4221 大倉工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	234	237	231	235	30,000	1,175
2010-12-29	232	235	232	234	25,000	1,170
2010-12-28	231	237	226	234	85,000	1,170
2010-12-27	234	238	231	231	112,000	1,155
2010-12-24	243	243	238	239	118,000	1,195
2010-12-22	247	249	244	245	122,000	1,225
2010-12-21	235	246	235	244	280,000	1,220
2010-12-20	226	233	223	231	140,000	1,155
2010-12-17	226	229	226	226	92,000	1,130
2010-12-16	229	234	226	229	147,000	1,145
2010-12-15	226	226	225	226	55,000	1,130
2010-12-14	226	226	223	226	129,000	1,130
2010-12-13	227	231	225	226	335,000	1,130
2010-12-10	222	226	221	225	211,000	1,125
2010-12-09	218	223	218	222	185,000	1,110
2010-12-08	218	221	218	220	108,000	1,100
2010-12-07	214	220	213	220	190,000	1,100
2010-12-06	209	214	209	214	43,000	1,070
2010-12-03	209	210	208	210	13,000	1,050
2010-12-02	210	211	208	208	28,000	1,040
2010-12-01	209	212	208	208	45,000	1,040
2010-11-30	215	215	210	211	43,000	1,055
2010-11-29	213	215	212	214	49,000	1,070
2010-11-26	213	213	212	212	12,000	1,060
2010-11-25	211	214	211	213	19,000	1,065
2010-11-24	208	210	208	208	22,000	1,040
2010-11-22	212	213	211	213	79,000	1,065
2010-11-19	209	210	209	209	37,000	1,045
2010-11-18	205	208	205	207	36,000	1,035
2010-11-17	200	205	200	205	27,000	1,025
2010-11-16	200	202	200	200	38,000	1,000
2010-11-15	205	207	199	199	63,000	995
2010-11-12	206	207	204	204	16,000	1,020
2010-11-11	207	211	207	207	34,000	1,035
2010-11-10	207	209	207	208	33,000	1,040
2010-11-09	219	219	206	208	71,000	1,040
2010-11-08	210	222	210	222	90,000	1,110
2010-11-05	207	210	205	209	75,000	1,045
2010-11-04	198	204	197	202	75,000	1,010
2010-11-02	197	198	196	197	28,000	985
2010-11-01	197	199	196	197	52,000	985
2010-10-29	194	197	190	197	90,000	985
2010-10-28	194	197	194	194	125,000	970
2010-10-27	201	203	200	201	33,000	1,005
2010-10-26	203	205	201	201	44,000	1,005
2010-10-25	203	207	201	203	15,000	1,015
2010-10-22	206	206	202	203	39,000	1,015
2010-10-21	209	209	205	205	57,000	1,025
2010-10-20	204	206	201	205	59,000	1,025
2010-10-19	205	208	205	207	27,000	1,035
2010-10-18	203	206	202	206	27,000	1,030
2010-10-15	208	208	203	204	32,000	1,020
2010-10-14	211	211	207	210	51,000	1,050
2010-10-13	213	213	211	211	18,000	1,055
2010-10-12	219	219	213	213	35,000	1,065
2010-10-08	215	220	215	219	18,000	1,095
2010-10-07	213	218	213	217	24,000	1,085
2010-10-06	216	217	215	215	54,000	1,075
2010-10-05	213	219	211	216	32,000	1,080
2010-10-04	222	222	215	215	54,000	1,075
2010-10-01	226	226	221	222	82,000	1,110
2010-09-30	227	228	223	224	57,000	1,120
2010-09-29	224	229	224	228	49,000	1,140
2010-09-28	220	226	220	224	69,000	1,120
2010-09-27	227	230	208	220	254,000	1,100
2010-09-24	222	228	218	227	93,000	1,135
2010-09-22	226	226	224	226	28,000	1,130
2010-09-21	228	232	221	223	80,000	1,115
2010-09-17	213	222	213	221	72,000	1,105
2010-09-16	216	216	215	215	8,000	1,075
2010-09-15	210	217	210	217	22,000	1,085
2010-09-14	214	215	210	212	54,000	1,060
2010-09-13	215	216	208	213	60,000	1,065
2010-09-10	217	217	215	216	81,000	1,080
2010-09-09	212	212	209	211	19,000	1,055
2010-09-08	210	212	207	208	15,000	1,040
2010-09-07	214	216	210	210	48,000	1,050
2010-09-06	212	216	208	214	23,000	1,070
2010-09-03	202	213	202	212	45,000	1,060
2010-09-02	213	217	201	203	72,000	1,015
2010-09-01	220	220	213	213	56,000	1,065
2010-08-31	220	222	219	219	26,000	1,095
2010-08-30	220	223	219	222	33,000	1,110
2010-08-27	221	223	216	223	17,000	1,115
2010-08-26	226	226	222	223	13,000	1,115
2010-08-25	222	225	220	223	18,000	1,115
2010-08-24	221	222	214	222	38,000	1,110
2010-08-23	237	240	220	221	88,000	1,105
2010-08-20	233	233	231	233	19,000	1,165
2010-08-19	233	235	232	233	16,000	1,165
2010-08-18	235	235	230	231	22,000	1,155
2010-08-17	227	232	227	231	15,000	1,155
2010-08-16	231	234	230	230	14,000	1,150
2010-08-13	232	232	230	231	11,000	1,155
2010-08-12	234	237	227	230	38,000	1,150
2010-08-11	245	247	239	242	64,000	1,210
2010-08-10	249	249	245	245	21,000	1,225
2010-08-09	246	247	245	246	16,000	1,230
2010-08-06	243	247	243	246	13,000	1,230
2010-08-05	244	245	243	245	22,000	1,225
2010-08-04	250	250	243	243	16,000	1,215
2010-08-03	255	255	250	250	15,000	1,250
2010-08-02	247	253	247	252	36,000	1,260
2010-07-30	254	254	248	248	37,000	1,240
2010-07-29	252	253	251	251	15,000	1,255
2010-07-28	250	251	249	251	28,000	1,255
2010-07-27	250	250	247	248	29,000	1,240
2010-07-26	248	249	246	247	22,000	1,235
2010-07-23	254	254	248	248	71,000	1,240
2010-07-22	258	258	249	249	45,000	1,245
2010-07-21	261	263	256	257	30,000	1,285
2010-07-20	253	258	253	253	39,000	1,265
2010-07-16	263	263	260	261	27,000	1,305
2010-07-15	260	266	259	265	23,000	1,325
2010-07-14	264	264	260	264	16,000	1,320
2010-07-13	263	265	259	260	23,000	1,300
2010-07-12	266	266	263	263	6,000	1,315
2010-07-09	260	266	255	266	39,000	1,330
2010-07-08	256	258	256	258	17,000	1,290
2010-07-07	257	257	255	256	22,000	1,280
2010-07-06	255	259	255	259	15,000	1,295
2010-07-05	255	260	255	259	30,000	1,295
2010-07-02	263	263	259	259	15,000	1,295
2010-07-01	266	266	263	264	60,000	1,320
2010-06-30	263	263	253	259	56,000	1,295
2010-06-29	263	265	263	263	13,000	1,315
2010-06-28	266	266	256	263	18,000	1,315
2010-06-25	269	269	268	269	16,000	1,345
2010-06-24	269	270	269	270	10,000	1,350
2010-06-23	270	271	270	270	11,000	1,350
2010-06-22	274	275	273	275	32,000	1,375
2010-06-21	267	273	264	273	35,000	1,365
2010-06-18	268	270	267	270	41,000	1,350
2010-06-17	264	268	264	268	14,000	1,340
2010-06-16	269	269	264	266	7,000	1,330
2010-06-15	269	269	263	267	37,000	1,335
2010-06-14	264	270	264	270	15,000	1,350
2010-06-11	267	269	267	267	69,000	1,335
2010-06-10	272	272	266	266	22,000	1,330
2010-06-09	268	268	265	267	15,000	1,335
2010-06-08	259	269	259	268	31,000	1,340
2010-06-07	265	267	263	263	32,000	1,315
2010-06-04	266	267	264	267	12,000	1,335
2010-06-03	269	270	267	268	25,000	1,340
2010-06-02	269	275	269	269	42,000	1,345
2010-06-01	269	272	269	272	47,000	1,360
2010-05-31	260	274	260	271	155,000	1,355
2010-05-28	252	267	250	266	103,000	1,330
2010-05-27	246	252	246	250	51,000	1,250
2010-05-26	248	250	248	249	37,000	1,245
2010-05-25	246	254	246	247	33,000	1,235
2010-05-24	246	255	246	246	38,000	1,230
2010-05-21	257	260	252	252	57,000	1,260
2010-05-20	256	258	256	257	35,000	1,285
2010-05-19	255	262	253	262	127,000	1,310
2010-05-18	258	258	254	255	21,000	1,275
2010-05-17	261	261	256	256	23,000	1,280
2010-05-14	260	273	257	267	134,000	1,335
2010-05-13	250	260	248	256	99,000	1,280
2010-05-12	249	249	241	244	36,000	1,220
2010-05-11	249	252	246	246	36,000	1,230
2010-05-10	241	249	240	247	29,000	1,235
2010-05-07	250	251	239	244	64,000	1,220
2010-05-06	262	262	256	258	89,000	1,290
2010-04-30	265	268	265	265	28,000	1,325
2010-04-28	265	265	261	261	20,000	1,305
2010-04-27	269	270	265	269	22,000	1,345
2010-04-26	266	271	262	269	51,000	1,345
2010-04-23	262	265	262	264	20,000	1,320
2010-04-22	267	267	258	264	90,000	1,320
2010-04-21	262	270	262	269	189,000	1,345
2010-04-20	251	254	251	254	66,000	1,270
2010-04-19	255	255	252	253	40,000	1,265
2010-04-16	264	264	257	259	31,000	1,295
2010-04-15	262	264	262	262	37,000	1,310
2010-04-14	264	264	262	262	28,000	1,310
2010-04-13	267	267	258	262	34,000	1,310
2010-04-12	264	267	264	266	25,000	1,330
2010-04-09	260	265	257	264	49,000	1,320
2010-04-08	265	266	264	264	31,000	1,320
2010-04-07	267	268	265	267	29,000	1,335
2010-04-06	269	269	267	267	53,000	1,335
2010-04-05	268	269	264	268	31,000	1,340
2010-04-02	267	267	255	266	52,000	1,330
2010-04-01	265	266	265	266	66,000	1,330
2010-03-31	264	265	262	265	62,000	1,325
2010-03-30	260	262	256	261	71,000	1,305
2010-03-29	256	262	256	260	32,000	1,300
2010-03-26	256	264	256	264	71,000	1,320
2010-03-25	263	264	258	259	43,000	1,295
2010-03-24	258	263	255	263	86,000	1,315
2010-03-23	254	256	252	255	100,000	1,275
2010-03-19	250	251	250	251	29,000	1,255
2010-03-18	250	252	250	252	10,000	1,260
2010-03-17	252	252	245	250	53,000	1,250
2010-03-16	252	252	249	250	14,000	1,250
2010-03-15	257	257	251	252	22,000	1,260
2010-03-12	253	256	252	255	70,000	1,275
2010-03-11	257	257	253	255	14,000	1,275
2010-03-10	255	255	254	255	16,000	1,275
2010-03-09	261	261	253	255	47,000	1,275
2010-03-08	259	260	259	259	17,000	1,295
2010-03-05	254	260	254	259	17,000	1,295
2010-03-04	256	256	253	254	13,000	1,270
2010-03-03	255	258	255	255	22,000	1,275
2010-03-02	259	261	257	258	12,000	1,290
2010-03-01	260	260	256	259	29,000	1,295
2010-02-26	256	263	254	261	62,000	1,305
2010-02-25	254	254	252	253	31,000	1,265
2010-02-24	265	265	253	253	16,000	1,265
2010-02-23	262	262	257	257	10,000	1,285
2010-02-22	263	267	249	257	87,000	1,285
2010-02-19	256	262	256	258	28,000	1,290
2010-02-18	264	265	263	263	36,000	1,315
2010-02-17	263	263	260	262	18,000	1,310
2010-02-16	253	264	253	257	13,000	1,285
2010-02-15	251	254	251	253	18,000	1,265
2010-02-12	257	257	252	254	25,000	1,270
2010-02-10	255	257	254	254	16,000	1,270
2010-02-09	254	256	254	256	20,000	1,280
2010-02-08	261	261	256	259	22,000	1,295
2010-02-05	254	262	254	261	17,000	1,305
2010-02-04	264	265	261	262	12,000	1,310
2010-02-03	252	261	252	260	18,000	1,300
2010-02-02	255	260	252	252	43,000	1,260
2010-02-01	262	262	258	258	51,000	1,290
2010-01-29	262	265	262	263	48,000	1,315
2010-01-28	261	263	261	262	17,000	1,310
2010-01-27	260	265	260	261	25,000	1,305
2010-01-26	273	275	260	260	41,000	1,300
2010-01-25	261	266	261	265	26,000	1,325
2010-01-22	275	275	263	268	40,000	1,340
2010-01-21	282	282	274	279	75,000	1,395
2010-01-20	265	277	265	274	66,000	1,370
2010-01-19	263	267	263	267	31,000	1,335
2010-01-18	258	264	258	263	36,000	1,315
2010-01-15	257	260	257	260	24,000	1,300
2010-01-14	266	266	256	260	17,000	1,300
2010-01-13	263	264	261	261	16,000	1,305
2010-01-12	265	265	261	263	14,000	1,315
2010-01-08	267	269	255	262	64,000	1,310
2010-01-07	269	269	268	269	6,000	1,345
2010-01-06	268	268	267	268	28,000	1,340
2010-01-05	265	265	261	264	35,000	1,320
2010-01-04	257	260	252	257	45,000	1,285

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