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
