1. HOME >
  2. 株価時系列 >
  3. 4221 >
  4. 2013年

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
2013-12-3036136335736351,0001,815
2013-12-2736236235336159,0001,805
2013-12-26355362347362128,0001,810
2013-12-25361364359361153,0001,805
2013-12-2436536536336480,0001,820
2013-12-20364365363365108,0001,825
2013-12-19370370364365128,0001,825
2013-12-1836236536136548,0001,825
2013-12-1736136436136252,0001,810
2013-12-1636736736036196,0001,805
2013-12-13360366360363173,0001,815
2013-12-1236436636136455,0001,820
2013-12-1136736936636647,0001,830
2013-12-1036736936536954,0001,845
2013-12-0937237336836969,0001,845
2013-12-0636136236036129,0001,805
2013-12-0536237036036163,0001,805
2013-12-0436336436136251,0001,810
2013-12-0336636736436438,0001,820
2013-12-0236636736136269,0001,810
2013-11-2936436436136129,0001,805
2013-11-2835936435936247,0001,810
2013-11-2735636135635923,0001,795
2013-11-2636136235635888,0001,790
2013-11-2536336335936248,0001,810
2013-11-2237037136436487,0001,820
2013-11-2136437036436848,0001,840
2013-11-2036536936536744,0001,835
2013-11-1936937236737038,0001,850
2013-11-1837637636636953,0001,845
2013-11-1535737035736875,0001,840
2013-11-1435335534935550,0001,775
2013-11-1334735334734952,0001,745
2013-11-1234435334235398,0001,765
2013-11-1134334333733860,0001,690
2013-11-0833934433734049,0001,700
2013-11-0734134133633639,0001,680
2013-11-0633534133534151,0001,705
2013-11-0533834133633749,0001,685
2013-11-0134834833533597,0001,675
2013-10-3135235434734876,0001,740
2013-10-3035335735135249,0001,760
2013-10-2935535534935039,0001,750
2013-10-2835735835035832,0001,790
2013-10-2536336335035349,0001,765
2013-10-2436036035335973,0001,795
2013-10-2336136535635749,0001,785
2013-10-2236036335635865,0001,790
2013-10-2136136335635770,0001,785
2013-10-1836036335935926,0001,795
2013-10-1735836035735830,0001,790
2013-10-1635336235235824,0001,790
2013-10-1536336334835356,0001,765
2013-10-1135736435636442,0001,820
2013-10-1035235535035338,0001,765
2013-10-0935235534835336,0001,765
2013-10-0834435234435130,0001,755
2013-10-0735535534434443,0001,720
2013-10-0435636335635747,0001,785
2013-10-0336637036036155,0001,805
2013-10-02374381366370104,0001,850
2013-10-0138838838138259,0001,910
2013-09-3038739038538816,0001,940
2013-09-2739239238539134,0001,955
2013-09-2638639038339030,0001,950
2013-09-2539439539239430,0001,970
2013-09-2439940038739557,0001,975
2013-09-2040040139539848,0001,990
2013-09-1939740339740335,0002,015
2013-09-1840240239739722,0001,985
2013-09-1739940239439828,0001,990
2013-09-1339540439340296,0002,010
2013-09-1240640639840121,0002,005
2013-09-1140641040340761,0002,035
2013-09-1040140939640667,0002,030
2013-09-0940040539540135,0002,005
2013-09-0640540539139644,0001,980
2013-09-0540040339440356,0002,015
2013-09-0439840539840422,0002,020
2013-09-0340741139640439,0002,020
2013-09-0239840039239955,0001,995
2013-08-30407407397399103,0001,995
2013-08-2940440640340447,0002,020
2013-08-28404406398403104,0002,015
2013-08-2741141541141298,0002,060
2013-08-26412418411411165,0002,055
2013-08-23383413383411289,0002,055
2013-08-22372384371381102,0001,905
2013-08-2136237236236963,0001,845
2013-08-2037037336236266,0001,810
2013-08-1936537535436872,0001,840
2013-08-1637337536036375,0001,815
2013-08-1537737737237344,0001,865
2013-08-14379384366377104,0001,885
2013-08-13361380360379134,0001,895
2013-08-12340373340359260,0001,795
2013-08-0932632632432448,0001,620
2013-08-0833133432632659,0001,630
2013-08-0733933933033038,0001,650
2013-08-0634134133633920,0001,695
2013-08-0533533833533613,0001,680
2013-08-0233333732933541,0001,675
2013-08-0132832832332837,0001,640
2013-07-3134334532632968,0001,645
2013-07-3033634133634029,0001,700
2013-07-2934034333933925,0001,695
2013-07-2635135134534552,0001,725
2013-07-2535235235135214,0001,760
2013-07-2435535535235310,0001,765
2013-07-2335235334735217,0001,760
2013-07-2235735834235350,0001,765
2013-07-1936036035535645,0001,780
2013-07-1835436935436040,0001,800
2013-07-1735035435035139,0001,755
2013-07-1635135435135218,0001,760
2013-07-1234835334735138,0001,755
2013-07-1135335334634722,0001,735
2013-07-1036136134235399,0001,765
2013-07-0936036035235652,0001,780
2013-07-0836936935035260,0001,760
2013-07-0536536636536536,0001,825
2013-07-0436036335235823,0001,790
2013-07-0336937035836046,0001,800
2013-07-0236236635036651,0001,830
2013-07-0136036135436170,0001,805
2013-06-2833535333535374,0001,765
2013-06-2732733532733542,0001,675
2013-06-2633433732532548,0001,625
2013-06-2534434432933494,0001,670
2013-06-2435035534134192,0001,705
2013-06-2134234833134885,0001,740
2013-06-2034334534034266,0001,710
2013-06-19345348332338208,0001,690
2013-06-1834534534234326,0001,715
2013-06-1733634133634014,0001,700
2013-06-14333343333334173,0001,670
2013-06-1334134133133198,0001,655
2013-06-1234934933934892,0001,740
2013-06-1134535434535089,0001,750
2013-06-1033834833534597,0001,725
2013-06-07331334322329174,0001,645
2013-06-06339345324328223,0001,640
2013-06-05363370355355117,0001,775
2013-06-04362364351362184,0001,810
2013-06-03383384368368163,0001,840
2013-05-31374385374383131,0001,915
2013-05-30383388367369211,0001,845
2013-05-29386392377383231,0001,915
2013-05-28400410377380370,0001,900
2013-05-27399410381401380,0002,005
2013-05-24420434404413165,0002,065
2013-05-23453458416417165,0002,085
2013-05-2246546545045387,0002,265
2013-05-21453465453458134,0002,290
2013-05-20465468448453158,0002,265
2013-05-17458466447460127,0002,300
2013-05-16468468435458146,0002,290
2013-05-15454475453467451,0002,335
2013-05-14430455424450373,0002,250
2013-05-13432438423424167,0002,120
2013-05-10433440432437140,0002,185
2013-05-09421432421425110,0002,125
2013-05-08421430419429158,0002,145
2013-05-07419426411413207,0002,065
2013-05-0241542041441497,0002,070
2013-05-01430435413415128,0002,075
2013-04-30419434419430142,0002,150
2013-04-26428432418419146,0002,095
2013-04-25427435423432204,0002,160
2013-04-24411426408424204,0002,120
2013-04-23406408404407242,0002,035
2013-04-22413415404406262,0002,030
2013-04-1940941940541599,0002,075
2013-04-18416420409411142,0002,055
2013-04-17428434412416179,0002,080
2013-04-16429435426427104,0002,135
2013-04-15436446436437105,0002,185
2013-04-1244544543743945,0002,195
2013-04-1143644643544676,0002,230
2013-04-10445445422432115,0002,160
2013-04-09449455440443188,0002,215
2013-04-08433448429448202,0002,240
2013-04-05450450435439256,0002,195
2013-04-0441143141043180,0002,155
2013-04-03398426398422167,0002,110
2013-04-02413418401401227,0002,005
2013-04-01426429422422161,0002,110
2013-03-29445452433442173,0002,210
2013-03-28450458445453272,0002,265
2013-03-27432440432438101,0002,190
2013-03-2642943642943392,0002,165
2013-03-2543643742943290,0002,160
2013-03-22442442429436138,0002,180
2013-03-2143444443144294,0002,210
2013-03-19439439430431125,0002,155
2013-03-18439439431433103,0002,165
2013-03-15448448425439196,0002,195
2013-03-14447448433443113,0002,215
2013-03-13423446421444196,0002,220
2013-03-12433433415421315,0002,105
2013-03-11434446434440126,0002,200
2013-03-08427435425433279,0002,165
2013-03-07425440420424259,0002,120
2013-03-06413427412425214,0002,125
2013-03-05402424400400245,0002,000
2013-03-04401411399409136,0002,045
2013-03-01398402394400154,0002,000
2013-02-28401406398401178,0002,005
2013-02-27416420396398240,0001,990
2013-02-26411427410417163,0002,085
2013-02-25422430420422243,0002,110
2013-02-22413422409416235,0002,080
2013-02-21408417402416484,0002,080
2013-02-204084324014221,094,0002,110
2013-02-19360393360387500,0001,935
2013-02-1835435835335888,0001,790
2013-02-15354358333358275,0001,790
2013-02-14332358332357282,0001,785
2013-02-13329339323337272,0001,685
2013-02-12306325306323361,0001,615
2013-02-0830630930330759,0001,535
2013-02-0730730730230678,0001,530
2013-02-0630130430130229,0001,510
2013-02-0530331029929978,0001,495
2013-02-04309312305310115,0001,550
2013-02-01303306296304164,0001,520
2013-01-3131031030430577,0001,525
2013-01-30318318308310107,0001,550
2013-01-29311315311311116,0001,555
2013-01-28320320309310343,0001,550
2013-01-2528028928028890,0001,440
2013-01-2428228227128049,0001,400
2013-01-2328228328028244,0001,410
2013-01-2228628628128275,0001,410
2013-01-2128028128028041,0001,400
2013-01-1827628127628065,0001,400
2013-01-1727227727227360,0001,365
2013-01-1627728127027091,0001,350
2013-01-1527728027427665,0001,380
2013-01-1128028227627789,0001,385
2013-01-10267275267275231,0001,375
2013-01-0925926725126484,0001,320
2013-01-0827127126026478,0001,320
2013-01-0727227227027165,0001,355
2013-01-04267272267270101,0001,350

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