4221 大倉工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 203 | 211 | 203 | 209 | 37,000 | 1,045 |
| 2008-12-29 | 200 | 206 | 200 | 205 | 28,000 | 1,025 |
| 2008-12-26 | 201 | 201 | 197 | 201 | 21,000 | 1,005 |
| 2008-12-25 | 198 | 207 | 196 | 201 | 31,000 | 1,005 |
| 2008-12-24 | 211 | 212 | 207 | 208 | 32,000 | 1,040 |
| 2008-12-22 | 209 | 216 | 209 | 216 | 107,000 | 1,080 |
| 2008-12-19 | 197 | 203 | 197 | 201 | 26,000 | 1,005 |
| 2008-12-18 | 200 | 201 | 198 | 200 | 56,000 | 1,000 |
| 2008-12-17 | 204 | 205 | 197 | 199 | 32,000 | 995 |
| 2008-12-16 | 210 | 210 | 201 | 202 | 78,000 | 1,010 |
| 2008-12-15 | 207 | 208 | 206 | 207 | 43,000 | 1,035 |
| 2008-12-12 | 211 | 211 | 203 | 207 | 96,000 | 1,035 |
| 2008-12-11 | 207 | 207 | 202 | 207 | 40,000 | 1,035 |
| 2008-12-10 | 212 | 214 | 193 | 207 | 96,000 | 1,035 |
| 2008-12-09 | 214 | 216 | 212 | 213 | 42,000 | 1,065 |
| 2008-12-08 | 216 | 216 | 209 | 214 | 51,000 | 1,070 |
| 2008-12-05 | 216 | 219 | 216 | 216 | 27,000 | 1,080 |
| 2008-12-04 | 220 | 220 | 212 | 218 | 65,000 | 1,090 |
| 2008-12-03 | 217 | 218 | 215 | 218 | 43,000 | 1,090 |
| 2008-12-02 | 222 | 222 | 216 | 216 | 33,000 | 1,080 |
| 2008-12-01 | 237 | 237 | 225 | 227 | 65,000 | 1,135 |
| 2008-11-28 | 233 | 243 | 233 | 240 | 47,000 | 1,200 |
| 2008-11-27 | 230 | 236 | 230 | 234 | 33,000 | 1,170 |
| 2008-11-26 | 230 | 235 | 225 | 235 | 30,000 | 1,175 |
| 2008-11-25 | 221 | 240 | 220 | 238 | 32,000 | 1,190 |
| 2008-11-21 | 218 | 218 | 212 | 217 | 78,000 | 1,085 |
| 2008-11-20 | 216 | 218 | 211 | 213 | 45,000 | 1,065 |
| 2008-11-19 | 220 | 226 | 218 | 226 | 53,000 | 1,130 |
| 2008-11-18 | 216 | 227 | 214 | 227 | 33,000 | 1,135 |
| 2008-11-17 | 215 | 223 | 215 | 221 | 28,000 | 1,105 |
| 2008-11-14 | 220 | 227 | 216 | 218 | 26,000 | 1,090 |
| 2008-11-13 | 222 | 223 | 216 | 216 | 29,000 | 1,080 |
| 2008-11-12 | 240 | 240 | 229 | 236 | 18,000 | 1,180 |
| 2008-11-11 | 243 | 248 | 239 | 241 | 46,000 | 1,205 |
| 2008-11-10 | 235 | 243 | 229 | 243 | 48,000 | 1,215 |
| 2008-11-07 | 228 | 236 | 221 | 230 | 60,000 | 1,150 |
| 2008-11-06 | 232 | 233 | 227 | 233 | 57,000 | 1,165 |
| 2008-11-05 | 214 | 239 | 213 | 234 | 111,000 | 1,170 |
| 2008-11-04 | 217 | 217 | 201 | 212 | 70,000 | 1,060 |
| 2008-10-31 | 196 | 218 | 189 | 211 | 117,000 | 1,055 |
| 2008-10-30 | 182 | 191 | 181 | 186 | 47,000 | 930 |
| 2008-10-29 | 187 | 192 | 173 | 181 | 67,000 | 905 |
| 2008-10-28 | 166 | 172 | 155 | 172 | 80,000 | 860 |
| 2008-10-27 | 178 | 186 | 170 | 171 | 76,000 | 855 |
| 2008-10-24 | 190 | 195 | 184 | 186 | 55,000 | 930 |
| 2008-10-23 | 186 | 191 | 186 | 190 | 59,000 | 950 |
| 2008-10-22 | 207 | 211 | 197 | 197 | 42,000 | 985 |
| 2008-10-21 | 215 | 217 | 210 | 214 | 95,000 | 1,070 |
| 2008-10-20 | 191 | 200 | 191 | 200 | 48,000 | 1,000 |
| 2008-10-17 | 192 | 199 | 188 | 199 | 68,000 | 995 |
| 2008-10-16 | 193 | 193 | 183 | 185 | 41,000 | 925 |
| 2008-10-15 | 199 | 203 | 195 | 203 | 26,000 | 1,015 |
| 2008-10-14 | 200 | 205 | 193 | 199 | 64,000 | 995 |
| 2008-10-10 | 185 | 185 | 169 | 178 | 67,000 | 890 |
| 2008-10-09 | 187 | 191 | 180 | 190 | 52,000 | 950 |
| 2008-10-08 | 197 | 201 | 183 | 185 | 57,000 | 925 |
| 2008-10-07 | 204 | 209 | 200 | 206 | 105,000 | 1,030 |
| 2008-10-06 | 215 | 215 | 207 | 210 | 49,000 | 1,050 |
| 2008-10-03 | 219 | 221 | 215 | 216 | 36,000 | 1,080 |
| 2008-10-02 | 223 | 224 | 219 | 220 | 18,000 | 1,100 |
| 2008-10-01 | 224 | 224 | 219 | 222 | 40,000 | 1,110 |
| 2008-09-30 | 216 | 218 | 210 | 218 | 69,000 | 1,090 |
| 2008-09-29 | 223 | 228 | 222 | 222 | 25,000 | 1,110 |
| 2008-09-26 | 226 | 227 | 221 | 223 | 75,000 | 1,115 |
| 2008-09-25 | 226 | 230 | 223 | 230 | 50,000 | 1,150 |
| 2008-09-24 | 236 | 236 | 220 | 229 | 76,000 | 1,145 |
| 2008-09-22 | 254 | 255 | 244 | 245 | 93,000 | 1,225 |
| 2008-09-19 | 230 | 245 | 227 | 245 | 125,000 | 1,225 |
| 2008-09-18 | 225 | 229 | 219 | 228 | 65,000 | 1,140 |
| 2008-09-17 | 227 | 228 | 223 | 228 | 31,000 | 1,140 |
| 2008-09-16 | 222 | 225 | 217 | 221 | 39,000 | 1,105 |
| 2008-09-12 | 228 | 234 | 228 | 230 | 61,000 | 1,150 |
| 2008-09-11 | 235 | 236 | 228 | 228 | 38,000 | 1,140 |
| 2008-09-10 | 229 | 235 | 228 | 234 | 29,000 | 1,170 |
| 2008-09-09 | 238 | 238 | 232 | 232 | 21,000 | 1,160 |
| 2008-09-08 | 231 | 240 | 231 | 236 | 42,000 | 1,180 |
| 2008-09-05 | 232 | 234 | 227 | 233 | 44,000 | 1,165 |
| 2008-09-04 | 236 | 236 | 232 | 233 | 29,000 | 1,165 |
| 2008-09-03 | 228 | 238 | 227 | 238 | 38,000 | 1,190 |
| 2008-09-02 | 237 | 239 | 230 | 231 | 25,000 | 1,155 |
| 2008-09-01 | 239 | 242 | 239 | 239 | 60,000 | 1,195 |
| 2008-08-29 | 234 | 248 | 234 | 248 | 72,000 | 1,240 |
| 2008-08-28 | 231 | 233 | 231 | 232 | 30,000 | 1,160 |
| 2008-08-27 | 233 | 233 | 229 | 232 | 10,000 | 1,160 |
| 2008-08-26 | 233 | 233 | 226 | 229 | 20,000 | 1,145 |
| 2008-08-25 | 230 | 235 | 230 | 232 | 17,000 | 1,160 |
| 2008-08-22 | 230 | 234 | 228 | 230 | 17,000 | 1,150 |
| 2008-08-21 | 225 | 226 | 223 | 225 | 26,000 | 1,125 |
| 2008-08-20 | 229 | 232 | 223 | 227 | 69,000 | 1,135 |
| 2008-08-19 | 226 | 226 | 222 | 223 | 28,000 | 1,115 |
| 2008-08-18 | 224 | 229 | 224 | 225 | 28,000 | 1,125 |
| 2008-08-15 | 221 | 223 | 221 | 223 | 18,000 | 1,115 |
| 2008-08-14 | 218 | 223 | 218 | 222 | 56,000 | 1,110 |
| 2008-08-13 | 231 | 231 | 225 | 226 | 43,000 | 1,130 |
| 2008-08-12 | 236 | 237 | 236 | 236 | 20,000 | 1,180 |
| 2008-08-11 | 240 | 244 | 240 | 240 | 11,000 | 1,200 |
| 2008-08-08 | 242 | 242 | 238 | 240 | 16,000 | 1,200 |
| 2008-08-07 | 249 | 249 | 241 | 242 | 23,000 | 1,210 |
| 2008-08-06 | 243 | 248 | 241 | 246 | 26,000 | 1,230 |
| 2008-08-05 | 241 | 247 | 239 | 241 | 22,000 | 1,205 |
| 2008-08-04 | 246 | 247 | 238 | 241 | 28,000 | 1,205 |
| 2008-08-01 | 256 | 258 | 249 | 250 | 49,000 | 1,250 |
| 2008-07-31 | 251 | 256 | 250 | 256 | 49,000 | 1,280 |
| 2008-07-30 | 241 | 248 | 241 | 246 | 99,000 | 1,230 |
| 2008-07-29 | 240 | 241 | 233 | 236 | 53,000 | 1,180 |
| 2008-07-28 | 245 | 245 | 240 | 241 | 50,000 | 1,205 |
| 2008-07-25 | 257 | 261 | 250 | 250 | 47,000 | 1,250 |
| 2008-07-24 | 256 | 261 | 253 | 261 | 50,000 | 1,305 |
| 2008-07-23 | 257 | 264 | 257 | 261 | 55,000 | 1,305 |
| 2008-07-22 | 255 | 255 | 246 | 250 | 58,000 | 1,250 |
| 2008-07-18 | 242 | 244 | 238 | 240 | 35,000 | 1,200 |
| 2008-07-17 | 244 | 245 | 242 | 243 | 16,000 | 1,215 |
| 2008-07-16 | 237 | 240 | 235 | 238 | 22,000 | 1,190 |
| 2008-07-15 | 238 | 241 | 237 | 237 | 26,000 | 1,185 |
| 2008-07-14 | 237 | 241 | 237 | 238 | 30,000 | 1,190 |
| 2008-07-11 | 239 | 240 | 235 | 238 | 33,000 | 1,190 |
| 2008-07-10 | 240 | 244 | 240 | 240 | 23,000 | 1,200 |
| 2008-07-09 | 239 | 243 | 239 | 240 | 23,000 | 1,200 |
| 2008-07-08 | 245 | 246 | 238 | 238 | 31,000 | 1,190 |
| 2008-07-07 | 247 | 247 | 245 | 247 | 19,000 | 1,235 |
| 2008-07-04 | 245 | 247 | 244 | 245 | 19,000 | 1,225 |
| 2008-07-03 | 249 | 249 | 243 | 248 | 28,000 | 1,240 |
| 2008-07-02 | 260 | 260 | 250 | 251 | 44,000 | 1,255 |
| 2008-07-01 | 262 | 262 | 259 | 261 | 35,000 | 1,305 |
| 2008-06-30 | 254 | 260 | 254 | 259 | 64,000 | 1,295 |
| 2008-06-27 | 249 | 252 | 249 | 251 | 35,000 | 1,255 |
| 2008-06-26 | 257 | 258 | 254 | 255 | 19,000 | 1,275 |
| 2008-06-25 | 252 | 266 | 251 | 257 | 87,000 | 1,285 |
| 2008-06-24 | 251 | 251 | 246 | 247 | 74,000 | 1,235 |
| 2008-06-23 | 251 | 254 | 251 | 252 | 27,000 | 1,260 |
| 2008-06-20 | 257 | 260 | 253 | 254 | 73,000 | 1,270 |
| 2008-06-19 | 261 | 261 | 252 | 252 | 57,000 | 1,260 |
| 2008-06-18 | 252 | 259 | 252 | 257 | 40,000 | 1,285 |
| 2008-06-17 | 260 | 260 | 255 | 255 | 95,000 | 1,275 |
| 2008-06-16 | 257 | 261 | 257 | 259 | 46,000 | 1,295 |
| 2008-06-13 | 260 | 263 | 256 | 256 | 126,000 | 1,280 |
| 2008-06-12 | 261 | 280 | 257 | 270 | 151,000 | 1,350 |
| 2008-06-11 | 269 | 271 | 266 | 266 | 59,000 | 1,330 |
| 2008-06-10 | 271 | 271 | 268 | 268 | 51,000 | 1,340 |
| 2008-06-09 | 281 | 281 | 273 | 276 | 57,000 | 1,380 |
| 2008-06-06 | 287 | 287 | 284 | 284 | 32,000 | 1,420 |
| 2008-06-05 | 285 | 287 | 281 | 287 | 53,000 | 1,435 |
| 2008-06-04 | 287 | 291 | 285 | 287 | 45,000 | 1,435 |
| 2008-06-03 | 288 | 288 | 283 | 287 | 52,000 | 1,435 |
| 2008-06-02 | 291 | 293 | 287 | 293 | 67,000 | 1,465 |
| 2008-05-30 | 288 | 295 | 286 | 295 | 58,000 | 1,475 |
| 2008-05-29 | 277 | 285 | 277 | 285 | 47,000 | 1,425 |
| 2008-05-28 | 283 | 287 | 278 | 278 | 50,000 | 1,390 |
| 2008-05-27 | 280 | 285 | 280 | 285 | 25,000 | 1,425 |
| 2008-05-26 | 282 | 289 | 281 | 281 | 51,000 | 1,405 |
| 2008-05-23 | 287 | 292 | 287 | 289 | 30,000 | 1,445 |
| 2008-05-22 | 290 | 292 | 284 | 290 | 43,000 | 1,450 |
| 2008-05-21 | 292 | 296 | 292 | 292 | 39,000 | 1,460 |
| 2008-05-20 | 295 | 298 | 295 | 297 | 82,000 | 1,485 |
| 2008-05-19 | 287 | 290 | 284 | 286 | 49,000 | 1,430 |
| 2008-05-16 | 288 | 288 | 284 | 288 | 28,000 | 1,440 |
| 2008-05-15 | 285 | 289 | 280 | 288 | 43,000 | 1,440 |
| 2008-05-14 | 275 | 281 | 273 | 280 | 55,000 | 1,400 |
| 2008-05-13 | 274 | 278 | 270 | 277 | 26,000 | 1,385 |
| 2008-05-12 | 271 | 277 | 270 | 276 | 59,000 | 1,380 |
| 2008-05-09 | 285 | 290 | 283 | 283 | 28,000 | 1,415 |
| 2008-05-08 | 287 | 287 | 286 | 286 | 24,000 | 1,430 |
| 2008-05-07 | 284 | 288 | 283 | 287 | 41,000 | 1,435 |
| 2008-05-02 | 284 | 286 | 281 | 286 | 26,000 | 1,430 |
| 2008-05-01 | 282 | 285 | 280 | 282 | 52,000 | 1,410 |
| 2008-04-30 | 279 | 287 | 279 | 285 | 116,000 | 1,425 |
| 2008-04-28 | 276 | 280 | 275 | 280 | 53,000 | 1,400 |
| 2008-04-25 | 263 | 279 | 263 | 279 | 65,000 | 1,395 |
| 2008-04-24 | 264 | 269 | 264 | 268 | 16,000 | 1,340 |
| 2008-04-23 | 263 | 272 | 263 | 269 | 37,000 | 1,345 |
| 2008-04-22 | 273 | 282 | 262 | 271 | 93,000 | 1,355 |
| 2008-04-21 | 269 | 270 | 265 | 268 | 35,000 | 1,340 |
| 2008-04-18 | 261 | 266 | 256 | 266 | 68,000 | 1,330 |
| 2008-04-17 | 266 | 267 | 260 | 266 | 64,000 | 1,330 |
| 2008-04-16 | 265 | 265 | 250 | 261 | 75,000 | 1,305 |
| 2008-04-15 | 258 | 262 | 252 | 262 | 22,000 | 1,310 |
| 2008-04-14 | 265 | 270 | 255 | 261 | 37,000 | 1,305 |
| 2008-04-11 | 260 | 265 | 260 | 265 | 18,000 | 1,325 |
| 2008-04-10 | 265 | 266 | 261 | 261 | 35,000 | 1,305 |
| 2008-04-09 | 266 | 267 | 264 | 266 | 34,000 | 1,330 |
| 2008-04-08 | 267 | 267 | 263 | 265 | 36,000 | 1,325 |
| 2008-04-07 | 263 | 266 | 258 | 266 | 31,000 | 1,330 |
| 2008-04-04 | 262 | 264 | 261 | 262 | 15,000 | 1,310 |
| 2008-04-03 | 266 | 266 | 260 | 265 | 65,000 | 1,325 |
| 2008-04-02 | 276 | 276 | 264 | 268 | 142,000 | 1,340 |
| 2008-04-01 | 253 | 260 | 250 | 256 | 152,000 | 1,280 |
| 2008-03-31 | 243 | 243 | 237 | 243 | 51,000 | 1,215 |
| 2008-03-28 | 236 | 244 | 236 | 244 | 48,000 | 1,220 |
| 2008-03-27 | 237 | 238 | 232 | 237 | 64,000 | 1,185 |
| 2008-03-26 | 232 | 237 | 230 | 237 | 32,000 | 1,185 |
| 2008-03-25 | 232 | 233 | 229 | 230 | 40,000 | 1,150 |
| 2008-03-24 | 233 | 234 | 226 | 232 | 43,000 | 1,160 |
| 2008-03-21 | 225 | 235 | 225 | 233 | 60,000 | 1,165 |
| 2008-03-19 | 227 | 231 | 222 | 223 | 99,000 | 1,115 |
| 2008-03-18 | 217 | 219 | 211 | 217 | 69,000 | 1,085 |
| 2008-03-17 | 218 | 218 | 211 | 212 | 63,000 | 1,060 |
| 2008-03-14 | 215 | 220 | 215 | 215 | 140,000 | 1,075 |
| 2008-03-13 | 231 | 231 | 218 | 221 | 140,000 | 1,105 |
| 2008-03-12 | 238 | 238 | 231 | 232 | 90,000 | 1,160 |
| 2008-03-11 | 233 | 234 | 230 | 234 | 43,000 | 1,170 |
| 2008-03-10 | 238 | 241 | 234 | 235 | 20,000 | 1,175 |
| 2008-03-07 | 241 | 244 | 239 | 243 | 44,000 | 1,215 |
| 2008-03-06 | 243 | 248 | 243 | 248 | 24,000 | 1,240 |
| 2008-03-05 | 240 | 246 | 240 | 243 | 62,000 | 1,215 |
| 2008-03-04 | 239 | 246 | 239 | 245 | 80,000 | 1,225 |
| 2008-03-03 | 251 | 251 | 241 | 241 | 87,000 | 1,205 |
| 2008-02-29 | 239 | 250 | 235 | 250 | 136,000 | 1,250 |
| 2008-02-28 | 243 | 244 | 240 | 243 | 48,000 | 1,215 |
| 2008-02-27 | 251 | 251 | 246 | 247 | 57,000 | 1,235 |
| 2008-02-26 | 254 | 254 | 250 | 250 | 42,000 | 1,250 |
| 2008-02-25 | 255 | 255 | 252 | 254 | 62,000 | 1,270 |
| 2008-02-22 | 251 | 251 | 248 | 250 | 30,000 | 1,250 |
| 2008-02-21 | 246 | 250 | 246 | 250 | 77,000 | 1,250 |
| 2008-02-20 | 251 | 251 | 242 | 245 | 98,000 | 1,225 |
| 2008-02-19 | 243 | 248 | 240 | 241 | 51,000 | 1,205 |
| 2008-02-18 | 241 | 253 | 241 | 245 | 67,000 | 1,225 |
| 2008-02-15 | 244 | 249 | 239 | 243 | 76,000 | 1,215 |
| 2008-02-14 | 242 | 244 | 239 | 241 | 76,000 | 1,205 |
| 2008-02-13 | 228 | 243 | 228 | 242 | 71,000 | 1,210 |
| 2008-02-12 | 238 | 240 | 232 | 233 | 44,000 | 1,165 |
| 2008-02-08 | 243 | 245 | 239 | 239 | 62,000 | 1,195 |
| 2008-02-07 | 245 | 245 | 235 | 239 | 81,000 | 1,195 |
| 2008-02-06 | 245 | 246 | 236 | 236 | 63,000 | 1,180 |
| 2008-02-05 | 242 | 247 | 240 | 245 | 73,000 | 1,225 |
| 2008-02-04 | 236 | 246 | 234 | 238 | 63,000 | 1,190 |
| 2008-02-01 | 243 | 249 | 235 | 238 | 116,000 | 1,190 |
| 2008-01-31 | 215 | 233 | 215 | 233 | 153,000 | 1,165 |
| 2008-01-30 | 219 | 219 | 213 | 215 | 151,000 | 1,075 |
| 2008-01-29 | 226 | 226 | 215 | 220 | 150,000 | 1,100 |
| 2008-01-28 | 231 | 234 | 224 | 224 | 108,000 | 1,120 |
| 2008-01-25 | 232 | 236 | 231 | 236 | 58,000 | 1,180 |
| 2008-01-24 | 221 | 236 | 221 | 228 | 141,000 | 1,140 |
| 2008-01-23 | 221 | 224 | 215 | 216 | 90,000 | 1,080 |
| 2008-01-22 | 225 | 226 | 217 | 218 | 102,000 | 1,090 |
| 2008-01-21 | 216 | 227 | 216 | 220 | 87,000 | 1,100 |
| 2008-01-18 | 214 | 225 | 214 | 223 | 107,000 | 1,115 |
| 2008-01-17 | 212 | 224 | 212 | 220 | 125,000 | 1,100 |
| 2008-01-16 | 217 | 223 | 214 | 217 | 122,000 | 1,085 |
| 2008-01-15 | 235 | 237 | 225 | 225 | 157,000 | 1,125 |
| 2008-01-11 | 242 | 243 | 237 | 238 | 97,000 | 1,190 |
| 2008-01-10 | 243 | 245 | 243 | 244 | 91,000 | 1,220 |
| 2008-01-09 | 244 | 247 | 240 | 244 | 230,000 | 1,220 |
| 2008-01-08 | 246 | 247 | 245 | 245 | 58,000 | 1,225 |
| 2008-01-07 | 247 | 251 | 247 | 249 | 72,000 | 1,245 |
| 2008-01-04 | 259 | 259 | 244 | 244 | 89,000 | 1,220 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
