4221 大倉工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3035035234735240,0001,760
2015-12-2934334933934850,0001,740
2015-12-28332348331347107,0001,735
2015-12-25351351342349116,0001,745
2015-12-2435535635035265,0001,760
2015-12-2235235535135372,0001,765
2015-12-21353355342351110,0001,755
2015-12-1836236435735779,0001,785
2015-12-17368370363364101,0001,820
2015-12-1636536535336383,0001,815
2015-12-1536736735835842,0001,790
2015-12-1435536635236492,0001,820
2015-12-11355363355361121,0001,805
2015-12-1036536936036072,0001,800
2015-12-0936837436636857,0001,840
2015-12-08380380365372118,0001,860
2015-12-07380385378379124,0001,895
2015-12-04380382377378109,0001,890
2015-12-03385387382384121,0001,920
2015-12-02381391379387285,0001,935
2015-12-0136537536537393,0001,865
2015-11-3035636135636139,0001,805
2015-11-2736236435735738,0001,785
2015-11-2636037235436098,0001,800
2015-11-2536436435836031,0001,800
2015-11-2436936936336657,0001,830
2015-11-2036736836136830,0001,840
2015-11-1936536736236655,0001,830
2015-11-1836236536236346,0001,815
2015-11-1735436235436079,0001,800
2015-11-1635335535035436,0001,770
2015-11-1335835834935835,0001,790
2015-11-1235235935235928,0001,795
2015-11-1135835934335751,0001,785
2015-11-1035936035136029,0001,800
2015-11-0935436335336375,0001,815
2015-11-0634735434735421,0001,770
2015-11-0534835034734834,0001,740
2015-11-0434835034734834,0001,740
2015-11-0234634934234448,0001,720
2015-10-3034034633934537,0001,725
2015-10-2934234834134244,0001,710
2015-10-2834134233734119,0001,705
2015-10-2734434433933934,0001,695
2015-10-2634234834234623,0001,730
2015-10-2333534233334048,0001,700
2015-10-2233333433033352,0001,665
2015-10-2132733232633040,0001,650
2015-10-2032732932732813,0001,640
2015-10-193283283263268,0001,630
2015-10-1632733232732850,0001,640
2015-10-1532233332033163,0001,655
2015-10-1432632632032028,0001,600
2015-10-1332533032532720,0001,635
2015-10-0932633132432925,0001,645
2015-10-0832032532032519,0001,625
2015-10-0732032331932312,0001,615
2015-10-0632132131631831,0001,590
2015-10-0531732031631916,0001,595
2015-10-0231332131331739,0001,585
2015-10-0131631831531726,0001,585
2015-09-3031631731231428,0001,570
2015-09-2931832231631636,0001,580
2015-09-2832432631532026,0001,600
2015-09-2531131931131638,0001,580
2015-09-2432532531331351,0001,565
2015-09-1832232231832227,0001,610
2015-09-1731632231632234,0001,610
2015-09-1632032031631613,0001,580
2015-09-1531832531632016,0001,600
2015-09-1432032331831818,0001,590
2015-09-1132332731731799,0001,585
2015-09-1031232431231934,0001,595
2015-09-0930932530932060,0001,600
2015-09-0830430730230329,0001,515
2015-09-0730431029930564,0001,525
2015-09-0431432030931050,0001,550
2015-09-0331431931031258,0001,560
2015-09-0231632131131153,0001,555
2015-09-0133533632032155,0001,605
2015-08-3133033632533482,0001,670
2015-08-2832133432133083,0001,650
2015-08-27309350309311265,0001,555
2015-08-2630231330230967,0001,545
2015-08-25290313288299100,0001,495
2015-08-2432833030830887,0001,540
2015-08-2133034032832967,0001,645
2015-08-2033434333233551,0001,675
2015-08-1934034033633737,0001,685
2015-08-1834134334034321,0001,715
2015-08-1733934233934045,0001,700
2015-08-1434034434034326,0001,715
2015-08-1335035034034090,0001,700
2015-08-1236236235335430,0001,770
2015-08-11360364360362114,0001,810
2015-08-1035236034935982,0001,795
2015-08-0735735835235448,0001,770
2015-08-0635335835135798,0001,785
2015-08-0534835434835353,0001,765
2015-08-0434034834034846,0001,740
2015-08-0334034534034338,0001,715
2015-07-3132833832833746,0001,685
2015-07-3032533432532824,0001,640
2015-07-2932532632332419,0001,620
2015-07-2832332932232549,0001,625
2015-07-27326345324327109,0001,635
2015-07-2432532832532539,0001,625
2015-07-2332832832632712,0001,635
2015-07-2232732832532647,0001,630
2015-07-2132732832632625,0001,630
2015-07-1732632832432568,0001,625
2015-07-1632633032532941,0001,645
2015-07-1533233232632660,0001,630
2015-07-1432533632533046,0001,650
2015-07-1332532532432424,0001,620
2015-07-1031932831932467,0001,620
2015-07-09320322309317159,0001,585
2015-07-0833833832132692,0001,630
2015-07-0734034333934043,0001,700
2015-07-0634734733834068,0001,700
2015-07-0334834934734821,0001,740
2015-07-0235435434935132,0001,755
2015-07-0135335334734971,0001,745
2015-06-3034634834434566,0001,725
2015-06-2935135134434495,0001,720
2015-06-2636136135636089,0001,800
2015-06-25363367362362126,0001,810
2015-06-2436236436236469,0001,820
2015-06-2336336636236437,0001,820
2015-06-2235636335636267,0001,810
2015-06-1935435935335938,0001,795
2015-06-1835835935535528,0001,775
2015-06-1736136535735835,0001,790
2015-06-1636036536036132,0001,805
2015-06-1535936035836030,0001,800
2015-06-12368368358360140,0001,800
2015-06-1135736135736038,0001,800
2015-06-1036036035735744,0001,785
2015-06-0936336336036040,0001,800
2015-06-0836436436336316,0001,815
2015-06-0536336636336531,0001,825
2015-06-0436636636236336,0001,815
2015-06-0336536936436437,0001,820
2015-06-0236836936436637,0001,830
2015-06-0136937036736835,0001,840
2015-05-2936736936436840,0001,840
2015-05-2836736936536755,0001,835
2015-05-2736537036436824,0001,840
2015-05-2636637136336545,0001,825
2015-05-2537037036636920,0001,845
2015-05-2236937036637046,0001,850
2015-05-2136736836436727,0001,835
2015-05-2036436736336642,0001,830
2015-05-1936436736236270,0001,810
2015-05-1836236336136250,0001,810
2015-05-1536636736536514,0001,825
2015-05-1436837236636629,0001,830
2015-05-1336337036336650,0001,830
2015-05-1237137136136552,0001,825
2015-05-1137037136736838,0001,840
2015-05-0836636936536759,0001,835
2015-05-0736836836436640,0001,830
2015-05-0136937036836832,0001,840
2015-04-3037237436937039,0001,850
2015-04-2837237637237458,0001,870
2015-04-2737537537237417,0001,870
2015-04-2437137437037133,0001,855
2015-04-2337137437037135,0001,855
2015-04-2237837837337351,0001,865
2015-04-2137137837137826,0001,890
2015-04-2037137637137536,0001,875
2015-04-1737037737037586,0001,875
2015-04-1637337336637159,0001,855
2015-04-1536937236737236,0001,860
2015-04-1436737436537344,0001,865
2015-04-1336936936536723,0001,835
2015-04-1037537536736863,0001,840
2015-04-09364376364367116,0001,835
2015-04-0836436636436436,0001,820
2015-04-0736436436036437,0001,820
2015-04-0636436436036125,0001,805
2015-04-03364367361364193,0001,820
2015-04-0235335835135550,0001,775
2015-04-0135735735135157,0001,755
2015-03-3135336035335543,0001,775
2015-03-3035435434935238,0001,760
2015-03-2735535835135135,0001,755
2015-03-26358367354355181,0001,775
2015-03-2535335535235437,0001,770
2015-03-2435235234935226,0001,760
2015-03-2334935334935245,0001,760
2015-03-2034935034634867,0001,740
2015-03-1935535535035025,0001,750
2015-03-1835635635235533,0001,775
2015-03-1735335635035540,0001,775
2015-03-1635135134935044,0001,750
2015-03-13350353348351138,0001,755
2015-03-1234735534635547,0001,775
2015-03-1134234734234545,0001,725
2015-03-1035135234534637,0001,730
2015-03-0934935234935131,0001,755
2015-03-0635435735235534,0001,775
2015-03-0535435534935524,0001,775
2015-03-0435435435335419,0001,770
2015-03-0335535535135426,0001,770
2015-03-0235735735535529,0001,775
2015-02-2736036035635848,0001,790
2015-02-2635735935535945,0001,795
2015-02-2535635735435736,0001,785
2015-02-2435836035435736,0001,785
2015-02-2335936235835936,0001,795
2015-02-2036336335735962,0001,795
2015-02-1935836235736267,0001,810
2015-02-1835435835335772,0001,785
2015-02-1735035434835146,0001,755
2015-02-1634835534835092,0001,750
2015-02-13347362347361133,0001,805
2015-02-1234935034534745,0001,735
2015-02-1034534734534716,0001,735
2015-02-0934134534134522,0001,725
2015-02-0634334334034127,0001,705
2015-02-0534434433734239,0001,710
2015-02-0433934433834431,0001,720
2015-02-0334034533633635,0001,680
2015-02-0234934934134336,0001,715
2015-01-3035035034734929,0001,745
2015-01-2934634934634718,0001,735
2015-01-2834734934334936,0001,745
2015-01-2734034834034832,0001,740
2015-01-2633834033734024,0001,700
2015-01-2333433933433936,0001,695
2015-01-2233633733333636,0001,680
2015-01-2133833833633825,0001,690
2015-01-2033333833033769,0001,685
2015-01-1933233433233318,0001,665
2015-01-1633333632832947,0001,645
2015-01-1533433533333524,0001,675
2015-01-1433633833233243,0001,660
2015-01-1333933933633841,0001,690
2015-01-0934434434134238,0001,710
2015-01-0834234434234430,0001,720
2015-01-0734234434034260,0001,710
2015-01-0635335334334477,0001,720
2015-01-0535635835535642,0001,780

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