4221 大倉工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 257 | 259 | 256 | 257 | 38,000 | 1,285 |
| 2009-12-29 | 250 | 254 | 250 | 254 | 25,000 | 1,270 |
| 2009-12-28 | 253 | 253 | 246 | 250 | 37,000 | 1,250 |
| 2009-12-25 | 255 | 256 | 252 | 252 | 39,000 | 1,260 |
| 2009-12-24 | 259 | 263 | 259 | 260 | 22,000 | 1,300 |
| 2009-12-22 | 264 | 264 | 258 | 258 | 28,000 | 1,290 |
| 2009-12-21 | 268 | 269 | 260 | 263 | 51,000 | 1,315 |
| 2009-12-18 | 273 | 273 | 264 | 272 | 62,000 | 1,360 |
| 2009-12-17 | 274 | 274 | 272 | 272 | 18,000 | 1,360 |
| 2009-12-16 | 275 | 280 | 271 | 272 | 47,000 | 1,360 |
| 2009-12-15 | 261 | 261 | 257 | 260 | 11,000 | 1,300 |
| 2009-12-14 | 257 | 261 | 256 | 261 | 27,000 | 1,305 |
| 2009-12-11 | 264 | 267 | 254 | 262 | 84,000 | 1,310 |
| 2009-12-10 | 259 | 261 | 254 | 254 | 20,000 | 1,270 |
| 2009-12-09 | 262 | 262 | 260 | 261 | 25,000 | 1,305 |
| 2009-12-08 | 260 | 262 | 260 | 261 | 17,000 | 1,305 |
| 2009-12-07 | 256 | 262 | 256 | 261 | 47,000 | 1,305 |
| 2009-12-04 | 260 | 263 | 260 | 261 | 15,000 | 1,305 |
| 2009-12-03 | 258 | 266 | 258 | 265 | 29,000 | 1,325 |
| 2009-12-02 | 250 | 253 | 250 | 253 | 36,000 | 1,265 |
| 2009-12-01 | 245 | 255 | 245 | 253 | 58,000 | 1,265 |
| 2009-11-30 | 243 | 250 | 243 | 250 | 50,000 | 1,250 |
| 2009-11-27 | 245 | 250 | 240 | 241 | 17,000 | 1,205 |
| 2009-11-26 | 240 | 245 | 240 | 245 | 15,000 | 1,225 |
| 2009-11-25 | 244 | 245 | 243 | 245 | 7,000 | 1,225 |
| 2009-11-24 | 252 | 252 | 243 | 244 | 46,000 | 1,220 |
| 2009-11-20 | 240 | 248 | 240 | 247 | 33,000 | 1,235 |
| 2009-11-19 | 247 | 251 | 247 | 250 | 28,000 | 1,250 |
| 2009-11-18 | 253 | 258 | 252 | 252 | 50,000 | 1,260 |
| 2009-11-17 | 256 | 258 | 248 | 249 | 23,000 | 1,245 |
| 2009-11-16 | 250 | 261 | 250 | 252 | 39,000 | 1,260 |
| 2009-11-13 | 247 | 251 | 236 | 242 | 36,000 | 1,210 |
| 2009-11-12 | 263 | 264 | 256 | 257 | 23,000 | 1,285 |
| 2009-11-11 | 270 | 270 | 268 | 268 | 10,000 | 1,340 |
| 2009-11-10 | 264 | 269 | 261 | 269 | 28,000 | 1,345 |
| 2009-11-09 | 266 | 266 | 256 | 263 | 30,000 | 1,315 |
| 2009-11-06 | 269 | 269 | 266 | 266 | 19,000 | 1,330 |
| 2009-11-05 | 272 | 272 | 268 | 269 | 13,000 | 1,345 |
| 2009-11-04 | 271 | 275 | 270 | 272 | 29,000 | 1,360 |
| 2009-11-02 | 270 | 271 | 265 | 271 | 53,000 | 1,355 |
| 2009-10-30 | 268 | 276 | 266 | 273 | 38,000 | 1,365 |
| 2009-10-29 | 273 | 273 | 264 | 264 | 66,000 | 1,320 |
| 2009-10-28 | 280 | 280 | 276 | 276 | 17,000 | 1,380 |
| 2009-10-27 | 281 | 285 | 276 | 280 | 56,000 | 1,400 |
| 2009-10-26 | 280 | 280 | 276 | 276 | 74,000 | 1,380 |
| 2009-10-23 | 279 | 286 | 279 | 286 | 33,000 | 1,430 |
| 2009-10-22 | 280 | 281 | 279 | 281 | 18,000 | 1,405 |
| 2009-10-21 | 287 | 287 | 283 | 283 | 42,000 | 1,415 |
| 2009-10-20 | 287 | 288 | 284 | 288 | 41,000 | 1,440 |
| 2009-10-19 | 280 | 288 | 278 | 288 | 60,000 | 1,440 |
| 2009-10-16 | 278 | 279 | 276 | 278 | 55,000 | 1,390 |
| 2009-10-15 | 275 | 277 | 275 | 277 | 30,000 | 1,385 |
| 2009-10-14 | 273 | 275 | 272 | 275 | 63,000 | 1,375 |
| 2009-10-13 | 265 | 272 | 265 | 272 | 43,000 | 1,360 |
| 2009-10-09 | 267 | 267 | 260 | 264 | 25,000 | 1,320 |
| 2009-10-08 | 268 | 268 | 265 | 267 | 18,000 | 1,335 |
| 2009-10-07 | 261 | 265 | 258 | 265 | 29,000 | 1,325 |
| 2009-10-06 | 255 | 260 | 255 | 256 | 16,000 | 1,280 |
| 2009-10-05 | 259 | 259 | 255 | 255 | 25,000 | 1,275 |
| 2009-10-02 | 267 | 268 | 260 | 261 | 46,000 | 1,305 |
| 2009-10-01 | 268 | 270 | 266 | 270 | 39,000 | 1,350 |
| 2009-09-30 | 272 | 272 | 266 | 267 | 19,000 | 1,335 |
| 2009-09-29 | 271 | 274 | 269 | 272 | 33,000 | 1,360 |
| 2009-09-28 | 268 | 271 | 263 | 271 | 64,000 | 1,355 |
| 2009-09-25 | 274 | 274 | 268 | 271 | 40,000 | 1,355 |
| 2009-09-24 | 269 | 274 | 265 | 274 | 94,000 | 1,370 |
| 2009-09-18 | 261 | 265 | 261 | 265 | 91,000 | 1,325 |
| 2009-09-17 | 258 | 263 | 257 | 263 | 40,000 | 1,315 |
| 2009-09-16 | 251 | 259 | 250 | 257 | 61,000 | 1,285 |
| 2009-09-15 | 249 | 253 | 249 | 251 | 50,000 | 1,255 |
| 2009-09-14 | 250 | 251 | 242 | 250 | 54,000 | 1,250 |
| 2009-09-11 | 250 | 251 | 250 | 250 | 62,000 | 1,250 |
| 2009-09-10 | 250 | 257 | 250 | 252 | 22,000 | 1,260 |
| 2009-09-09 | 252 | 254 | 250 | 250 | 17,000 | 1,250 |
| 2009-09-08 | 252 | 255 | 252 | 255 | 41,000 | 1,275 |
| 2009-09-07 | 250 | 251 | 250 | 251 | 29,000 | 1,255 |
| 2009-09-04 | 255 | 255 | 250 | 250 | 41,000 | 1,250 |
| 2009-09-03 | 258 | 258 | 254 | 256 | 29,000 | 1,280 |
| 2009-09-02 | 261 | 261 | 254 | 257 | 62,000 | 1,285 |
| 2009-09-01 | 262 | 264 | 261 | 263 | 48,000 | 1,315 |
| 2009-08-31 | 256 | 262 | 256 | 260 | 204,000 | 1,300 |
| 2009-08-28 | 253 | 256 | 250 | 255 | 84,000 | 1,275 |
| 2009-08-27 | 251 | 253 | 250 | 252 | 89,000 | 1,260 |
| 2009-08-26 | 256 | 257 | 253 | 253 | 93,000 | 1,265 |
| 2009-08-25 | 241 | 256 | 241 | 251 | 162,000 | 1,255 |
| 2009-08-24 | 238 | 239 | 235 | 236 | 26,000 | 1,180 |
| 2009-08-21 | 229 | 245 | 228 | 231 | 56,000 | 1,155 |
| 2009-08-20 | 228 | 233 | 225 | 233 | 43,000 | 1,165 |
| 2009-08-19 | 229 | 233 | 229 | 232 | 32,000 | 1,160 |
| 2009-08-18 | 234 | 234 | 230 | 230 | 28,000 | 1,150 |
| 2009-08-17 | 230 | 232 | 230 | 232 | 22,000 | 1,160 |
| 2009-08-14 | 236 | 236 | 233 | 233 | 18,000 | 1,165 |
| 2009-08-13 | 235 | 236 | 235 | 236 | 17,000 | 1,180 |
| 2009-08-12 | 232 | 233 | 230 | 230 | 19,000 | 1,150 |
| 2009-08-11 | 231 | 232 | 231 | 232 | 19,000 | 1,160 |
| 2009-08-10 | 227 | 231 | 226 | 230 | 30,000 | 1,150 |
| 2009-08-07 | 234 | 235 | 231 | 231 | 33,000 | 1,155 |
| 2009-08-06 | 239 | 239 | 236 | 237 | 16,000 | 1,185 |
| 2009-08-05 | 240 | 240 | 235 | 236 | 25,000 | 1,180 |
| 2009-08-04 | 241 | 241 | 237 | 237 | 25,000 | 1,185 |
| 2009-08-03 | 239 | 242 | 238 | 241 | 59,000 | 1,205 |
| 2009-07-31 | 240 | 245 | 240 | 244 | 39,000 | 1,220 |
| 2009-07-30 | 235 | 239 | 235 | 239 | 23,000 | 1,195 |
| 2009-07-29 | 234 | 237 | 233 | 236 | 17,000 | 1,180 |
| 2009-07-28 | 238 | 238 | 234 | 238 | 27,000 | 1,190 |
| 2009-07-27 | 239 | 241 | 236 | 239 | 44,000 | 1,195 |
| 2009-07-24 | 235 | 238 | 234 | 236 | 32,000 | 1,180 |
| 2009-07-23 | 232 | 233 | 232 | 233 | 15,000 | 1,165 |
| 2009-07-22 | 233 | 234 | 232 | 233 | 21,000 | 1,165 |
| 2009-07-21 | 234 | 234 | 230 | 234 | 44,000 | 1,170 |
| 2009-07-17 | 235 | 236 | 233 | 234 | 35,000 | 1,170 |
| 2009-07-16 | 236 | 238 | 234 | 234 | 26,000 | 1,170 |
| 2009-07-15 | 237 | 237 | 231 | 231 | 26,000 | 1,155 |
| 2009-07-14 | 232 | 238 | 231 | 235 | 36,000 | 1,175 |
| 2009-07-13 | 239 | 239 | 231 | 231 | 27,000 | 1,155 |
| 2009-07-10 | 241 | 241 | 237 | 238 | 18,000 | 1,190 |
| 2009-07-09 | 237 | 239 | 237 | 237 | 22,000 | 1,185 |
| 2009-07-08 | 240 | 240 | 235 | 237 | 12,000 | 1,185 |
| 2009-07-07 | 239 | 242 | 239 | 241 | 22,000 | 1,205 |
| 2009-07-06 | 239 | 243 | 238 | 242 | 33,000 | 1,210 |
| 2009-07-03 | 246 | 247 | 243 | 246 | 26,000 | 1,230 |
| 2009-07-02 | 253 | 253 | 249 | 249 | 35,000 | 1,245 |
| 2009-07-01 | 257 | 257 | 252 | 253 | 53,000 | 1,265 |
| 2009-06-30 | 251 | 255 | 251 | 255 | 45,000 | 1,275 |
| 2009-06-29 | 255 | 255 | 248 | 249 | 22,000 | 1,245 |
| 2009-06-26 | 247 | 251 | 247 | 251 | 19,000 | 1,255 |
| 2009-06-25 | 242 | 251 | 242 | 249 | 32,000 | 1,245 |
| 2009-06-24 | 247 | 247 | 245 | 245 | 20,000 | 1,225 |
| 2009-06-23 | 246 | 247 | 245 | 246 | 41,000 | 1,230 |
| 2009-06-22 | 255 | 255 | 249 | 251 | 51,000 | 1,255 |
| 2009-06-19 | 247 | 251 | 247 | 251 | 37,000 | 1,255 |
| 2009-06-18 | 255 | 255 | 250 | 251 | 13,000 | 1,255 |
| 2009-06-17 | 248 | 252 | 248 | 251 | 15,000 | 1,255 |
| 2009-06-16 | 250 | 252 | 247 | 248 | 44,000 | 1,240 |
| 2009-06-15 | 260 | 260 | 245 | 255 | 47,000 | 1,275 |
| 2009-06-12 | 261 | 261 | 256 | 256 | 72,000 | 1,280 |
| 2009-06-11 | 254 | 256 | 254 | 256 | 25,000 | 1,280 |
| 2009-06-10 | 250 | 254 | 249 | 253 | 27,000 | 1,265 |
| 2009-06-09 | 251 | 253 | 250 | 251 | 20,000 | 1,255 |
| 2009-06-08 | 259 | 259 | 254 | 254 | 20,000 | 1,270 |
| 2009-06-05 | 261 | 261 | 258 | 258 | 39,000 | 1,290 |
| 2009-06-04 | 262 | 264 | 260 | 262 | 19,000 | 1,310 |
| 2009-06-03 | 264 | 264 | 260 | 260 | 58,000 | 1,300 |
| 2009-06-02 | 270 | 270 | 267 | 268 | 18,000 | 1,340 |
| 2009-06-01 | 264 | 267 | 264 | 265 | 61,000 | 1,325 |
| 2009-05-29 | 267 | 267 | 264 | 264 | 51,000 | 1,320 |
| 2009-05-28 | 268 | 270 | 265 | 269 | 37,000 | 1,345 |
| 2009-05-27 | 265 | 270 | 265 | 267 | 12,000 | 1,335 |
| 2009-05-26 | 264 | 267 | 262 | 267 | 25,000 | 1,335 |
| 2009-05-25 | 264 | 267 | 264 | 265 | 22,000 | 1,325 |
| 2009-05-22 | 268 | 268 | 264 | 264 | 20,000 | 1,320 |
| 2009-05-21 | 265 | 269 | 263 | 269 | 42,000 | 1,345 |
| 2009-05-20 | 261 | 267 | 259 | 267 | 51,000 | 1,335 |
| 2009-05-19 | 263 | 264 | 260 | 264 | 35,000 | 1,320 |
| 2009-05-18 | 260 | 261 | 257 | 260 | 42,000 | 1,300 |
| 2009-05-15 | 255 | 263 | 255 | 259 | 40,000 | 1,295 |
| 2009-05-14 | 260 | 261 | 255 | 258 | 34,000 | 1,290 |
| 2009-05-13 | 258 | 261 | 255 | 261 | 43,000 | 1,305 |
| 2009-05-12 | 261 | 262 | 258 | 261 | 22,000 | 1,305 |
| 2009-05-11 | 265 | 265 | 259 | 260 | 30,000 | 1,300 |
| 2009-05-08 | 262 | 265 | 258 | 262 | 30,000 | 1,310 |
| 2009-05-07 | 264 | 274 | 261 | 267 | 91,000 | 1,335 |
| 2009-05-01 | 246 | 254 | 241 | 254 | 89,000 | 1,270 |
| 2009-04-30 | 242 | 248 | 241 | 247 | 38,000 | 1,235 |
| 2009-04-28 | 248 | 248 | 239 | 239 | 30,000 | 1,195 |
| 2009-04-27 | 247 | 247 | 240 | 246 | 13,000 | 1,230 |
| 2009-04-24 | 251 | 251 | 245 | 246 | 21,000 | 1,230 |
| 2009-04-23 | 241 | 250 | 239 | 250 | 30,000 | 1,250 |
| 2009-04-22 | 252 | 252 | 245 | 246 | 28,000 | 1,230 |
| 2009-04-21 | 253 | 253 | 244 | 252 | 66,000 | 1,260 |
| 2009-04-20 | 248 | 252 | 245 | 252 | 62,000 | 1,260 |
| 2009-04-17 | 241 | 242 | 239 | 241 | 18,000 | 1,205 |
| 2009-04-16 | 241 | 242 | 239 | 241 | 20,000 | 1,205 |
| 2009-04-15 | 244 | 244 | 239 | 241 | 14,000 | 1,205 |
| 2009-04-14 | 238 | 244 | 235 | 242 | 26,000 | 1,210 |
| 2009-04-13 | 245 | 245 | 238 | 243 | 18,000 | 1,215 |
| 2009-04-10 | 245 | 245 | 238 | 242 | 22,000 | 1,210 |
| 2009-04-09 | 234 | 244 | 234 | 244 | 40,000 | 1,220 |
| 2009-04-08 | 241 | 242 | 234 | 239 | 20,000 | 1,195 |
| 2009-04-07 | 241 | 245 | 233 | 243 | 27,000 | 1,215 |
| 2009-04-06 | 242 | 244 | 236 | 240 | 35,000 | 1,200 |
| 2009-04-03 | 245 | 245 | 240 | 242 | 37,000 | 1,210 |
| 2009-04-02 | 230 | 245 | 225 | 245 | 60,000 | 1,225 |
| 2009-04-01 | 229 | 230 | 226 | 230 | 54,000 | 1,150 |
| 2009-03-31 | 234 | 234 | 227 | 229 | 51,000 | 1,145 |
| 2009-03-30 | 235 | 236 | 226 | 231 | 64,000 | 1,155 |
| 2009-03-27 | 248 | 248 | 236 | 240 | 55,000 | 1,200 |
| 2009-03-26 | 243 | 245 | 231 | 244 | 55,000 | 1,220 |
| 2009-03-25 | 231 | 244 | 225 | 244 | 63,000 | 1,220 |
| 2009-03-24 | 230 | 231 | 225 | 230 | 81,000 | 1,150 |
| 2009-03-23 | 211 | 220 | 211 | 220 | 109,000 | 1,100 |
| 2009-03-19 | 200 | 206 | 198 | 206 | 63,000 | 1,030 |
| 2009-03-18 | 198 | 200 | 196 | 199 | 28,000 | 995 |
| 2009-03-17 | 197 | 199 | 190 | 197 | 76,000 | 985 |
| 2009-03-16 | 192 | 195 | 191 | 193 | 34,000 | 965 |
| 2009-03-13 | 184 | 194 | 184 | 185 | 122,000 | 925 |
| 2009-03-12 | 185 | 186 | 182 | 185 | 39,000 | 925 |
| 2009-03-11 | 193 | 193 | 186 | 190 | 26,000 | 950 |
| 2009-03-10 | 190 | 190 | 186 | 188 | 33,000 | 940 |
| 2009-03-09 | 193 | 193 | 188 | 189 | 20,000 | 945 |
| 2009-03-06 | 195 | 196 | 192 | 194 | 48,000 | 970 |
| 2009-03-05 | 189 | 197 | 189 | 197 | 40,000 | 985 |
| 2009-03-04 | 186 | 188 | 185 | 188 | 38,000 | 940 |
| 2009-03-03 | 185 | 188 | 184 | 186 | 23,000 | 930 |
| 2009-03-02 | 186 | 187 | 185 | 187 | 54,000 | 935 |
| 2009-02-27 | 190 | 196 | 188 | 196 | 88,000 | 980 |
| 2009-02-26 | 183 | 195 | 183 | 195 | 56,000 | 975 |
| 2009-02-25 | 184 | 190 | 180 | 188 | 54,000 | 940 |
| 2009-02-24 | 184 | 196 | 171 | 187 | 420,000 | 935 |
| 2009-02-23 | 188 | 194 | 181 | 182 | 66,000 | 910 |
| 2009-02-20 | 185 | 190 | 180 | 187 | 76,000 | 935 |
| 2009-02-19 | 186 | 190 | 184 | 190 | 28,000 | 950 |
| 2009-02-18 | 182 | 185 | 182 | 182 | 16,000 | 910 |
| 2009-02-17 | 183 | 187 | 176 | 182 | 54,000 | 910 |
| 2009-02-16 | 189 | 190 | 170 | 183 | 113,000 | 915 |
| 2009-02-13 | 205 | 205 | 197 | 204 | 22,000 | 1,020 |
| 2009-02-12 | 201 | 201 | 198 | 200 | 17,000 | 1,000 |
| 2009-02-10 | 203 | 203 | 200 | 201 | 5,000 | 1,005 |
| 2009-02-09 | 201 | 205 | 199 | 199 | 23,000 | 995 |
| 2009-02-06 | 201 | 203 | 200 | 202 | 8,000 | 1,010 |
| 2009-02-05 | 200 | 203 | 195 | 203 | 40,000 | 1,015 |
| 2009-02-04 | 199 | 201 | 195 | 199 | 21,000 | 995 |
| 2009-02-03 | 194 | 203 | 194 | 199 | 18,000 | 995 |
| 2009-02-02 | 197 | 199 | 196 | 197 | 50,000 | 985 |
| 2009-01-30 | 198 | 200 | 197 | 200 | 39,000 | 1,000 |
| 2009-01-29 | 197 | 199 | 196 | 199 | 28,000 | 995 |
| 2009-01-28 | 198 | 198 | 195 | 196 | 18,000 | 980 |
| 2009-01-27 | 195 | 200 | 193 | 199 | 22,000 | 995 |
| 2009-01-26 | 191 | 191 | 190 | 190 | 18,000 | 950 |
| 2009-01-23 | 193 | 193 | 189 | 190 | 16,000 | 950 |
| 2009-01-22 | 195 | 195 | 193 | 193 | 14,000 | 965 |
| 2009-01-21 | 197 | 200 | 194 | 194 | 74,000 | 970 |
| 2009-01-20 | 188 | 195 | 188 | 193 | 14,000 | 965 |
| 2009-01-19 | 196 | 203 | 194 | 198 | 19,000 | 990 |
| 2009-01-16 | 192 | 197 | 187 | 196 | 29,000 | 980 |
| 2009-01-15 | 188 | 193 | 188 | 188 | 29,000 | 940 |
| 2009-01-14 | 194 | 198 | 191 | 191 | 28,000 | 955 |
| 2009-01-13 | 193 | 197 | 193 | 194 | 39,000 | 970 |
| 2009-01-09 | 204 | 205 | 201 | 201 | 14,000 | 1,005 |
| 2009-01-08 | 208 | 208 | 202 | 203 | 17,000 | 1,015 |
| 2009-01-07 | 208 | 210 | 208 | 209 | 36,000 | 1,045 |
| 2009-01-06 | 206 | 208 | 204 | 206 | 29,000 | 1,030 |
| 2009-01-05 | 219 | 219 | 206 | 208 | 49,000 | 1,040 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
