4221 大倉工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 356 | 356 | 352 | 354 | 51,000 | 1,770 |
| 2014-12-29 | 356 | 356 | 353 | 356 | 55,000 | 1,780 |
| 2014-12-26 | 355 | 356 | 352 | 355 | 70,000 | 1,775 |
| 2014-12-25 | 361 | 364 | 361 | 362 | 92,000 | 1,810 |
| 2014-12-24 | 357 | 363 | 357 | 362 | 69,000 | 1,810 |
| 2014-12-22 | 356 | 358 | 353 | 357 | 74,000 | 1,785 |
| 2014-12-19 | 350 | 355 | 350 | 353 | 77,000 | 1,765 |
| 2014-12-18 | 349 | 352 | 348 | 348 | 73,000 | 1,740 |
| 2014-12-17 | 340 | 348 | 340 | 344 | 86,000 | 1,720 |
| 2014-12-16 | 347 | 347 | 340 | 341 | 109,000 | 1,705 |
| 2014-12-15 | 355 | 355 | 348 | 348 | 106,000 | 1,740 |
| 2014-12-12 | 358 | 362 | 358 | 359 | 118,000 | 1,795 |
| 2014-12-11 | 355 | 362 | 355 | 361 | 64,000 | 1,805 |
| 2014-12-10 | 359 | 361 | 356 | 357 | 107,000 | 1,785 |
| 2014-12-09 | 359 | 360 | 357 | 359 | 104,000 | 1,795 |
| 2014-12-08 | 363 | 363 | 359 | 360 | 66,000 | 1,800 |
| 2014-12-05 | 362 | 362 | 357 | 361 | 105,000 | 1,805 |
| 2014-12-04 | 357 | 363 | 357 | 362 | 91,000 | 1,810 |
| 2014-12-03 | 355 | 358 | 353 | 354 | 107,000 | 1,770 |
| 2014-12-02 | 349 | 352 | 347 | 351 | 106,000 | 1,755 |
| 2014-12-01 | 347 | 348 | 346 | 346 | 96,000 | 1,730 |
| 2014-11-28 | 344 | 346 | 344 | 345 | 65,000 | 1,725 |
| 2014-11-27 | 347 | 347 | 343 | 343 | 73,000 | 1,715 |
| 2014-11-26 | 349 | 349 | 343 | 344 | 170,000 | 1,720 |
| 2014-11-25 | 349 | 349 | 346 | 349 | 58,000 | 1,745 |
| 2014-11-21 | 346 | 346 | 341 | 343 | 86,000 | 1,715 |
| 2014-11-20 | 349 | 350 | 345 | 347 | 83,000 | 1,735 |
| 2014-11-19 | 358 | 359 | 347 | 349 | 118,000 | 1,745 |
| 2014-11-18 | 359 | 361 | 356 | 359 | 92,000 | 1,795 |
| 2014-11-17 | 365 | 365 | 356 | 358 | 46,000 | 1,790 |
| 2014-11-14 | 372 | 372 | 363 | 365 | 65,000 | 1,825 |
| 2014-11-13 | 362 | 367 | 361 | 367 | 43,000 | 1,835 |
| 2014-11-12 | 365 | 369 | 364 | 364 | 83,000 | 1,820 |
| 2014-11-11 | 378 | 378 | 364 | 365 | 273,000 | 1,825 |
| 2014-11-10 | 395 | 395 | 389 | 392 | 39,000 | 1,960 |
| 2014-11-07 | 391 | 393 | 387 | 392 | 29,000 | 1,960 |
| 2014-11-06 | 392 | 396 | 391 | 393 | 75,000 | 1,965 |
| 2014-11-05 | 388 | 392 | 387 | 391 | 47,000 | 1,955 |
| 2014-11-04 | 394 | 394 | 382 | 387 | 72,000 | 1,935 |
| 2014-10-31 | 377 | 383 | 373 | 379 | 138,000 | 1,895 |
| 2014-10-30 | 366 | 377 | 366 | 370 | 71,000 | 1,850 |
| 2014-10-29 | 356 | 365 | 356 | 364 | 50,000 | 1,820 |
| 2014-10-28 | 354 | 354 | 351 | 351 | 14,000 | 1,755 |
| 2014-10-27 | 349 | 356 | 349 | 352 | 28,000 | 1,760 |
| 2014-10-24 | 350 | 354 | 346 | 347 | 35,000 | 1,735 |
| 2014-10-23 | 346 | 347 | 345 | 345 | 19,000 | 1,725 |
| 2014-10-22 | 343 | 350 | 342 | 347 | 40,000 | 1,735 |
| 2014-10-21 | 350 | 353 | 338 | 340 | 36,000 | 1,700 |
| 2014-10-20 | 333 | 346 | 333 | 346 | 56,000 | 1,730 |
| 2014-10-17 | 334 | 334 | 327 | 327 | 74,000 | 1,635 |
| 2014-10-16 | 334 | 337 | 332 | 332 | 49,000 | 1,660 |
| 2014-10-15 | 341 | 344 | 339 | 340 | 27,000 | 1,700 |
| 2014-10-14 | 336 | 341 | 336 | 337 | 47,000 | 1,685 |
| 2014-10-10 | 350 | 354 | 345 | 348 | 78,000 | 1,740 |
| 2014-10-09 | 370 | 370 | 357 | 357 | 31,000 | 1,785 |
| 2014-10-08 | 362 | 368 | 361 | 368 | 31,000 | 1,840 |
| 2014-10-07 | 375 | 380 | 366 | 370 | 66,000 | 1,850 |
| 2014-10-06 | 385 | 385 | 379 | 379 | 34,000 | 1,895 |
| 2014-10-03 | 372 | 384 | 372 | 378 | 33,000 | 1,890 |
| 2014-10-02 | 388 | 388 | 372 | 373 | 57,000 | 1,865 |
| 2014-10-01 | 395 | 395 | 388 | 389 | 35,000 | 1,945 |
| 2014-09-30 | 394 | 394 | 388 | 391 | 41,000 | 1,955 |
| 2014-09-29 | 400 | 400 | 393 | 396 | 36,000 | 1,980 |
| 2014-09-26 | 395 | 396 | 390 | 394 | 42,000 | 1,970 |
| 2014-09-25 | 390 | 396 | 386 | 396 | 93,000 | 1,980 |
| 2014-09-24 | 394 | 394 | 385 | 390 | 44,000 | 1,950 |
| 2014-09-22 | 396 | 396 | 390 | 393 | 29,000 | 1,965 |
| 2014-09-19 | 397 | 399 | 385 | 399 | 123,000 | 1,995 |
| 2014-09-18 | 388 | 394 | 380 | 394 | 65,000 | 1,970 |
| 2014-09-17 | 393 | 395 | 387 | 388 | 33,000 | 1,940 |
| 2014-09-16 | 391 | 396 | 389 | 393 | 33,000 | 1,965 |
| 2014-09-12 | 391 | 396 | 388 | 391 | 134,000 | 1,955 |
| 2014-09-11 | 396 | 398 | 390 | 395 | 62,000 | 1,975 |
| 2014-09-10 | 388 | 393 | 388 | 391 | 54,000 | 1,955 |
| 2014-09-09 | 388 | 388 | 385 | 386 | 14,000 | 1,930 |
| 2014-09-08 | 385 | 392 | 384 | 388 | 31,000 | 1,940 |
| 2014-09-05 | 390 | 390 | 385 | 385 | 15,000 | 1,925 |
| 2014-09-04 | 390 | 401 | 385 | 390 | 51,000 | 1,950 |
| 2014-09-03 | 397 | 400 | 393 | 394 | 53,000 | 1,970 |
| 2014-09-02 | 401 | 401 | 396 | 397 | 74,000 | 1,985 |
| 2014-09-01 | 401 | 405 | 397 | 405 | 96,000 | 2,025 |
| 2014-08-29 | 399 | 400 | 392 | 400 | 76,000 | 2,000 |
| 2014-08-28 | 399 | 400 | 396 | 399 | 79,000 | 1,995 |
| 2014-08-27 | 400 | 404 | 395 | 403 | 90,000 | 2,015 |
| 2014-08-26 | 406 | 408 | 396 | 404 | 163,000 | 2,020 |
| 2014-08-25 | 387 | 407 | 387 | 404 | 250,000 | 2,020 |
| 2014-08-22 | 377 | 394 | 375 | 391 | 364,000 | 1,955 |
| 2014-08-21 | 360 | 377 | 360 | 376 | 178,000 | 1,880 |
| 2014-08-20 | 360 | 361 | 359 | 360 | 19,000 | 1,800 |
| 2014-08-19 | 360 | 361 | 359 | 361 | 40,000 | 1,805 |
| 2014-08-18 | 359 | 364 | 355 | 357 | 58,000 | 1,785 |
| 2014-08-15 | 359 | 363 | 359 | 359 | 42,000 | 1,795 |
| 2014-08-14 | 353 | 359 | 353 | 359 | 17,000 | 1,795 |
| 2014-08-13 | 355 | 355 | 352 | 354 | 33,000 | 1,770 |
| 2014-08-12 | 359 | 359 | 353 | 356 | 151,000 | 1,780 |
| 2014-08-11 | 357 | 365 | 357 | 365 | 31,000 | 1,825 |
| 2014-08-08 | 361 | 363 | 352 | 355 | 72,000 | 1,775 |
| 2014-08-07 | 360 | 363 | 355 | 363 | 68,000 | 1,815 |
| 2014-08-06 | 364 | 365 | 360 | 362 | 82,000 | 1,810 |
| 2014-08-05 | 372 | 373 | 364 | 365 | 82,000 | 1,825 |
| 2014-08-04 | 373 | 376 | 371 | 374 | 60,000 | 1,870 |
| 2014-08-01 | 379 | 380 | 371 | 378 | 188,000 | 1,890 |
| 2014-07-31 | 386 | 387 | 383 | 383 | 111,000 | 1,915 |
| 2014-07-30 | 383 | 387 | 381 | 385 | 84,000 | 1,925 |
| 2014-07-29 | 385 | 390 | 378 | 387 | 190,000 | 1,935 |
| 2014-07-28 | 388 | 397 | 380 | 384 | 602,000 | 1,920 |
| 2014-07-25 | 351 | 427 | 349 | 404 | 2,444,000 | 2,020 |
| 2014-07-24 | 350 | 350 | 347 | 347 | 40,000 | 1,735 |
| 2014-07-23 | 349 | 349 | 346 | 348 | 50,000 | 1,740 |
| 2014-07-22 | 344 | 349 | 340 | 348 | 119,000 | 1,740 |
| 2014-07-18 | 338 | 343 | 338 | 341 | 67,000 | 1,705 |
| 2014-07-17 | 340 | 342 | 338 | 340 | 40,000 | 1,700 |
| 2014-07-16 | 340 | 340 | 337 | 339 | 40,000 | 1,695 |
| 2014-07-15 | 340 | 340 | 336 | 338 | 52,000 | 1,690 |
| 2014-07-14 | 338 | 340 | 337 | 340 | 26,000 | 1,700 |
| 2014-07-11 | 334 | 336 | 331 | 335 | 38,000 | 1,675 |
| 2014-07-10 | 339 | 339 | 333 | 333 | 38,000 | 1,665 |
| 2014-07-09 | 338 | 339 | 336 | 337 | 52,000 | 1,685 |
| 2014-07-08 | 336 | 341 | 333 | 338 | 37,000 | 1,690 |
| 2014-07-07 | 344 | 344 | 338 | 339 | 29,000 | 1,695 |
| 2014-07-04 | 343 | 343 | 340 | 342 | 26,000 | 1,710 |
| 2014-07-03 | 339 | 342 | 338 | 339 | 27,000 | 1,695 |
| 2014-07-02 | 344 | 344 | 339 | 339 | 45,000 | 1,695 |
| 2014-07-01 | 343 | 344 | 338 | 340 | 90,000 | 1,700 |
| 2014-06-30 | 332 | 341 | 332 | 340 | 52,000 | 1,700 |
| 2014-06-27 | 332 | 334 | 331 | 332 | 59,000 | 1,660 |
| 2014-06-26 | 338 | 338 | 330 | 331 | 79,000 | 1,655 |
| 2014-06-25 | 337 | 340 | 333 | 335 | 167,000 | 1,675 |
| 2014-06-24 | 343 | 343 | 337 | 341 | 103,000 | 1,705 |
| 2014-06-23 | 330 | 346 | 330 | 342 | 258,000 | 1,710 |
| 2014-06-20 | 326 | 328 | 324 | 326 | 104,000 | 1,630 |
| 2014-06-19 | 323 | 326 | 323 | 326 | 76,000 | 1,630 |
| 2014-06-18 | 319 | 322 | 318 | 321 | 51,000 | 1,605 |
| 2014-06-17 | 317 | 319 | 316 | 319 | 38,000 | 1,595 |
| 2014-06-16 | 318 | 324 | 306 | 314 | 134,000 | 1,570 |
| 2014-06-13 | 313 | 322 | 311 | 320 | 131,000 | 1,600 |
| 2014-06-12 | 316 | 319 | 316 | 316 | 20,000 | 1,580 |
| 2014-06-11 | 316 | 320 | 316 | 319 | 31,000 | 1,595 |
| 2014-06-10 | 318 | 318 | 314 | 316 | 34,000 | 1,580 |
| 2014-06-09 | 319 | 320 | 317 | 319 | 31,000 | 1,595 |
| 2014-06-06 | 320 | 321 | 320 | 321 | 24,000 | 1,605 |
| 2014-06-05 | 321 | 323 | 317 | 319 | 15,000 | 1,595 |
| 2014-06-04 | 324 | 324 | 320 | 322 | 30,000 | 1,610 |
| 2014-06-03 | 322 | 323 | 320 | 323 | 37,000 | 1,615 |
| 2014-06-02 | 324 | 324 | 318 | 323 | 75,000 | 1,615 |
| 2014-05-30 | 320 | 324 | 319 | 321 | 88,000 | 1,605 |
| 2014-05-29 | 316 | 319 | 313 | 318 | 36,000 | 1,590 |
| 2014-05-28 | 312 | 318 | 312 | 316 | 32,000 | 1,580 |
| 2014-05-27 | 305 | 316 | 303 | 312 | 65,000 | 1,560 |
| 2014-05-26 | 299 | 303 | 299 | 303 | 23,000 | 1,515 |
| 2014-05-23 | 297 | 300 | 297 | 299 | 26,000 | 1,495 |
| 2014-05-22 | 296 | 300 | 295 | 296 | 44,000 | 1,480 |
| 2014-05-21 | 292 | 299 | 292 | 298 | 22,000 | 1,490 |
| 2014-05-20 | 295 | 299 | 294 | 295 | 27,000 | 1,475 |
| 2014-05-19 | 299 | 299 | 294 | 294 | 23,000 | 1,470 |
| 2014-05-16 | 298 | 301 | 292 | 295 | 67,000 | 1,475 |
| 2014-05-15 | 304 | 305 | 299 | 303 | 33,000 | 1,515 |
| 2014-05-14 | 300 | 308 | 299 | 304 | 38,000 | 1,520 |
| 2014-05-13 | 294 | 301 | 293 | 300 | 59,000 | 1,500 |
| 2014-05-12 | 291 | 294 | 291 | 292 | 19,000 | 1,460 |
| 2014-05-09 | 286 | 293 | 286 | 290 | 49,000 | 1,450 |
| 2014-05-08 | 284 | 288 | 284 | 288 | 52,000 | 1,440 |
| 2014-05-07 | 291 | 291 | 283 | 284 | 84,000 | 1,420 |
| 2014-05-02 | 291 | 293 | 291 | 293 | 45,000 | 1,465 |
| 2014-05-01 | 292 | 293 | 291 | 293 | 66,000 | 1,465 |
| 2014-04-30 | 294 | 294 | 291 | 293 | 28,000 | 1,465 |
| 2014-04-28 | 292 | 292 | 290 | 292 | 31,000 | 1,460 |
| 2014-04-25 | 295 | 296 | 291 | 296 | 47,000 | 1,480 |
| 2014-04-24 | 294 | 299 | 293 | 295 | 44,000 | 1,475 |
| 2014-04-23 | 294 | 297 | 294 | 294 | 44,000 | 1,470 |
| 2014-04-22 | 296 | 300 | 293 | 293 | 82,000 | 1,465 |
| 2014-04-21 | 300 | 302 | 296 | 300 | 51,000 | 1,500 |
| 2014-04-18 | 302 | 302 | 299 | 301 | 45,000 | 1,505 |
| 2014-04-17 | 301 | 305 | 300 | 303 | 42,000 | 1,515 |
| 2014-04-16 | 297 | 303 | 297 | 303 | 28,000 | 1,515 |
| 2014-04-15 | 293 | 303 | 293 | 298 | 48,000 | 1,490 |
| 2014-04-14 | 291 | 299 | 291 | 292 | 37,000 | 1,460 |
| 2014-04-11 | 296 | 299 | 295 | 295 | 48,000 | 1,475 |
| 2014-04-10 | 300 | 305 | 298 | 299 | 72,000 | 1,495 |
| 2014-04-09 | 303 | 303 | 296 | 298 | 77,000 | 1,490 |
| 2014-04-08 | 316 | 316 | 306 | 306 | 64,000 | 1,530 |
| 2014-04-07 | 319 | 322 | 317 | 317 | 30,000 | 1,585 |
| 2014-04-04 | 325 | 327 | 322 | 324 | 62,000 | 1,620 |
| 2014-04-03 | 321 | 323 | 317 | 321 | 52,000 | 1,605 |
| 2014-04-02 | 329 | 329 | 322 | 322 | 62,000 | 1,610 |
| 2014-04-01 | 325 | 327 | 321 | 326 | 61,000 | 1,630 |
| 2014-03-31 | 324 | 325 | 319 | 323 | 71,000 | 1,615 |
| 2014-03-28 | 317 | 325 | 316 | 320 | 89,000 | 1,600 |
| 2014-03-27 | 320 | 322 | 316 | 320 | 160,000 | 1,600 |
| 2014-03-26 | 315 | 315 | 310 | 312 | 59,000 | 1,560 |
| 2014-03-25 | 308 | 314 | 304 | 308 | 68,000 | 1,540 |
| 2014-03-24 | 282 | 308 | 282 | 303 | 134,000 | 1,515 |
| 2014-03-20 | 293 | 301 | 281 | 282 | 112,000 | 1,410 |
| 2014-03-19 | 296 | 300 | 290 | 295 | 72,000 | 1,475 |
| 2014-03-18 | 298 | 300 | 292 | 296 | 65,000 | 1,480 |
| 2014-03-17 | 302 | 303 | 294 | 296 | 76,000 | 1,480 |
| 2014-03-14 | 305 | 307 | 302 | 302 | 164,000 | 1,510 |
| 2014-03-13 | 313 | 316 | 312 | 313 | 57,000 | 1,565 |
| 2014-03-12 | 318 | 318 | 313 | 315 | 55,000 | 1,575 |
| 2014-03-11 | 327 | 327 | 319 | 322 | 50,000 | 1,610 |
| 2014-03-10 | 325 | 327 | 323 | 323 | 45,000 | 1,615 |
| 2014-03-07 | 326 | 331 | 323 | 328 | 38,000 | 1,640 |
| 2014-03-06 | 326 | 329 | 325 | 328 | 26,000 | 1,640 |
| 2014-03-05 | 330 | 332 | 325 | 326 | 34,000 | 1,630 |
| 2014-03-04 | 324 | 332 | 321 | 330 | 41,000 | 1,650 |
| 2014-03-03 | 324 | 325 | 317 | 324 | 55,000 | 1,620 |
| 2014-02-28 | 327 | 329 | 321 | 322 | 51,000 | 1,610 |
| 2014-02-27 | 332 | 333 | 326 | 326 | 33,000 | 1,630 |
| 2014-02-26 | 326 | 335 | 323 | 333 | 39,000 | 1,665 |
| 2014-02-25 | 324 | 331 | 324 | 325 | 59,000 | 1,625 |
| 2014-02-24 | 323 | 325 | 316 | 317 | 54,000 | 1,585 |
| 2014-02-21 | 319 | 321 | 315 | 318 | 51,000 | 1,590 |
| 2014-02-20 | 319 | 323 | 316 | 317 | 28,000 | 1,585 |
| 2014-02-19 | 313 | 319 | 312 | 315 | 33,000 | 1,575 |
| 2014-02-18 | 309 | 324 | 309 | 317 | 70,000 | 1,585 |
| 2014-02-17 | 312 | 316 | 303 | 303 | 123,000 | 1,515 |
| 2014-02-14 | 316 | 324 | 313 | 319 | 27,000 | 1,595 |
| 2014-02-13 | 328 | 328 | 316 | 316 | 30,000 | 1,580 |
| 2014-02-12 | 322 | 326 | 322 | 326 | 22,000 | 1,630 |
| 2014-02-10 | 316 | 322 | 316 | 322 | 30,000 | 1,610 |
| 2014-02-07 | 311 | 314 | 311 | 313 | 36,000 | 1,565 |
| 2014-02-06 | 308 | 310 | 301 | 304 | 59,000 | 1,520 |
| 2014-02-05 | 301 | 311 | 301 | 301 | 132,000 | 1,505 |
| 2014-02-04 | 323 | 323 | 296 | 296 | 178,000 | 1,480 |
| 2014-02-03 | 332 | 332 | 326 | 329 | 74,000 | 1,645 |
| 2014-01-31 | 332 | 334 | 325 | 332 | 72,000 | 1,660 |
| 2014-01-30 | 333 | 334 | 330 | 332 | 54,000 | 1,660 |
| 2014-01-29 | 335 | 338 | 330 | 337 | 83,000 | 1,685 |
| 2014-01-28 | 338 | 338 | 330 | 330 | 95,000 | 1,650 |
| 2014-01-27 | 347 | 347 | 338 | 338 | 88,000 | 1,690 |
| 2014-01-24 | 356 | 356 | 349 | 349 | 61,000 | 1,745 |
| 2014-01-23 | 358 | 361 | 358 | 358 | 26,000 | 1,790 |
| 2014-01-22 | 362 | 362 | 359 | 360 | 39,000 | 1,800 |
| 2014-01-21 | 361 | 362 | 360 | 361 | 26,000 | 1,805 |
| 2014-01-20 | 360 | 361 | 359 | 360 | 32,000 | 1,800 |
| 2014-01-17 | 356 | 360 | 355 | 359 | 27,000 | 1,795 |
| 2014-01-16 | 357 | 359 | 355 | 357 | 85,000 | 1,785 |
| 2014-01-15 | 357 | 361 | 357 | 361 | 34,000 | 1,805 |
| 2014-01-14 | 360 | 360 | 355 | 357 | 61,000 | 1,785 |
| 2014-01-10 | 362 | 362 | 359 | 361 | 44,000 | 1,805 |
| 2014-01-09 | 361 | 362 | 359 | 362 | 31,000 | 1,810 |
| 2014-01-08 | 359 | 362 | 356 | 362 | 45,000 | 1,810 |
| 2014-01-07 | 360 | 361 | 357 | 359 | 33,000 | 1,795 |
| 2014-01-06 | 363 | 363 | 357 | 360 | 54,000 | 1,800 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
