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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 350 | 352 | 347 | 352 | 40,000 | 1,760 |
| 2015-12-29 | 343 | 349 | 339 | 348 | 50,000 | 1,740 |
| 2015-12-28 | 332 | 348 | 331 | 347 | 107,000 | 1,735 |
| 2015-12-25 | 351 | 351 | 342 | 349 | 116,000 | 1,745 |
| 2015-12-24 | 355 | 356 | 350 | 352 | 65,000 | 1,760 |
| 2015-12-22 | 352 | 355 | 351 | 353 | 72,000 | 1,765 |
| 2015-12-21 | 353 | 355 | 342 | 351 | 110,000 | 1,755 |
| 2015-12-18 | 362 | 364 | 357 | 357 | 79,000 | 1,785 |
| 2015-12-17 | 368 | 370 | 363 | 364 | 101,000 | 1,820 |
| 2015-12-16 | 365 | 365 | 353 | 363 | 83,000 | 1,815 |
| 2015-12-15 | 367 | 367 | 358 | 358 | 42,000 | 1,790 |
| 2015-12-14 | 355 | 366 | 352 | 364 | 92,000 | 1,820 |
| 2015-12-11 | 355 | 363 | 355 | 361 | 121,000 | 1,805 |
| 2015-12-10 | 365 | 369 | 360 | 360 | 72,000 | 1,800 |
| 2015-12-09 | 368 | 374 | 366 | 368 | 57,000 | 1,840 |
| 2015-12-08 | 380 | 380 | 365 | 372 | 118,000 | 1,860 |
| 2015-12-07 | 380 | 385 | 378 | 379 | 124,000 | 1,895 |
| 2015-12-04 | 380 | 382 | 377 | 378 | 109,000 | 1,890 |
| 2015-12-03 | 385 | 387 | 382 | 384 | 121,000 | 1,920 |
| 2015-12-02 | 381 | 391 | 379 | 387 | 285,000 | 1,935 |
| 2015-12-01 | 365 | 375 | 365 | 373 | 93,000 | 1,865 |
| 2015-11-30 | 356 | 361 | 356 | 361 | 39,000 | 1,805 |
| 2015-11-27 | 362 | 364 | 357 | 357 | 38,000 | 1,785 |
| 2015-11-26 | 360 | 372 | 354 | 360 | 98,000 | 1,800 |
| 2015-11-25 | 364 | 364 | 358 | 360 | 31,000 | 1,800 |
| 2015-11-24 | 369 | 369 | 363 | 366 | 57,000 | 1,830 |
| 2015-11-20 | 367 | 368 | 361 | 368 | 30,000 | 1,840 |
| 2015-11-19 | 365 | 367 | 362 | 366 | 55,000 | 1,830 |
| 2015-11-18 | 362 | 365 | 362 | 363 | 46,000 | 1,815 |
| 2015-11-17 | 354 | 362 | 354 | 360 | 79,000 | 1,800 |
| 2015-11-16 | 353 | 355 | 350 | 354 | 36,000 | 1,770 |
| 2015-11-13 | 358 | 358 | 349 | 358 | 35,000 | 1,790 |
| 2015-11-12 | 352 | 359 | 352 | 359 | 28,000 | 1,795 |
| 2015-11-11 | 358 | 359 | 343 | 357 | 51,000 | 1,785 |
| 2015-11-10 | 359 | 360 | 351 | 360 | 29,000 | 1,800 |
| 2015-11-09 | 354 | 363 | 353 | 363 | 75,000 | 1,815 |
| 2015-11-06 | 347 | 354 | 347 | 354 | 21,000 | 1,770 |
| 2015-11-05 | 348 | 350 | 347 | 348 | 34,000 | 1,740 |
| 2015-11-04 | 348 | 350 | 347 | 348 | 34,000 | 1,740 |
| 2015-11-02 | 346 | 349 | 342 | 344 | 48,000 | 1,720 |
| 2015-10-30 | 340 | 346 | 339 | 345 | 37,000 | 1,725 |
| 2015-10-29 | 342 | 348 | 341 | 342 | 44,000 | 1,710 |
| 2015-10-28 | 341 | 342 | 337 | 341 | 19,000 | 1,705 |
| 2015-10-27 | 344 | 344 | 339 | 339 | 34,000 | 1,695 |
| 2015-10-26 | 342 | 348 | 342 | 346 | 23,000 | 1,730 |
| 2015-10-23 | 335 | 342 | 333 | 340 | 48,000 | 1,700 |
| 2015-10-22 | 333 | 334 | 330 | 333 | 52,000 | 1,665 |
| 2015-10-21 | 327 | 332 | 326 | 330 | 40,000 | 1,650 |
| 2015-10-20 | 327 | 329 | 327 | 328 | 13,000 | 1,640 |
| 2015-10-19 | 328 | 328 | 326 | 326 | 8,000 | 1,630 |
| 2015-10-16 | 327 | 332 | 327 | 328 | 50,000 | 1,640 |
| 2015-10-15 | 322 | 333 | 320 | 331 | 63,000 | 1,655 |
| 2015-10-14 | 326 | 326 | 320 | 320 | 28,000 | 1,600 |
| 2015-10-13 | 325 | 330 | 325 | 327 | 20,000 | 1,635 |
| 2015-10-09 | 326 | 331 | 324 | 329 | 25,000 | 1,645 |
| 2015-10-08 | 320 | 325 | 320 | 325 | 19,000 | 1,625 |
| 2015-10-07 | 320 | 323 | 319 | 323 | 12,000 | 1,615 |
| 2015-10-06 | 321 | 321 | 316 | 318 | 31,000 | 1,590 |
| 2015-10-05 | 317 | 320 | 316 | 319 | 16,000 | 1,595 |
| 2015-10-02 | 313 | 321 | 313 | 317 | 39,000 | 1,585 |
| 2015-10-01 | 316 | 318 | 315 | 317 | 26,000 | 1,585 |
| 2015-09-30 | 316 | 317 | 312 | 314 | 28,000 | 1,570 |
| 2015-09-29 | 318 | 322 | 316 | 316 | 36,000 | 1,580 |
| 2015-09-28 | 324 | 326 | 315 | 320 | 26,000 | 1,600 |
| 2015-09-25 | 311 | 319 | 311 | 316 | 38,000 | 1,580 |
| 2015-09-24 | 325 | 325 | 313 | 313 | 51,000 | 1,565 |
| 2015-09-18 | 322 | 322 | 318 | 322 | 27,000 | 1,610 |
| 2015-09-17 | 316 | 322 | 316 | 322 | 34,000 | 1,610 |
| 2015-09-16 | 320 | 320 | 316 | 316 | 13,000 | 1,580 |
| 2015-09-15 | 318 | 325 | 316 | 320 | 16,000 | 1,600 |
| 2015-09-14 | 320 | 323 | 318 | 318 | 18,000 | 1,590 |
| 2015-09-11 | 323 | 327 | 317 | 317 | 99,000 | 1,585 |
| 2015-09-10 | 312 | 324 | 312 | 319 | 34,000 | 1,595 |
| 2015-09-09 | 309 | 325 | 309 | 320 | 60,000 | 1,600 |
| 2015-09-08 | 304 | 307 | 302 | 303 | 29,000 | 1,515 |
| 2015-09-07 | 304 | 310 | 299 | 305 | 64,000 | 1,525 |
| 2015-09-04 | 314 | 320 | 309 | 310 | 50,000 | 1,550 |
| 2015-09-03 | 314 | 319 | 310 | 312 | 58,000 | 1,560 |
| 2015-09-02 | 316 | 321 | 311 | 311 | 53,000 | 1,555 |
| 2015-09-01 | 335 | 336 | 320 | 321 | 55,000 | 1,605 |
| 2015-08-31 | 330 | 336 | 325 | 334 | 82,000 | 1,670 |
| 2015-08-28 | 321 | 334 | 321 | 330 | 83,000 | 1,650 |
| 2015-08-27 | 309 | 350 | 309 | 311 | 265,000 | 1,555 |
| 2015-08-26 | 302 | 313 | 302 | 309 | 67,000 | 1,545 |
| 2015-08-25 | 290 | 313 | 288 | 299 | 100,000 | 1,495 |
| 2015-08-24 | 328 | 330 | 308 | 308 | 87,000 | 1,540 |
| 2015-08-21 | 330 | 340 | 328 | 329 | 67,000 | 1,645 |
| 2015-08-20 | 334 | 343 | 332 | 335 | 51,000 | 1,675 |
| 2015-08-19 | 340 | 340 | 336 | 337 | 37,000 | 1,685 |
| 2015-08-18 | 341 | 343 | 340 | 343 | 21,000 | 1,715 |
| 2015-08-17 | 339 | 342 | 339 | 340 | 45,000 | 1,700 |
| 2015-08-14 | 340 | 344 | 340 | 343 | 26,000 | 1,715 |
| 2015-08-13 | 350 | 350 | 340 | 340 | 90,000 | 1,700 |
| 2015-08-12 | 362 | 362 | 353 | 354 | 30,000 | 1,770 |
| 2015-08-11 | 360 | 364 | 360 | 362 | 114,000 | 1,810 |
| 2015-08-10 | 352 | 360 | 349 | 359 | 82,000 | 1,795 |
| 2015-08-07 | 357 | 358 | 352 | 354 | 48,000 | 1,770 |
| 2015-08-06 | 353 | 358 | 351 | 357 | 98,000 | 1,785 |
| 2015-08-05 | 348 | 354 | 348 | 353 | 53,000 | 1,765 |
| 2015-08-04 | 340 | 348 | 340 | 348 | 46,000 | 1,740 |
| 2015-08-03 | 340 | 345 | 340 | 343 | 38,000 | 1,715 |
| 2015-07-31 | 328 | 338 | 328 | 337 | 46,000 | 1,685 |
| 2015-07-30 | 325 | 334 | 325 | 328 | 24,000 | 1,640 |
| 2015-07-29 | 325 | 326 | 323 | 324 | 19,000 | 1,620 |
| 2015-07-28 | 323 | 329 | 322 | 325 | 49,000 | 1,625 |
| 2015-07-27 | 326 | 345 | 324 | 327 | 109,000 | 1,635 |
| 2015-07-24 | 325 | 328 | 325 | 325 | 39,000 | 1,625 |
| 2015-07-23 | 328 | 328 | 326 | 327 | 12,000 | 1,635 |
| 2015-07-22 | 327 | 328 | 325 | 326 | 47,000 | 1,630 |
| 2015-07-21 | 327 | 328 | 326 | 326 | 25,000 | 1,630 |
| 2015-07-17 | 326 | 328 | 324 | 325 | 68,000 | 1,625 |
| 2015-07-16 | 326 | 330 | 325 | 329 | 41,000 | 1,645 |
| 2015-07-15 | 332 | 332 | 326 | 326 | 60,000 | 1,630 |
| 2015-07-14 | 325 | 336 | 325 | 330 | 46,000 | 1,650 |
| 2015-07-13 | 325 | 325 | 324 | 324 | 24,000 | 1,620 |
| 2015-07-10 | 319 | 328 | 319 | 324 | 67,000 | 1,620 |
| 2015-07-09 | 320 | 322 | 309 | 317 | 159,000 | 1,585 |
| 2015-07-08 | 338 | 338 | 321 | 326 | 92,000 | 1,630 |
| 2015-07-07 | 340 | 343 | 339 | 340 | 43,000 | 1,700 |
| 2015-07-06 | 347 | 347 | 338 | 340 | 68,000 | 1,700 |
| 2015-07-03 | 348 | 349 | 347 | 348 | 21,000 | 1,740 |
| 2015-07-02 | 354 | 354 | 349 | 351 | 32,000 | 1,755 |
| 2015-07-01 | 353 | 353 | 347 | 349 | 71,000 | 1,745 |
| 2015-06-30 | 346 | 348 | 344 | 345 | 66,000 | 1,725 |
| 2015-06-29 | 351 | 351 | 344 | 344 | 95,000 | 1,720 |
| 2015-06-26 | 361 | 361 | 356 | 360 | 89,000 | 1,800 |
| 2015-06-25 | 363 | 367 | 362 | 362 | 126,000 | 1,810 |
| 2015-06-24 | 362 | 364 | 362 | 364 | 69,000 | 1,820 |
| 2015-06-23 | 363 | 366 | 362 | 364 | 37,000 | 1,820 |
| 2015-06-22 | 356 | 363 | 356 | 362 | 67,000 | 1,810 |
| 2015-06-19 | 354 | 359 | 353 | 359 | 38,000 | 1,795 |
| 2015-06-18 | 358 | 359 | 355 | 355 | 28,000 | 1,775 |
| 2015-06-17 | 361 | 365 | 357 | 358 | 35,000 | 1,790 |
| 2015-06-16 | 360 | 365 | 360 | 361 | 32,000 | 1,805 |
| 2015-06-15 | 359 | 360 | 358 | 360 | 30,000 | 1,800 |
| 2015-06-12 | 368 | 368 | 358 | 360 | 140,000 | 1,800 |
| 2015-06-11 | 357 | 361 | 357 | 360 | 38,000 | 1,800 |
| 2015-06-10 | 360 | 360 | 357 | 357 | 44,000 | 1,785 |
| 2015-06-09 | 363 | 363 | 360 | 360 | 40,000 | 1,800 |
| 2015-06-08 | 364 | 364 | 363 | 363 | 16,000 | 1,815 |
| 2015-06-05 | 363 | 366 | 363 | 365 | 31,000 | 1,825 |
| 2015-06-04 | 366 | 366 | 362 | 363 | 36,000 | 1,815 |
| 2015-06-03 | 365 | 369 | 364 | 364 | 37,000 | 1,820 |
| 2015-06-02 | 368 | 369 | 364 | 366 | 37,000 | 1,830 |
| 2015-06-01 | 369 | 370 | 367 | 368 | 35,000 | 1,840 |
| 2015-05-29 | 367 | 369 | 364 | 368 | 40,000 | 1,840 |
| 2015-05-28 | 367 | 369 | 365 | 367 | 55,000 | 1,835 |
| 2015-05-27 | 365 | 370 | 364 | 368 | 24,000 | 1,840 |
| 2015-05-26 | 366 | 371 | 363 | 365 | 45,000 | 1,825 |
| 2015-05-25 | 370 | 370 | 366 | 369 | 20,000 | 1,845 |
| 2015-05-22 | 369 | 370 | 366 | 370 | 46,000 | 1,850 |
| 2015-05-21 | 367 | 368 | 364 | 367 | 27,000 | 1,835 |
| 2015-05-20 | 364 | 367 | 363 | 366 | 42,000 | 1,830 |
| 2015-05-19 | 364 | 367 | 362 | 362 | 70,000 | 1,810 |
| 2015-05-18 | 362 | 363 | 361 | 362 | 50,000 | 1,810 |
| 2015-05-15 | 366 | 367 | 365 | 365 | 14,000 | 1,825 |
| 2015-05-14 | 368 | 372 | 366 | 366 | 29,000 | 1,830 |
| 2015-05-13 | 363 | 370 | 363 | 366 | 50,000 | 1,830 |
| 2015-05-12 | 371 | 371 | 361 | 365 | 52,000 | 1,825 |
| 2015-05-11 | 370 | 371 | 367 | 368 | 38,000 | 1,840 |
| 2015-05-08 | 366 | 369 | 365 | 367 | 59,000 | 1,835 |
| 2015-05-07 | 368 | 368 | 364 | 366 | 40,000 | 1,830 |
| 2015-05-01 | 369 | 370 | 368 | 368 | 32,000 | 1,840 |
| 2015-04-30 | 372 | 374 | 369 | 370 | 39,000 | 1,850 |
| 2015-04-28 | 372 | 376 | 372 | 374 | 58,000 | 1,870 |
| 2015-04-27 | 375 | 375 | 372 | 374 | 17,000 | 1,870 |
| 2015-04-24 | 371 | 374 | 370 | 371 | 33,000 | 1,855 |
| 2015-04-23 | 371 | 374 | 370 | 371 | 35,000 | 1,855 |
| 2015-04-22 | 378 | 378 | 373 | 373 | 51,000 | 1,865 |
| 2015-04-21 | 371 | 378 | 371 | 378 | 26,000 | 1,890 |
| 2015-04-20 | 371 | 376 | 371 | 375 | 36,000 | 1,875 |
| 2015-04-17 | 370 | 377 | 370 | 375 | 86,000 | 1,875 |
| 2015-04-16 | 373 | 373 | 366 | 371 | 59,000 | 1,855 |
| 2015-04-15 | 369 | 372 | 367 | 372 | 36,000 | 1,860 |
| 2015-04-14 | 367 | 374 | 365 | 373 | 44,000 | 1,865 |
| 2015-04-13 | 369 | 369 | 365 | 367 | 23,000 | 1,835 |
| 2015-04-10 | 375 | 375 | 367 | 368 | 63,000 | 1,840 |
| 2015-04-09 | 364 | 376 | 364 | 367 | 116,000 | 1,835 |
| 2015-04-08 | 364 | 366 | 364 | 364 | 36,000 | 1,820 |
| 2015-04-07 | 364 | 364 | 360 | 364 | 37,000 | 1,820 |
| 2015-04-06 | 364 | 364 | 360 | 361 | 25,000 | 1,805 |
| 2015-04-03 | 364 | 367 | 361 | 364 | 193,000 | 1,820 |
| 2015-04-02 | 353 | 358 | 351 | 355 | 50,000 | 1,775 |
| 2015-04-01 | 357 | 357 | 351 | 351 | 57,000 | 1,755 |
| 2015-03-31 | 353 | 360 | 353 | 355 | 43,000 | 1,775 |
| 2015-03-30 | 354 | 354 | 349 | 352 | 38,000 | 1,760 |
| 2015-03-27 | 355 | 358 | 351 | 351 | 35,000 | 1,755 |
| 2015-03-26 | 358 | 367 | 354 | 355 | 181,000 | 1,775 |
| 2015-03-25 | 353 | 355 | 352 | 354 | 37,000 | 1,770 |
| 2015-03-24 | 352 | 352 | 349 | 352 | 26,000 | 1,760 |
| 2015-03-23 | 349 | 353 | 349 | 352 | 45,000 | 1,760 |
| 2015-03-20 | 349 | 350 | 346 | 348 | 67,000 | 1,740 |
| 2015-03-19 | 355 | 355 | 350 | 350 | 25,000 | 1,750 |
| 2015-03-18 | 356 | 356 | 352 | 355 | 33,000 | 1,775 |
| 2015-03-17 | 353 | 356 | 350 | 355 | 40,000 | 1,775 |
| 2015-03-16 | 351 | 351 | 349 | 350 | 44,000 | 1,750 |
| 2015-03-13 | 350 | 353 | 348 | 351 | 138,000 | 1,755 |
| 2015-03-12 | 347 | 355 | 346 | 355 | 47,000 | 1,775 |
| 2015-03-11 | 342 | 347 | 342 | 345 | 45,000 | 1,725 |
| 2015-03-10 | 351 | 352 | 345 | 346 | 37,000 | 1,730 |
| 2015-03-09 | 349 | 352 | 349 | 351 | 31,000 | 1,755 |
| 2015-03-06 | 354 | 357 | 352 | 355 | 34,000 | 1,775 |
| 2015-03-05 | 354 | 355 | 349 | 355 | 24,000 | 1,775 |
| 2015-03-04 | 354 | 354 | 353 | 354 | 19,000 | 1,770 |
| 2015-03-03 | 355 | 355 | 351 | 354 | 26,000 | 1,770 |
| 2015-03-02 | 357 | 357 | 355 | 355 | 29,000 | 1,775 |
| 2015-02-27 | 360 | 360 | 356 | 358 | 48,000 | 1,790 |
| 2015-02-26 | 357 | 359 | 355 | 359 | 45,000 | 1,795 |
| 2015-02-25 | 356 | 357 | 354 | 357 | 36,000 | 1,785 |
| 2015-02-24 | 358 | 360 | 354 | 357 | 36,000 | 1,785 |
| 2015-02-23 | 359 | 362 | 358 | 359 | 36,000 | 1,795 |
| 2015-02-20 | 363 | 363 | 357 | 359 | 62,000 | 1,795 |
| 2015-02-19 | 358 | 362 | 357 | 362 | 67,000 | 1,810 |
| 2015-02-18 | 354 | 358 | 353 | 357 | 72,000 | 1,785 |
| 2015-02-17 | 350 | 354 | 348 | 351 | 46,000 | 1,755 |
| 2015-02-16 | 348 | 355 | 348 | 350 | 92,000 | 1,750 |
| 2015-02-13 | 347 | 362 | 347 | 361 | 133,000 | 1,805 |
| 2015-02-12 | 349 | 350 | 345 | 347 | 45,000 | 1,735 |
| 2015-02-10 | 345 | 347 | 345 | 347 | 16,000 | 1,735 |
| 2015-02-09 | 341 | 345 | 341 | 345 | 22,000 | 1,725 |
| 2015-02-06 | 343 | 343 | 340 | 341 | 27,000 | 1,705 |
| 2015-02-05 | 344 | 344 | 337 | 342 | 39,000 | 1,710 |
| 2015-02-04 | 339 | 344 | 338 | 344 | 31,000 | 1,720 |
| 2015-02-03 | 340 | 345 | 336 | 336 | 35,000 | 1,680 |
| 2015-02-02 | 349 | 349 | 341 | 343 | 36,000 | 1,715 |
| 2015-01-30 | 350 | 350 | 347 | 349 | 29,000 | 1,745 |
| 2015-01-29 | 346 | 349 | 346 | 347 | 18,000 | 1,735 |
| 2015-01-28 | 347 | 349 | 343 | 349 | 36,000 | 1,745 |
| 2015-01-27 | 340 | 348 | 340 | 348 | 32,000 | 1,740 |
| 2015-01-26 | 338 | 340 | 337 | 340 | 24,000 | 1,700 |
| 2015-01-23 | 334 | 339 | 334 | 339 | 36,000 | 1,695 |
| 2015-01-22 | 336 | 337 | 333 | 336 | 36,000 | 1,680 |
| 2015-01-21 | 338 | 338 | 336 | 338 | 25,000 | 1,690 |
| 2015-01-20 | 333 | 338 | 330 | 337 | 69,000 | 1,685 |
| 2015-01-19 | 332 | 334 | 332 | 333 | 18,000 | 1,665 |
| 2015-01-16 | 333 | 336 | 328 | 329 | 47,000 | 1,645 |
| 2015-01-15 | 334 | 335 | 333 | 335 | 24,000 | 1,675 |
| 2015-01-14 | 336 | 338 | 332 | 332 | 43,000 | 1,660 |
| 2015-01-13 | 339 | 339 | 336 | 338 | 41,000 | 1,690 |
| 2015-01-09 | 344 | 344 | 341 | 342 | 38,000 | 1,710 |
| 2015-01-08 | 342 | 344 | 342 | 344 | 30,000 | 1,720 |
| 2015-01-07 | 342 | 344 | 340 | 342 | 60,000 | 1,710 |
| 2015-01-06 | 353 | 353 | 343 | 344 | 77,000 | 1,720 |
| 2015-01-05 | 356 | 358 | 355 | 356 | 42,000 | 1,780 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
