1. HOME >
  2. 株価時系列 >
  3. 4221 >
  4. 2011年

4221 大倉工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3023323723323745,0001,185
2011-12-2923423423123228,0001,160
2011-12-2823423523323419,0001,170
2011-12-2724124123924082,0001,200
2011-12-2624324324024028,0001,200
2011-12-2224424423924077,0001,200
2011-12-2124324524224237,0001,210
2011-12-2024024324024347,0001,215
2011-12-1924024223824048,0001,200
2011-12-1624224223823876,0001,190
2011-12-1523624023523865,0001,190
2011-12-14238238236236126,0001,180
2011-12-1323824023623775,0001,185
2011-12-1224124323823895,0001,190
2011-12-09240240236238151,0001,190
2011-12-0824424524224388,0001,215
2011-12-0724124524124561,0001,225
2011-12-0624824824224261,0001,210
2011-12-0525125124624861,0001,240
2011-12-0225125324624670,0001,230
2011-12-01250251247251108,0001,255
2011-11-3024624924624747,0001,235
2011-11-2924424624324677,0001,230
2011-11-2823824223724152,0001,205
2011-11-2524124423023067,0001,150
2011-11-2424324323723851,0001,190
2011-11-22252252240246199,0001,230
2011-11-2125626224924954,0001,245
2011-11-1825625725425638,0001,280
2011-11-1725526025226058,0001,300
2011-11-1626626726026147,0001,305
2011-11-1526926926526933,0001,345
2011-11-1427927926827197,0001,355
2011-11-1127828027528027,0001,400
2011-11-1027827927727822,0001,390
2011-11-0928628728228648,0001,430
2011-11-0828629328628729,0001,435
2011-11-0728729028528955,0001,445
2011-11-0427828427728035,0001,400
2011-11-0228528527627764,0001,385
2011-11-0129029329029132,0001,455
2011-10-3129429729329357,0001,465
2011-10-2829329829329356,0001,465
2011-10-2728629028628919,0001,445
2011-10-2628729228628819,0001,440
2011-10-2529029028829017,0001,450
2011-10-2428929028829035,0001,450
2011-10-2128428728428624,0001,430
2011-10-2028729028628730,0001,435
2011-10-1928429028428826,0001,440
2011-10-1828728728328411,0001,420
2011-10-1728928928328722,0001,435
2011-10-1429229228328754,0001,435
2011-10-1329529529329316,0001,465
2011-10-1229129729129642,0001,480
2011-10-1129329529029541,0001,475
2011-10-0728329128329148,0001,455
2011-10-0628028428028036,0001,400
2011-10-0528928927227861,0001,390
2011-10-0428929028728824,0001,440
2011-10-0328829328429363,0001,465
2011-09-3029929929429659,0001,480
2011-09-2928829928829999,0001,495
2011-09-28282295282294102,0001,470
2011-09-27275283271283104,0001,415
2011-09-26285286268268105,0001,340
2011-09-2230030028828989,0001,445
2011-09-2129429929429851,0001,490
2011-09-2029729929529658,0001,480
2011-09-16298300295299106,0001,495
2011-09-1529929929629778,0001,485
2011-09-14298303296296178,0001,480
2011-09-13294298291295102,0001,475
2011-09-12298300289291202,0001,455
2011-09-09297299292295168,0001,475
2011-09-0829329729329784,0001,485
2011-09-0728829228729260,0001,460
2011-09-0629029028428775,0001,435
2011-09-0529329528929398,0001,465
2011-09-0228729228029295,0001,460
2011-09-01287290285288160,0001,440
2011-08-31283287280287110,0001,435
2011-08-30285285281284122,0001,420
2011-08-2928028328028355,0001,415
2011-08-2627828027628058,0001,400
2011-08-2527127927027796,0001,385
2011-08-24280280266270126,0001,350
2011-08-2326627226427288,0001,360
2011-08-2226826826126494,0001,320
2011-08-1926527026526676,0001,330
2011-08-1827127427027363,0001,365
2011-08-1727227226927144,0001,355
2011-08-1626327226327274,0001,360
2011-08-1526426726426438,0001,320
2011-08-1226426626226348,0001,315
2011-08-1125326225326286,0001,310
2011-08-1025926225725967,0001,295
2011-08-09246252237251151,0001,255
2011-08-0826326325525696,0001,280
2011-08-05254268252266183,0001,330
2011-08-0427127326827085,0001,350
2011-08-0326626926526881,0001,340
2011-08-0227427527027186,0001,355
2011-08-01276282275275333,0001,375
2011-07-29268276262273303,0001,365
2011-07-28276276266268155,0001,340
2011-07-2727827827627869,0001,390
2011-07-2627727927427837,0001,390
2011-07-2528028027727817,0001,390
2011-07-2228028027728071,0001,400
2011-07-2127828027727738,0001,385
2011-07-2028428528028068,0001,400
2011-07-19281285280284137,0001,420
2011-07-15275282274280140,0001,400
2011-07-1427627827527546,0001,375
2011-07-1327527927527752,0001,385
2011-07-1227027526727564,0001,375
2011-07-1127727727527658,0001,380
2011-07-0828128227927983,0001,395
2011-07-0728128127728061,0001,400
2011-07-0628128227928290,0001,410
2011-07-05282284280282105,0001,410
2011-07-04287288281283312,0001,415
2011-07-01266285265285704,0001,425
2011-06-30261265260265106,0001,325
2011-06-2926026225826242,0001,310
2011-06-2826226225725872,0001,290
2011-06-2725825925525772,0001,285
2011-06-2425626125625932,0001,295
2011-06-2326126125725840,0001,290
2011-06-22261263259262111,0001,310
2011-06-2125325525225448,0001,270
2011-06-2025725925525544,0001,275
2011-06-1726026025326070,0001,300
2011-06-16261263258259109,0001,295
2011-06-15268268260264122,0001,320
2011-06-14263268260268155,0001,340
2011-06-1325826125726050,0001,300
2011-06-10260263258261140,0001,305
2011-06-0925325725225650,0001,280
2011-06-0824925424925336,0001,265
2011-06-0724824924624842,0001,240
2011-06-0625425424824833,0001,240
2011-06-03260262254254109,0001,270
2011-06-0225526025525790,0001,285
2011-06-01264264259262164,0001,310
2011-05-31261266260264188,0001,320
2011-05-3025225925025997,0001,295
2011-05-2725225325025232,0001,260
2011-05-26245257245252161,0001,260
2011-05-2524324624024150,0001,205
2011-05-2424424424024337,0001,215
2011-05-2324625224424574,0001,225
2011-05-2024524724524532,0001,225
2011-05-1924824924524561,0001,225
2011-05-18246246238245110,0001,225
2011-05-1724825124724748,0001,235
2011-05-1625325425125264,0001,260
2011-05-13262262252255107,0001,275
2011-05-1226026425826265,0001,310
2011-05-1126426526126258,0001,310
2011-05-1026326626326369,0001,315
2011-05-0926627026426675,0001,330
2011-05-06265266261266101,0001,330
2011-05-02259268257268218,0001,340
2011-04-28258259255255128,0001,275
2011-04-2725725725425779,0001,285
2011-04-26256258252254130,0001,270
2011-04-25252256251254106,0001,270
2011-04-22255255251253135,0001,265
2011-04-2125025425025162,0001,255
2011-04-2024925224925050,0001,250
2011-04-1924925024724969,0001,245
2011-04-1825525925025463,0001,270
2011-04-1525625825425562,0001,275
2011-04-1425325625025486,0001,270
2011-04-1324825324725086,0001,250
2011-04-12254254248248169,0001,240
2011-04-11266270255259208,0001,295
2011-04-08250263246261209,0001,305
2011-04-07251255247247133,0001,235
2011-04-06265265250254218,0001,270
2011-04-05279280258265411,0001,325
2011-04-04288290278283455,0001,415
2011-04-013003022802821,404,0001,410
2011-03-31244272243269482,0001,345
2011-03-30224241224239192,0001,195
2011-03-2922822821722471,0001,120
2011-03-28221227216227158,0001,135
2011-03-25232233222223160,0001,115
2011-03-24236236230230150,0001,150
2011-03-23231232222228109,0001,140
2011-03-22232238223232262,0001,160
2011-03-18194216193206209,0001,030
2011-03-17170193168184283,000920
2011-03-16157188157176307,000880
2011-03-15191196155162597,000810
2011-03-14191221191209324,0001,045
2011-03-11252255251252221,0001,260
2011-03-1026626625625776,0001,285
2011-03-0926727026526691,0001,330
2011-03-08273274265266147,0001,330
2011-03-0727527727327340,0001,365
2011-03-04283283278278114,0001,390
2011-03-03270278270278167,0001,390
2011-03-02276276269270104,0001,350
2011-03-01278281276278146,0001,390
2011-02-28269278265278154,0001,390
2011-02-25267271263266110,0001,330
2011-02-24271272268269196,0001,345
2011-02-23279285270271281,0001,355
2011-02-22296296280283314,0001,415
2011-02-21298306287295862,0001,475
2011-02-18291295290293192,0001,465
2011-02-17298298292293241,0001,465
2011-02-16293296291294248,0001,470
2011-02-15295298294294164,0001,470
2011-02-14301301296297158,0001,485
2011-02-10298301296299197,0001,495
2011-02-09306309300303376,0001,515
2011-02-08299305294305998,0001,525
2011-02-07293296290294333,0001,470
2011-02-04294294286291260,0001,455
2011-02-03291297290293688,0001,465
2011-02-02273290271289803,0001,445
2011-02-01274274267267212,0001,335
2011-01-31266276266271211,0001,355
2011-01-28280280270273253,0001,365
2011-01-27279282276280207,0001,400
2011-01-26278283278279579,0001,395
2011-01-252823042812852,799,0001,425
2011-01-24270274262266403,0001,330
2011-01-21296297269270737,0001,350
2011-01-20295295291295129,0001,475
2011-01-19305306294297348,0001,485
2011-01-18301309296301537,0001,505
2011-01-17294300290295413,0001,475
2011-01-14296301291294608,0001,470
2011-01-133113142923012,124,0001,505
2011-01-123143302963194,939,0001,595
2011-01-11245251239250309,0001,250
2011-01-0724424524024557,0001,225
2011-01-0624424624324448,0001,220
2011-01-0523924523924260,0001,210
2011-01-0423723923423878,0001,190

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