4221 大倉工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	361	363	357	363	51,000	1,815
2013-12-27	362	362	353	361	59,000	1,805
2013-12-26	355	362	347	362	128,000	1,810
2013-12-25	361	364	359	361	153,000	1,805
2013-12-24	365	365	363	364	80,000	1,820
2013-12-20	364	365	363	365	108,000	1,825
2013-12-19	370	370	364	365	128,000	1,825
2013-12-18	362	365	361	365	48,000	1,825
2013-12-17	361	364	361	362	52,000	1,810
2013-12-16	367	367	360	361	96,000	1,805
2013-12-13	360	366	360	363	173,000	1,815
2013-12-12	364	366	361	364	55,000	1,820
2013-12-11	367	369	366	366	47,000	1,830
2013-12-10	367	369	365	369	54,000	1,845
2013-12-09	372	373	368	369	69,000	1,845
2013-12-06	361	362	360	361	29,000	1,805
2013-12-05	362	370	360	361	63,000	1,805
2013-12-04	363	364	361	362	51,000	1,810
2013-12-03	366	367	364	364	38,000	1,820
2013-12-02	366	367	361	362	69,000	1,810
2013-11-29	364	364	361	361	29,000	1,805
2013-11-28	359	364	359	362	47,000	1,810
2013-11-27	356	361	356	359	23,000	1,795
2013-11-26	361	362	356	358	88,000	1,790
2013-11-25	363	363	359	362	48,000	1,810
2013-11-22	370	371	364	364	87,000	1,820
2013-11-21	364	370	364	368	48,000	1,840
2013-11-20	365	369	365	367	44,000	1,835
2013-11-19	369	372	367	370	38,000	1,850
2013-11-18	376	376	366	369	53,000	1,845
2013-11-15	357	370	357	368	75,000	1,840
2013-11-14	353	355	349	355	50,000	1,775
2013-11-13	347	353	347	349	52,000	1,745
2013-11-12	344	353	342	353	98,000	1,765
2013-11-11	343	343	337	338	60,000	1,690
2013-11-08	339	344	337	340	49,000	1,700
2013-11-07	341	341	336	336	39,000	1,680
2013-11-06	335	341	335	341	51,000	1,705
2013-11-05	338	341	336	337	49,000	1,685
2013-11-01	348	348	335	335	97,000	1,675
2013-10-31	352	354	347	348	76,000	1,740
2013-10-30	353	357	351	352	49,000	1,760
2013-10-29	355	355	349	350	39,000	1,750
2013-10-28	357	358	350	358	32,000	1,790
2013-10-25	363	363	350	353	49,000	1,765
2013-10-24	360	360	353	359	73,000	1,795
2013-10-23	361	365	356	357	49,000	1,785
2013-10-22	360	363	356	358	65,000	1,790
2013-10-21	361	363	356	357	70,000	1,785
2013-10-18	360	363	359	359	26,000	1,795
2013-10-17	358	360	357	358	30,000	1,790
2013-10-16	353	362	352	358	24,000	1,790
2013-10-15	363	363	348	353	56,000	1,765
2013-10-11	357	364	356	364	42,000	1,820
2013-10-10	352	355	350	353	38,000	1,765
2013-10-09	352	355	348	353	36,000	1,765
2013-10-08	344	352	344	351	30,000	1,755
2013-10-07	355	355	344	344	43,000	1,720
2013-10-04	356	363	356	357	47,000	1,785
2013-10-03	366	370	360	361	55,000	1,805
2013-10-02	374	381	366	370	104,000	1,850
2013-10-01	388	388	381	382	59,000	1,910
2013-09-30	387	390	385	388	16,000	1,940
2013-09-27	392	392	385	391	34,000	1,955
2013-09-26	386	390	383	390	30,000	1,950
2013-09-25	394	395	392	394	30,000	1,970
2013-09-24	399	400	387	395	57,000	1,975
2013-09-20	400	401	395	398	48,000	1,990
2013-09-19	397	403	397	403	35,000	2,015
2013-09-18	402	402	397	397	22,000	1,985
2013-09-17	399	402	394	398	28,000	1,990
2013-09-13	395	404	393	402	96,000	2,010
2013-09-12	406	406	398	401	21,000	2,005
2013-09-11	406	410	403	407	61,000	2,035
2013-09-10	401	409	396	406	67,000	2,030
2013-09-09	400	405	395	401	35,000	2,005
2013-09-06	405	405	391	396	44,000	1,980
2013-09-05	400	403	394	403	56,000	2,015
2013-09-04	398	405	398	404	22,000	2,020
2013-09-03	407	411	396	404	39,000	2,020
2013-09-02	398	400	392	399	55,000	1,995
2013-08-30	407	407	397	399	103,000	1,995
2013-08-29	404	406	403	404	47,000	2,020
2013-08-28	404	406	398	403	104,000	2,015
2013-08-27	411	415	411	412	98,000	2,060
2013-08-26	412	418	411	411	165,000	2,055
2013-08-23	383	413	383	411	289,000	2,055
2013-08-22	372	384	371	381	102,000	1,905
2013-08-21	362	372	362	369	63,000	1,845
2013-08-20	370	373	362	362	66,000	1,810
2013-08-19	365	375	354	368	72,000	1,840
2013-08-16	373	375	360	363	75,000	1,815
2013-08-15	377	377	372	373	44,000	1,865
2013-08-14	379	384	366	377	104,000	1,885
2013-08-13	361	380	360	379	134,000	1,895
2013-08-12	340	373	340	359	260,000	1,795
2013-08-09	326	326	324	324	48,000	1,620
2013-08-08	331	334	326	326	59,000	1,630
2013-08-07	339	339	330	330	38,000	1,650
2013-08-06	341	341	336	339	20,000	1,695
2013-08-05	335	338	335	336	13,000	1,680
2013-08-02	333	337	329	335	41,000	1,675
2013-08-01	328	328	323	328	37,000	1,640
2013-07-31	343	345	326	329	68,000	1,645
2013-07-30	336	341	336	340	29,000	1,700
2013-07-29	340	343	339	339	25,000	1,695
2013-07-26	351	351	345	345	52,000	1,725
2013-07-25	352	352	351	352	14,000	1,760
2013-07-24	355	355	352	353	10,000	1,765
2013-07-23	352	353	347	352	17,000	1,760
2013-07-22	357	358	342	353	50,000	1,765
2013-07-19	360	360	355	356	45,000	1,780
2013-07-18	354	369	354	360	40,000	1,800
2013-07-17	350	354	350	351	39,000	1,755
2013-07-16	351	354	351	352	18,000	1,760
2013-07-12	348	353	347	351	38,000	1,755
2013-07-11	353	353	346	347	22,000	1,735
2013-07-10	361	361	342	353	99,000	1,765
2013-07-09	360	360	352	356	52,000	1,780
2013-07-08	369	369	350	352	60,000	1,760
2013-07-05	365	366	365	365	36,000	1,825
2013-07-04	360	363	352	358	23,000	1,790
2013-07-03	369	370	358	360	46,000	1,800
2013-07-02	362	366	350	366	51,000	1,830
2013-07-01	360	361	354	361	70,000	1,805
2013-06-28	335	353	335	353	74,000	1,765
2013-06-27	327	335	327	335	42,000	1,675
2013-06-26	334	337	325	325	48,000	1,625
2013-06-25	344	344	329	334	94,000	1,670
2013-06-24	350	355	341	341	92,000	1,705
2013-06-21	342	348	331	348	85,000	1,740
2013-06-20	343	345	340	342	66,000	1,710
2013-06-19	345	348	332	338	208,000	1,690
2013-06-18	345	345	342	343	26,000	1,715
2013-06-17	336	341	336	340	14,000	1,700
2013-06-14	333	343	333	334	173,000	1,670
2013-06-13	341	341	331	331	98,000	1,655
2013-06-12	349	349	339	348	92,000	1,740
2013-06-11	345	354	345	350	89,000	1,750
2013-06-10	338	348	335	345	97,000	1,725
2013-06-07	331	334	322	329	174,000	1,645
2013-06-06	339	345	324	328	223,000	1,640
2013-06-05	363	370	355	355	117,000	1,775
2013-06-04	362	364	351	362	184,000	1,810
2013-06-03	383	384	368	368	163,000	1,840
2013-05-31	374	385	374	383	131,000	1,915
2013-05-30	383	388	367	369	211,000	1,845
2013-05-29	386	392	377	383	231,000	1,915
2013-05-28	400	410	377	380	370,000	1,900
2013-05-27	399	410	381	401	380,000	2,005
2013-05-24	420	434	404	413	165,000	2,065
2013-05-23	453	458	416	417	165,000	2,085
2013-05-22	465	465	450	453	87,000	2,265
2013-05-21	453	465	453	458	134,000	2,290
2013-05-20	465	468	448	453	158,000	2,265
2013-05-17	458	466	447	460	127,000	2,300
2013-05-16	468	468	435	458	146,000	2,290
2013-05-15	454	475	453	467	451,000	2,335
2013-05-14	430	455	424	450	373,000	2,250
2013-05-13	432	438	423	424	167,000	2,120
2013-05-10	433	440	432	437	140,000	2,185
2013-05-09	421	432	421	425	110,000	2,125
2013-05-08	421	430	419	429	158,000	2,145
2013-05-07	419	426	411	413	207,000	2,065
2013-05-02	415	420	414	414	97,000	2,070
2013-05-01	430	435	413	415	128,000	2,075
2013-04-30	419	434	419	430	142,000	2,150
2013-04-26	428	432	418	419	146,000	2,095
2013-04-25	427	435	423	432	204,000	2,160
2013-04-24	411	426	408	424	204,000	2,120
2013-04-23	406	408	404	407	242,000	2,035
2013-04-22	413	415	404	406	262,000	2,030
2013-04-19	409	419	405	415	99,000	2,075
2013-04-18	416	420	409	411	142,000	2,055
2013-04-17	428	434	412	416	179,000	2,080
2013-04-16	429	435	426	427	104,000	2,135
2013-04-15	436	446	436	437	105,000	2,185
2013-04-12	445	445	437	439	45,000	2,195
2013-04-11	436	446	435	446	76,000	2,230
2013-04-10	445	445	422	432	115,000	2,160
2013-04-09	449	455	440	443	188,000	2,215
2013-04-08	433	448	429	448	202,000	2,240
2013-04-05	450	450	435	439	256,000	2,195
2013-04-04	411	431	410	431	80,000	2,155
2013-04-03	398	426	398	422	167,000	2,110
2013-04-02	413	418	401	401	227,000	2,005
2013-04-01	426	429	422	422	161,000	2,110
2013-03-29	445	452	433	442	173,000	2,210
2013-03-28	450	458	445	453	272,000	2,265
2013-03-27	432	440	432	438	101,000	2,190
2013-03-26	429	436	429	433	92,000	2,165
2013-03-25	436	437	429	432	90,000	2,160
2013-03-22	442	442	429	436	138,000	2,180
2013-03-21	434	444	431	442	94,000	2,210
2013-03-19	439	439	430	431	125,000	2,155
2013-03-18	439	439	431	433	103,000	2,165
2013-03-15	448	448	425	439	196,000	2,195
2013-03-14	447	448	433	443	113,000	2,215
2013-03-13	423	446	421	444	196,000	2,220
2013-03-12	433	433	415	421	315,000	2,105
2013-03-11	434	446	434	440	126,000	2,200
2013-03-08	427	435	425	433	279,000	2,165
2013-03-07	425	440	420	424	259,000	2,120
2013-03-06	413	427	412	425	214,000	2,125
2013-03-05	402	424	400	400	245,000	2,000
2013-03-04	401	411	399	409	136,000	2,045
2013-03-01	398	402	394	400	154,000	2,000
2013-02-28	401	406	398	401	178,000	2,005
2013-02-27	416	420	396	398	240,000	1,990
2013-02-26	411	427	410	417	163,000	2,085
2013-02-25	422	430	420	422	243,000	2,110
2013-02-22	413	422	409	416	235,000	2,080
2013-02-21	408	417	402	416	484,000	2,080
2013-02-20	408	432	401	422	1,094,000	2,110
2013-02-19	360	393	360	387	500,000	1,935
2013-02-18	354	358	353	358	88,000	1,790
2013-02-15	354	358	333	358	275,000	1,790
2013-02-14	332	358	332	357	282,000	1,785
2013-02-13	329	339	323	337	272,000	1,685
2013-02-12	306	325	306	323	361,000	1,615
2013-02-08	306	309	303	307	59,000	1,535
2013-02-07	307	307	302	306	78,000	1,530
2013-02-06	301	304	301	302	29,000	1,510
2013-02-05	303	310	299	299	78,000	1,495
2013-02-04	309	312	305	310	115,000	1,550
2013-02-01	303	306	296	304	164,000	1,520
2013-01-31	310	310	304	305	77,000	1,525
2013-01-30	318	318	308	310	107,000	1,550
2013-01-29	311	315	311	311	116,000	1,555
2013-01-28	320	320	309	310	343,000	1,550
2013-01-25	280	289	280	288	90,000	1,440
2013-01-24	282	282	271	280	49,000	1,400
2013-01-23	282	283	280	282	44,000	1,410
2013-01-22	286	286	281	282	75,000	1,410
2013-01-21	280	281	280	280	41,000	1,400
2013-01-18	276	281	276	280	65,000	1,400
2013-01-17	272	277	272	273	60,000	1,365
2013-01-16	277	281	270	270	91,000	1,350
2013-01-15	277	280	274	276	65,000	1,380
2013-01-11	280	282	276	277	89,000	1,385
2013-01-10	267	275	267	275	231,000	1,375
2013-01-09	259	267	251	264	84,000	1,320
2013-01-08	271	271	260	264	78,000	1,320
2013-01-07	272	272	270	271	65,000	1,355
2013-01-04	267	272	267	270	101,000	1,350

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