4221 大倉工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	268	269	264	267	54,000	1,335
2012-12-27	269	269	264	266	63,000	1,330
2012-12-26	267	269	262	262	75,000	1,310
2012-12-25	271	273	269	271	92,000	1,355
2012-12-21	268	270	261	266	71,000	1,330
2012-12-20	268	273	266	267	103,000	1,335
2012-12-19	265	269	264	268	111,000	1,340
2012-12-18	261	265	261	264	59,000	1,320
2012-12-17	259	264	259	261	95,000	1,305
2012-12-14	258	261	258	259	97,000	1,295
2012-12-13	257	260	257	258	44,000	1,290
2012-12-12	256	259	256	257	32,000	1,285
2012-12-11	252	256	252	256	30,000	1,280
2012-12-10	260	263	252	252	56,000	1,260
2012-12-07	262	263	258	259	52,000	1,295
2012-12-06	254	257	252	257	45,000	1,285
2012-12-05	254	254	252	254	65,000	1,270
2012-12-04	246	255	242	254	153,000	1,270
2012-12-03	268	268	260	262	178,000	1,310
2012-11-30	249	263	249	263	156,000	1,315
2012-11-29	242	245	240	244	92,000	1,220
2012-11-28	237	242	237	241	38,000	1,205
2012-11-27	237	239	235	237	44,000	1,185
2012-11-26	239	239	235	235	64,000	1,175
2012-11-22	236	238	234	235	53,000	1,175
2012-11-21	228	231	228	230	44,000	1,150
2012-11-20	224	229	224	228	70,000	1,140
2012-11-19	222	224	221	224	31,000	1,120
2012-11-16	219	221	217	219	52,000	1,095
2012-11-15	217	219	217	219	23,000	1,095
2012-11-14	219	219	216	217	51,000	1,085
2012-11-13	220	224	219	219	62,000	1,095
2012-11-12	222	222	219	219	46,000	1,095
2012-11-09	221	222	221	222	26,000	1,110
2012-11-08	220	223	218	221	72,000	1,105
2012-11-07	221	221	220	221	23,000	1,105
2012-11-06	220	221	220	221	20,000	1,105
2012-11-05	220	220	219	220	37,000	1,100
2012-11-02	218	220	218	220	63,000	1,100
2012-11-01	219	219	218	218	39,000	1,090
2012-10-31	216	218	210	217	72,000	1,085
2012-10-30	216	217	216	216	37,000	1,080
2012-10-29	218	218	215	216	27,000	1,080
2012-10-26	218	219	207	219	45,000	1,095
2012-10-25	214	220	214	217	77,000	1,085
2012-10-24	213	215	213	214	57,000	1,070
2012-10-23	213	214	213	213	37,000	1,065
2012-10-22	213	213	211	213	50,000	1,065
2012-10-19	202	210	202	210	47,000	1,050
2012-10-18	200	205	200	202	42,000	1,010
2012-10-17	199	200	198	200	50,000	1,000
2012-10-16	197	199	197	198	19,000	990
2012-10-15	197	198	197	197	19,000	985
2012-10-12	195	197	195	196	33,000	980
2012-10-11	196	196	189	195	61,000	975
2012-10-10	192	195	191	195	25,000	975
2012-10-09	194	194	190	191	31,000	955
2012-10-05	194	194	185	190	58,000	950
2012-10-04	199	200	187	194	156,000	970
2012-10-03	198	199	195	198	59,000	990
2012-10-02	194	196	194	195	33,000	975
2012-10-01	193	194	193	194	26,000	970
2012-09-28	194	194	191	192	18,000	960
2012-09-27	192	197	192	196	39,000	980
2012-09-26	192	195	192	194	32,000	970
2012-09-25	191	197	191	197	31,000	985
2012-09-24	195	198	193	195	52,000	975
2012-09-21	192	192	191	191	49,000	955
2012-09-20	189	191	187	191	61,000	955
2012-09-19	189	189	186	189	33,000	945
2012-09-18	189	189	182	186	65,000	930
2012-09-14	171	190	171	187	274,000	935
2012-09-13	167	178	167	170	23,000	850
2012-09-12	167	169	167	168	18,000	840
2012-09-11	167	168	167	167	11,000	835
2012-09-10	171	171	169	169	17,000	845
2012-09-07	169	171	166	171	58,000	855
2012-09-06	168	168	166	167	20,000	835
2012-09-05	170	170	167	169	12,000	845
2012-09-04	176	176	169	170	19,000	850
2012-09-03	173	175	172	172	46,000	860
2012-08-31	176	178	175	175	30,000	875
2012-08-30	183	183	178	178	26,000	890
2012-08-29	187	187	182	182	29,000	910
2012-08-28	188	190	188	189	26,000	945
2012-08-27	190	191	186	188	24,000	940
2012-08-24	187	189	186	187	15,000	935
2012-08-23	185	189	185	188	10,000	940
2012-08-22	190	190	187	188	44,000	940
2012-08-21	182	187	182	187	27,000	935
2012-08-20	183	189	182	186	30,000	930
2012-08-17	183	188	181	188	23,000	940
2012-08-16	181	186	181	183	50,000	915
2012-08-15	178	178	175	178	25,000	890
2012-08-14	175	180	175	178	24,000	890
2012-08-13	177	178	175	175	20,000	875
2012-08-10	175	177	174	177	30,000	885
2012-08-09	174	175	173	175	32,000	875
2012-08-08	173	176	173	173	32,000	865
2012-08-07	175	175	171	173	16,000	865
2012-08-06	175	175	173	175	27,000	875
2012-08-03	176	176	172	172	16,000	860
2012-08-02	178	179	176	176	26,000	880
2012-08-01	176	178	176	177	33,000	885
2012-07-31	176	181	176	178	81,000	890
2012-07-30	180	182	175	176	101,000	880
2012-07-27	172	196	171	177	250,000	885
2012-07-26	170	171	168	169	27,000	845
2012-07-25	173	173	170	171	23,000	855
2012-07-24	176	176	173	173	23,000	865
2012-07-23	184	184	174	174	51,000	870
2012-07-20	182	182	178	180	34,000	900
2012-07-19	183	184	183	184	22,000	920
2012-07-18	188	188	183	183	13,000	915
2012-07-17	189	189	187	188	18,000	940
2012-07-13	187	189	187	188	13,000	940
2012-07-12	190	192	186	189	19,000	945
2012-07-11	194	194	188	192	22,000	960
2012-07-10	196	196	194	194	18,000	970
2012-07-09	195	198	195	196	13,000	980
2012-07-06	197	199	196	196	15,000	980
2012-07-05	196	198	196	197	17,000	985
2012-07-04	195	198	195	196	17,000	980
2012-07-03	198	198	194	195	22,000	975
2012-07-02	197	197	195	195	79,000	975
2012-06-29	195	197	195	195	68,000	975
2012-06-28	198	198	195	195	37,000	975
2012-06-27	197	198	195	197	36,000	985
2012-06-26	198	199	195	197	105,000	985
2012-06-25	203	203	199	199	35,000	995
2012-06-22	202	203	202	202	40,000	1,010
2012-06-21	202	204	196	201	64,000	1,005
2012-06-20	204	207	203	205	34,000	1,025
2012-06-19	197	207	196	206	26,000	1,030
2012-06-18	194	198	194	197	30,000	985
2012-06-15	193	195	193	195	10,000	975
2012-06-14	192	193	192	193	10,000	965
2012-06-13	195	195	192	192	12,000	960
2012-06-12	195	195	192	195	24,000	975
2012-06-11	197	199	195	195	13,000	975
2012-06-08	197	198	193	196	83,000	980
2012-06-07	196	199	196	197	20,000	985
2012-06-06	196	196	194	196	15,000	980
2012-06-05	198	198	192	192	26,000	960
2012-06-04	198	198	188	195	45,000	975
2012-06-01	197	199	195	199	49,000	995
2012-05-31	197	200	197	199	25,000	995
2012-05-30	197	201	197	201	58,000	1,005
2012-05-29	200	200	197	197	15,000	985
2012-05-28	201	201	197	199	26,000	995
2012-05-25	200	201	200	201	17,000	1,005
2012-05-24	201	203	200	200	9,000	1,000
2012-05-23	201	202	200	200	29,000	1,000
2012-05-22	201	205	200	201	61,000	1,005
2012-05-21	190	195	189	195	33,000	975
2012-05-18	197	198	191	195	65,000	975
2012-05-17	198	200	197	198	60,000	990
2012-05-16	203	203	195	197	61,000	985
2012-05-15	200	207	192	207	176,000	1,035
2012-05-14	222	226	219	222	57,000	1,110
2012-05-11	235	236	228	229	45,000	1,145
2012-05-10	236	238	235	238	12,000	1,190
2012-05-09	238	238	237	238	28,000	1,190
2012-05-08	237	242	237	242	17,000	1,210
2012-05-07	238	240	236	236	22,000	1,180
2012-05-02	240	241	236	240	50,000	1,200
2012-05-01	245	245	240	242	34,000	1,210
2012-04-27	246	247	241	245	38,000	1,225
2012-04-26	245	245	242	245	54,000	1,225
2012-04-25	241	245	240	240	40,000	1,200
2012-04-24	245	245	240	240	35,000	1,200
2012-04-23	244	245	242	245	34,000	1,225
2012-04-20	241	242	240	241	61,000	1,205
2012-04-19	243	244	241	241	35,000	1,205
2012-04-18	246	247	243	243	25,000	1,215
2012-04-17	246	246	243	243	12,000	1,215
2012-04-16	245	246	244	246	18,000	1,230
2012-04-13	241	248	241	246	33,000	1,230
2012-04-12	238	242	235	239	75,000	1,195
2012-04-11	241	245	240	242	43,000	1,210
2012-04-10	248	249	242	242	49,000	1,210
2012-04-09	249	249	247	247	21,000	1,235
2012-04-06	253	253	250	251	18,000	1,255
2012-04-05	252	255	250	253	28,000	1,265
2012-04-04	259	262	252	252	65,000	1,260
2012-04-03	266	266	262	262	74,000	1,310
2012-04-02	265	265	262	262	218,000	1,310
2012-03-30	254	256	250	254	92,000	1,270
2012-03-29	253	255	250	254	45,000	1,270
2012-03-28	254	254	249	252	58,000	1,260
2012-03-27	247	255	247	255	77,000	1,275
2012-03-26	246	247	244	244	49,000	1,220
2012-03-23	249	249	246	246	35,000	1,230
2012-03-22	249	250	248	250	68,000	1,250
2012-03-21	246	247	245	245	70,000	1,225
2012-03-19	250	250	246	248	55,000	1,240
2012-03-16	249	250	246	248	60,000	1,240
2012-03-15	247	250	245	248	83,000	1,240
2012-03-14	250	251	246	247	77,000	1,235
2012-03-13	251	251	245	248	71,000	1,240
2012-03-12	250	252	248	248	55,000	1,240
2012-03-09	250	252	247	252	98,000	1,260
2012-03-08	251	252	250	250	38,000	1,250
2012-03-07	242	250	242	250	78,000	1,250
2012-03-06	243	245	242	242	69,000	1,210
2012-03-05	246	247	243	245	66,000	1,225
2012-03-02	243	246	242	244	170,000	1,220
2012-03-01	256	258	239	248	451,000	1,240
2012-02-29	260	265	260	262	113,000	1,310
2012-02-28	261	262	257	262	65,000	1,310
2012-02-27	264	265	260	261	104,000	1,305
2012-02-24	267	267	263	264	75,000	1,320
2012-02-23	262	267	260	266	68,000	1,330
2012-02-22	261	265	259	263	114,000	1,315
2012-02-21	252	257	252	256	76,000	1,280
2012-02-20	252	253	249	253	105,000	1,265
2012-02-17	247	247	245	245	34,000	1,225
2012-02-16	248	251	244	245	76,000	1,225
2012-02-15	248	248	245	248	40,000	1,240
2012-02-14	246	246	244	246	16,000	1,230
2012-02-13	243	246	243	245	25,000	1,225
2012-02-10	243	246	242	242	60,000	1,210
2012-02-09	243	245	242	242	32,000	1,210
2012-02-08	239	243	239	243	22,000	1,215
2012-02-07	242	242	240	240	19,000	1,200
2012-02-06	242	242	241	242	14,000	1,210
2012-02-03	243	243	240	240	9,000	1,200
2012-02-02	241	243	241	243	27,000	1,215
2012-02-01	245	245	240	241	52,000	1,205
2012-01-31	245	245	241	244	67,000	1,220
2012-01-30	246	246	244	244	29,000	1,220
2012-01-27	245	247	243	244	67,000	1,220
2012-01-26	244	244	241	243	30,000	1,215
2012-01-25	241	244	240	243	44,000	1,215
2012-01-24	245	245	239	240	49,000	1,200
2012-01-23	244	246	241	245	93,000	1,225
2012-01-20	239	240	237	240	50,000	1,200
2012-01-19	241	241	239	239	42,000	1,195
2012-01-18	235	241	235	241	58,000	1,205
2012-01-17	233	235	233	235	16,000	1,175
2012-01-16	232	233	232	233	28,000	1,165
2012-01-13	237	237	235	235	25,000	1,175
2012-01-12	239	239	233	233	46,000	1,165
2012-01-11	239	239	236	238	25,000	1,190
2012-01-10	231	236	231	236	37,000	1,180
2012-01-06	236	237	230	230	33,000	1,150
2012-01-05	236	238	236	238	13,000	1,190
2012-01-04	236	238	235	238	54,000	1,190

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30