 2007-11-06 | 272 | 273 | 270 | 270 | 122,000 | 1,350 |
| 2007-11-05 | 277 | 278 | 272 | 273 | 116,000 | 1,365 |
| 2007-11-02 | 276 | 282 | 276 | 277 | 140,000 | 1,385 |
| 2007-11-01 | 279 | 283 | 278 | 282 | 131,000 | 1,410 |
| 2007-10-31 | 278 | 280 | 277 | 280 | 84,000 | 1,400 |
| 2007-10-30 | 277 | 284 | 276 | 278 | 143,000 | 1,390 |
| 2007-10-29 | 281 | 284 | 278 | 279 | 78,000 | 1,395 |
| 2007-10-26 | 284 | 289 | 278 | 283 | 161,000 | 1,415 |
| 2007-10-25 | 277 | 279 | 277 | 279 | 73,000 | 1,395 |
| 2007-10-24 | 278 | 280 | 276 | 276 | 74,000 | 1,380 |
| 2007-10-23 | 279 | 280 | 276 | 277 | 103,000 | 1,385 |
| 2007-10-22 | 280 | 281 | 270 | 278 | 258,000 | 1,390 |
| 2007-10-19 | 288 | 288 | 283 | 285 | 211,000 | 1,425 |
| 2007-10-18 | 300 | 300 | 290 | 290 | 240,000 | 1,450 |
| 2007-10-17 | 305 | 305 | 301 | 301 | 84,000 | 1,505 |
| 2007-10-16 | 306 | 310 | 305 | 305 | 58,000 | 1,525 |
| 2007-10-15 | 310 | 313 | 306 | 307 | 74,000 | 1,535 |
| 2007-10-12 | 328 | 330 | 312 | 315 | 102,000 | 1,575 |
| 2007-10-11 | 330 | 331 | 322 | 324 | 117,000 | 1,620 |
| 2007-10-10 | 340 | 342 | 333 | 336 | 207,000 | 1,680 |
| 2007-10-09 | 304 | 316 | 304 | 316 | 133,000 | 1,580 |
| 2007-10-05 | 292 | 303 | 292 | 300 | 112,000 | 1,500 |
| 2007-10-04 | 290 | 296 | 285 | 290 | 95,000 | 1,450 |
| 2007-10-03 | 290 | 291 | 288 | 290 | 68,000 | 1,450 |
| 2007-10-02 | 287 | 290 | 287 | 289 | 29,000 | 1,445 |
| 2007-10-01 | 291 | 292 | 284 | 285 | 130,000 | 1,425 |
| 2007-09-28 | 295 | 296 | 288 | 290 | 149,000 | 1,450 |
| 2007-09-27 | 300 | 300 | 291 | 292 | 97,000 | 1,460 |
| 2007-09-26 | 298 | 298 | 288 | 292 | 120,000 | 1,460 |
| 2007-09-25 | 291 | 293 | 291 | 293 | 54,000 | 1,465 |
| 2007-09-21 | 285 | 288 | 285 | 288 | 37,000 | 1,440 |
| 2007-09-20 | 293 | 294 | 284 | 289 | 174,000 | 1,445 |
| 2007-09-19 | 314 | 314 | 297 | 302 | 173,000 | 1,510 |
| 2007-09-18 | 300 | 302 | 281 | 289 | 113,000 | 1,445 |
| 2007-09-14 | 300 | 306 | 300 | 302 | 144,000 | 1,510 |
| 2007-09-13 | 311 | 311 | 304 | 306 | 64,000 | 1,530 |
| 2007-09-12 | 309 | 309 | 305 | 306 | 58,000 | 1,530 |
| 2007-09-11 | 307 | 311 | 305 | 309 | 89,000 | 1,545 |
| 2007-09-10 | 312 | 314 | 307 | 309 | 69,000 | 1,545 |
| 2007-09-07 | 311 | 311 | 310 | 311 | 57,000 | 1,555 |
| 2007-09-06 | 311 | 312 | 305 | 307 | 130,000 | 1,535 |
| 2007-09-05 | 314 | 317 | 310 | 311 | 52,000 | 1,555 |
| 2007-09-04 | 320 | 321 | 314 | 315 | 106,000 | 1,575 |
| 2007-09-03 | 328 | 335 | 323 | 324 | 163,000 | 1,620 |
| 2007-08-31 | 299 | 314 | 299 | 314 | 137,000 | 1,570 |
| 2007-08-30 | 304 | 308 | 300 | 301 | 66,000 | 1,505 |
| 2007-08-29 | 298 | 302 | 295 | 302 | 119,000 | 1,510 |
| 2007-08-28 | 300 | 304 | 300 | 302 | 77,000 | 1,510 |
| 2007-08-27 | 312 | 314 | 300 | 302 | 201,000 | 1,510 |
| 2007-08-24 | 316 | 316 | 311 | 312 | 97,000 | 1,560 |
| 2007-08-23 | 310 | 320 | 310 | 318 | 96,000 | 1,590 |
| 2007-08-22 | 313 | 313 | 308 | 308 | 73,000 | 1,540 |
| 2007-08-21 | 327 | 327 | 314 | 314 | 135,000 | 1,570 |
| 2007-08-20 | 324 | 325 | 322 | 323 | 95,000 | 1,615 |
| 2007-08-17 | 326 | 327 | 313 | 314 | 162,000 | 1,570 |
| 2007-08-16 | 326 | 329 | 321 | 328 | 171,000 | 1,640 |
| 2007-08-15 | 324 | 326 | 320 | 321 | 179,000 | 1,605 |
| 2007-08-14 | 337 | 339 | 323 | 324 | 142,000 | 1,620 |
| 2007-08-13 | 342 | 343 | 337 | 337 | 96,000 | 1,685 |
| 2007-08-10 | 341 | 341 | 337 | 337 | 116,000 | 1,685 |
| 2007-08-09 | 356 | 362 | 333 | 339 | 295,000 | 1,695 |
| 2007-08-08 | 367 | 367 | 350 | 351 | 132,000 | 1,755 |
| 2007-08-07 | 376 | 376 | 367 | 367 | 111,000 | 1,835 |
| 2007-08-06 | 372 | 374 | 371 | 372 | 73,000 | 1,860 |
| 2007-08-03 | 373 | 379 | 372 | 374 | 44,000 | 1,870 |
| 2007-08-02 | 372 | 378 | 368 | 373 | 105,000 | 1,865 |
| 2007-08-01 | 373 | 375 | 368 | 369 | 118,000 | 1,845 |
| 2007-07-31 | 360 | 372 | 356 | 371 | 324,000 | 1,855 |
| 2007-07-30 | 381 | 388 | 381 | 385 | 55,000 | 1,925 |
| 2007-07-27 | 387 | 388 | 382 | 385 | 65,000 | 1,925 |
| 2007-07-26 | 396 | 396 | 390 | 390 | 76,000 | 1,950 |
| 2007-07-25 | 394 | 395 | 393 | 394 | 31,000 | 1,970 |
| 2007-07-24 | 395 | 396 | 395 | 395 | 30,000 | 1,975 |
| 2007-07-23 | 393 | 396 | 393 | 395 | 43,000 | 1,975 |
| 2007-07-20 | 396 | 398 | 396 | 396 | 42,000 | 1,980 |
| 2007-07-19 | 391 | 396 | 391 | 395 | 30,000 | 1,975 |
| 2007-07-18 | 394 | 394 | 389 | 389 | 49,000 | 1,945 |
| 2007-07-17 | 392 | 395 | 391 | 392 | 53,000 | 1,960 |
| 2007-07-13 | 391 | 394 | 391 | 392 | 38,000 | 1,960 |
| 2007-07-12 | 391 | 394 | 387 | 389 | 61,000 | 1,945 |
| 2007-07-11 | 394 | 394 | 385 | 389 | 164,000 | 1,945 |
| 2007-07-10 | 392 | 395 | 390 | 395 | 63,000 | 1,975 |
| 2007-07-09 | 393 | 395 | 393 | 395 | 31,000 | 1,975 |
| 2007-07-06 | 398 | 400 | 388 | 393 | 219,000 | 1,965 |
| 2007-07-05 | 395 | 404 | 395 | 400 | 53,000 | 2,000 |
| 2007-07-04 | 398 | 398 | 396 | 396 | 71,000 | 1,980 |
| 2007-07-03 | 406 | 408 | 401 | 402 | 78,000 | 2,010 |
| 2007-07-02 | 413 | 413 | 407 | 408 | 156,000 | 2,040 |
| 2007-06-29 | 403 | 405 | 399 | 403 | 111,000 | 2,015 |
| 2007-06-28 | 392 | 400 | 387 | 400 | 80,000 | 2,000 |
| 2007-06-27 | 397 | 398 | 383 | 387 | 173,000 | 1,935 |
| 2007-06-26 | 402 | 403 | 393 | 396 | 124,000 | 1,980 |
| 2007-06-25 | 404 | 404 | 397 | 397 | 218,000 | 1,985 |
| 2007-06-22 | 411 | 411 | 405 | 405 | 189,000 | 2,025 |
| 2007-06-21 | 416 | 416 | 405 | 407 | 235,000 | 2,035 |
| 2007-06-20 | 419 | 420 | 418 | 419 | 83,000 | 2,095 |
| 2007-06-19 | 417 | 418 | 417 | 417 | 53,000 | 2,085 |
| 2007-06-18 | 415 | 416 | 412 | 415 | 108,000 | 2,075 |
| 2007-06-15 | 408 | 410 | 405 | 410 | 94,000 | 2,050 |
| 2007-06-14 | 411 | 411 | 410 | 410 | 65,000 | 2,050 |
| 2007-06-13 | 413 | 413 | 409 | 410 | 77,000 | 2,050 |
| 2007-06-12 | 415 | 417 | 414 | 414 | 87,000 | 2,070 |
| 2007-06-11 | 416 | 419 | 414 | 414 | 47,000 | 2,070 |
| 2007-06-08 | 419 | 419 | 413 | 414 | 199,000 | 2,070 |
| 2007-06-07 | 414 | 419 | 414 | 418 | 83,000 | 2,090 |
| 2007-06-06 | 415 | 421 | 414 | 415 | 169,000 | 2,075 |
| 2007-06-05 | 416 | 420 | 415 | 415 | 105,000 | 2,075 |
| 2007-06-04 | 426 | 426 | 418 | 419 | 114,000 | 2,095 |
| 2007-06-01 | 423 | 428 | 423 | 423 | 160,000 | 2,115 |
| 2007-05-31 | 421 | 424 | 420 | 422 | 82,000 | 2,110 |
| 2007-05-30 | 420 | 425 | 419 | 419 | 70,000 | 2,095 |
| 2007-05-29 | 425 | 425 | 418 | 419 | 88,000 | 2,095 |
| 2007-05-28 | 420 | 425 | 420 | 421 | 21,000 | 2,105 |
| 2007-05-25 | 422 | 422 | 419 | 419 | 130,000 | 2,095 |
| 2007-05-24 | 423 | 424 | 422 | 422 | 40,000 | 2,110 |
| 2007-05-23 | 427 | 427 | 421 | 423 | 99,000 | 2,115 |
| 2007-05-22 | 433 | 433 | 424 | 430 | 107,000 | 2,150 |
| 2007-05-21 | 435 | 448 | 431 | 432 | 114,000 | 2,160 |
| 2007-05-18 | 435 | 442 | 434 | 439 | 57,000 | 2,195 |
| 2007-05-17 | 434 | 441 | 433 | 434 | 75,000 | 2,170 |
| 2007-05-16 | 442 | 442 | 428 | 432 | 92,000 | 2,160 |
| 2007-05-15 | 454 | 454 | 442 | 442 | 68,000 | 2,210 |
| 2007-05-14 | 449 | 458 | 449 | 454 | 39,000 | 2,270 |
| 2007-05-11 | 461 | 461 | 441 | 452 | 91,000 | 2,260 |
| 2007-05-10 | 467 | 468 | 463 | 464 | 53,000 | 2,320 |
| 2007-05-09 | 462 | 468 | 462 | 468 | 29,000 | 2,340 |
| 2007-05-08 | 467 | 468 | 466 | 467 | 24,000 | 2,335 |
| 2007-05-07 | 464 | 466 | 459 | 466 | 57,000 | 2,330 |
| 2007-05-02 | 459 | 464 | 456 | 464 | 57,000 | 2,320 |
| 2007-05-01 | 467 | 467 | 463 | 463 | 42,000 | 2,315 |
| 2007-04-27 | 462 | 464 | 460 | 464 | 64,000 | 2,320 |
| 2007-04-26 | 453 | 462 | 453 | 461 | 68,000 | 2,305 |
| 2007-04-25 | 456 | 459 | 452 | 454 | 61,000 | 2,270 |
| 2007-04-24 | 455 | 461 | 453 | 461 | 99,000 | 2,305 |
| 2007-04-23 | 455 | 464 | 452 | 452 | 60,000 | 2,260 |
| 2007-04-20 | 466 | 466 | 459 | 460 | 78,000 | 2,300 |
| 2007-04-19 | 460 | 461 | 452 | 461 | 115,000 | 2,305 |
| 2007-04-18 | 452 | 460 | 452 | 457 | 51,000 | 2,285 |
| 2007-04-17 | 453 | 459 | 444 | 447 | 107,000 | 2,235 |
| 2007-04-16 | 459 | 466 | 458 | 458 | 100,000 | 2,290 |
| 2007-04-13 | 456 | 457 | 455 | 455 | 60,000 | 2,275 |
| 2007-04-12 | 462 | 462 | 454 | 455 | 48,000 | 2,275 |
| 2007-04-11 | 456 | 461 | 455 | 458 | 111,000 | 2,290 |
| 2007-04-10 | 456 | 457 | 454 | 456 | 115,000 | 2,280 |
| 2007-04-09 | 447 | 451 | 444 | 450 | 64,000 | 2,250 |
| 2007-04-06 | 439 | 447 | 439 | 442 | 115,000 | 2,210 |
| 2007-04-05 | 441 | 441 | 434 | 439 | 139,000 | 2,195 |
| 2007-04-04 | 449 | 449 | 434 | 436 | 196,000 | 2,180 |
| 2007-04-03 | 433 | 433 | 424 | 424 | 99,000 | 2,120 |
| 2007-04-02 | 446 | 446 | 425 | 425 | 170,000 | 2,125 |
| 2007-03-30 | 436 | 437 | 431 | 431 | 71,000 | 2,155 |
| 2007-03-29 | 425 | 435 | 424 | 431 | 129,000 | 2,155 |
| 2007-03-28 | 430 | 436 | 426 | 430 | 58,000 | 2,150 |
| 2007-03-27 | 437 | 440 | 427 | 431 | 153,000 | 2,155 |
| 2007-03-26 | 440 | 440 | 435 | 436 | 132,000 | 2,180 |
| 2007-03-23 | 447 | 447 | 432 | 439 | 143,000 | 2,195 |
| 2007-03-22 | 434 | 448 | 434 | 439 | 150,000 | 2,195 |
| 2007-03-20 | 430 | 434 | 426 | 428 | 261,000 | 2,140 |
| 2007-03-19 | 439 | 439 | 427 | 430 | 232,000 | 2,150 |
| 2007-03-16 | 428 | 431 | 425 | 426 | 158,000 | 2,130 |
| 2007-03-15 | 437 | 442 | 428 | 431 | 249,000 | 2,155 |
| 2007-03-14 | 451 | 459 | 437 | 437 | 108,000 | 2,185 |
| 2007-03-13 | 450 | 460 | 448 | 450 | 153,000 | 2,250 |
| 2007-03-12 | 449 | 449 | 440 | 446 | 87,000 | 2,230 |
| 2007-03-09 | 445 | 447 | 441 | 442 | 214,000 | 2,210 |
| 2007-03-08 | 441 | 446 | 437 | 446 | 120,000 | 2,230 |
| 2007-03-07 | 461 | 461 | 440 | 440 | 211,000 | 2,200 |
| 2007-03-06 | 420 | 443 | 420 | 436 | 317,000 | 2,180 |
| 2007-03-05 | 445 | 445 | 423 | 423 | 183,000 | 2,115 |
| 2007-03-02 | 448 | 449 | 443 | 445 | 160,000 | 2,225 |
| 2007-03-01 | 468 | 468 | 450 | 457 | 307,000 | 2,285 |
| 2007-02-28 | 446 | 466 | 446 | 463 | 173,000 | 2,315 |
| 2007-02-27 | 470 | 473 | 467 | 471 | 243,000 | 2,355 |
| 2007-02-26 | 472 | 473 | 470 | 472 | 122,000 | 2,360 |
| 2007-02-23 | 474 | 474 | 468 | 471 | 150,000 | 2,355 |
| 2007-02-22 | 475 | 478 | 469 | 469 | 270,000 | 2,345 |
| 2007-02-21 | 468 | 480 | 467 | 474 | 359,000 | 2,370 |
| 2007-02-20 | 472 | 474 | 466 | 471 | 598,000 | 2,355 |
| 2007-02-19 | 498 | 506 | 494 | 496 | 84,000 | 2,480 |
| 2007-02-16 | 494 | 502 | 493 | 500 | 96,000 | 2,500 |
| 2007-02-15 | 500 | 500 | 493 | 500 | 104,000 | 2,500 |
| 2007-02-14 | 509 | 510 | 501 | 503 | 88,000 | 2,515 |
| 2007-02-13 | 503 | 513 | 503 | 509 | 87,000 | 2,545 |
| 2007-02-09 | 500 | 515 | 500 | 510 | 157,000 | 2,550 |
| 2007-02-08 | 523 | 523 | 514 | 516 | 56,000 | 2,580 |
| 2007-02-07 | 521 | 523 | 518 | 522 | 41,000 | 2,610 |
| 2007-02-06 | 512 | 523 | 512 | 522 | 44,000 | 2,610 |
| 2007-02-05 | 521 | 523 | 515 | 519 | 63,000 | 2,595 |
| 2007-02-02 | 526 | 526 | 520 | 520 | 32,000 | 2,600 |
| 2007-02-01 | 517 | 525 | 509 | 525 | 114,000 | 2,625 |
| 2007-01-31 | 515 | 515 | 507 | 510 | 48,000 | 2,550 |
| 2007-01-30 | 513 | 516 | 510 | 513 | 54,000 | 2,565 |
| 2007-01-29 | 512 | 519 | 512 | 516 | 34,000 | 2,580 |
| 2007-01-26 | 520 | 521 | 503 | 521 | 77,000 | 2,605 |
| 2007-01-25 | 526 | 530 | 520 | 520 | 44,000 | 2,600 |
| 2007-01-24 | 528 | 531 | 525 | 529 | 44,000 | 2,645 |
| 2007-01-23 | 533 | 535 | 528 | 532 | 56,000 | 2,660 |
| 2007-01-22 | 530 | 534 | 526 | 534 | 109,000 | 2,670 |
| 2007-01-19 | 520 | 528 | 515 | 526 | 179,000 | 2,630 |
| 2007-01-18 | 518 | 527 | 517 | 526 | 54,000 | 2,630 |
| 2007-01-17 | 511 | 519 | 511 | 517 | 96,000 | 2,585 |
| 2007-01-16 | 520 | 520 | 506 | 509 | 95,000 | 2,545 |
| 2007-01-15 | 506 | 506 | 504 | 506 | 43,000 | 2,530 |
| 2007-01-12 | 493 | 499 | 491 | 498 | 119,000 | 2,490 |
| 2007-01-11 | 491 | 495 | 489 | 492 | 46,000 | 2,460 |
| 2007-01-10 | 501 | 507 | 492 | 492 | 74,000 | 2,460 |
| 2007-01-09 | 479 | 493 | 479 | 493 | 114,000 | 2,465 |
| 2007-01-05 | 488 | 488 | 478 | 479 | 72,000 | 2,395 |
| 2007-01-04 | 472 | 476 | 470 | 473 | 137,000 | 2,365 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
