1. HOME >
  2. 株価時系列 >
  3. 4221 >
  4. 2016年

4221 大倉工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30487499475496199,0002,480
2016-12-29501501489489171,0002,445
2016-12-28502507496503265,0002,515
2016-12-27502507501504216,0002,520
2016-12-26509509501506299,0002,530
2016-12-225405425025111,202,0002,555
2016-12-21492493482485143,0002,425
2016-12-2049549648749396,0002,465
2016-12-19495506492493160,0002,465
2016-12-16487498485496190,0002,480
2016-12-15476486476484165,0002,420
2016-12-1448548547647670,0002,380
2016-12-13472484467482116,0002,410
2016-12-12485486469479146,0002,395
2016-12-09483486473480176,0002,400
2016-12-08496497483488195,0002,440
2016-12-07459499458489412,0002,445
2016-12-06470470446452398,0002,260
2016-12-05462470462465287,0002,325
2016-12-02490491466466426,0002,330
2016-12-01510510497497235,0002,485
2016-11-30504512499511271,0002,555
2016-11-29496505494504335,0002,520
2016-11-28479496474495239,0002,475
2016-11-25479482474481181,0002,405
2016-11-2448148147147578,0002,375
2016-11-22478485477480235,0002,400
2016-11-21471476467476230,0002,380
2016-11-18472474459468137,0002,340
2016-11-17456470451469241,0002,345
2016-11-16458467450464206,0002,320
2016-11-15453460447457323,0002,285
2016-11-14434467434467529,0002,335
2016-11-11423425420425183,0002,125
2016-11-10409423408422193,0002,110
2016-11-09410415383392206,0001,960
2016-11-0841141340440957,0002,045
2016-11-07394414394411111,0002,055
2016-11-0439539538739391,0001,965
2016-11-0239840139340086,0002,000
2016-11-01419420397404164,0002,020
2016-10-31418420417419101,0002,095
2016-10-28412416410416207,0002,080
2016-10-27406412406410121,0002,050
2016-10-2640340540340370,0002,015
2016-10-25402408402405102,0002,025
2016-10-24395403395402155,0002,010
2016-10-2138939338739397,0001,965
2016-10-20388391385388110,0001,940
2016-10-1938238538038464,0001,920
2016-10-1737838037737714,0001,885
2016-10-1338038137838137,0001,905
2016-10-1237537937537858,0001,890
2016-10-1137538237537972,0001,895
2016-10-0737637637237519,0001,875
2016-10-06374379372376110,0001,880
2016-10-0537237437037364,0001,865
2016-10-0437037636837577,0001,875
2016-10-0337637737237379,0001,865
2016-09-3037437637037291,0001,860
2016-09-2936737536437468,0001,870
2016-09-2837037036436733,0001,835
2016-09-2736537035936994,0001,845
2016-09-2636436536436517,0001,825
2016-09-2336236736236584,0001,825
2016-09-2135936735836781,0001,835
2016-09-2036336335935949,0001,795
2016-09-1635936335836399,0001,815
2016-09-1535235534635352,0001,765
2016-09-1435435835235238,0001,760
2016-09-1336236535735832,0001,790
2016-09-1236336335836240,0001,810
2016-09-0936436636036495,0001,820
2016-09-08367374360369115,0001,845
2016-09-0736436536136494,0001,820
2016-09-0636837036836969,0001,845
2016-09-0537737736937274,0001,860
2016-09-02370377366374252,0001,870
2016-09-01350369348367171,0001,835
2016-08-3133834533634488,0001,720
2016-08-3033933933533823,0001,690
2016-08-2934234833733932,0001,695
2016-08-2633733733433631,0001,680
2016-08-2533733733633724,0001,685
2016-08-2433333633133247,0001,660
2016-08-2333634233333365,0001,665
2016-08-2233033632633595,0001,675
2016-08-19328331326329105,0001,645
2016-08-18312334312330135,0001,650
2016-08-1731731831331350,0001,565
2016-08-1632533532032071,0001,600
2016-08-1532733132332722,0001,635
2016-08-1232232931832872,0001,640
2016-08-1032132131832121,0001,605
2016-08-0932332331632028,0001,600
2016-08-0832532531632328,0001,615
2016-08-0532632631731923,0001,595
2016-08-0431132831132655,0001,630
2016-08-0331632230931345,0001,565
2016-08-0232732832132371,0001,615
2016-08-01335336325328197,0001,640
2016-07-2930030329730333,0001,515
2016-07-2830530530030126,0001,505
2016-07-2730130629930553,0001,525
2016-07-2629630329629769,0001,485
2016-07-2529029928929557,0001,475
2016-07-2229129328828847,0001,440
2016-07-2128929428929139,0001,455
2016-07-2028428628428520,0001,425
2016-07-1927928327928347,0001,415
2016-07-1527828027827844,0001,390
2016-07-1428128327727852,0001,390
2016-07-1328729027828141,0001,405
2016-07-1228228928028262,0001,410
2016-07-1127628127528129,0001,405
2016-07-0827427426826837,0001,340
2016-07-0727627727327424,0001,370
2016-07-0628028027527533,0001,375
2016-07-0528328528228212,0001,410
2016-07-0428528728328323,0001,415
2016-07-0128228628128260,0001,410
2016-06-3028428427927931,0001,395
2016-06-2928028227728034,0001,400
2016-06-2827027926627545,0001,375
2016-06-27269276269271110,0001,355
2016-06-2429229226526780,0001,335
2016-06-2328528928328725,0001,435
2016-06-2228528628328564,0001,425
2016-06-21290299275285155,0001,425
2016-06-2029429629029031,0001,450
2016-06-1728328828328832,0001,440
2016-06-1628529128228223,0001,410
2016-06-1528629028528626,0001,430
2016-06-1428529128528653,0001,430
2016-06-1329930129029148,0001,455
2016-06-1030130429830472,0001,520
2016-06-0930930930530614,0001,530
2016-06-0830031430030923,0001,545
2016-06-0729730429730020,0001,500
2016-06-0629730329730040,0001,500
2016-06-0329730029630030,0001,500
2016-06-0230930929930048,0001,500
2016-06-0131531830931259,0001,560
2016-05-3132032230532148,0001,605
2016-05-3031632131632133,0001,605
2016-05-2731031531031428,0001,570
2016-05-2630231530231343,0001,565
2016-05-2530030630030261,0001,510
2016-05-2429329629329527,0001,475
2016-05-2329629629229245,0001,460
2016-05-2028929728929358,0001,465
2016-05-1929029229029031,0001,450
2016-05-1828629128029064,0001,450
2016-05-1728428728428721,0001,435
2016-05-1628829028028856,0001,440
2016-05-1327928827628028,0001,400
2016-05-1227728227727915,0001,395
2016-05-1128328327727821,0001,390
2016-05-1027328427328337,0001,415
2016-05-0927627627327321,0001,365
2016-05-0627828027427821,0001,390
2016-05-0228328327427545,0001,375
2016-04-2829029428628650,0001,430
2016-04-2729129228929122,0001,455
2016-04-2629329328929316,0001,465
2016-04-2529529529029321,0001,465
2016-04-2229529529229536,0001,475
2016-04-2128829428829437,0001,470
2016-04-2029129128628630,0001,430
2016-04-1928829228429024,0001,450
2016-04-1828728728028131,0001,405
2016-04-1529329328829012,0001,450
2016-04-1428529428529439,0001,470
2016-04-1327628327628225,0001,410
2016-04-1227928027427730,0001,385
2016-04-1127527526927528,0001,375
2016-04-0827528127327662,0001,380
2016-04-0727628427627947,0001,395
2016-04-0628128328028034,0001,400
2016-04-0528328428128129,0001,405
2016-04-0428328828328742,0001,435
2016-04-0129829828328597,0001,425
2016-03-3129729829229231,0001,460
2016-03-3029830129429747,0001,485
2016-03-2929630229329945,0001,495
2016-03-2829929928829661,0001,480
2016-03-25299303290297154,0001,485
2016-03-2428228628228662,0001,430
2016-03-2328428428028121,0001,405
2016-03-2228228328028367,0001,415
2016-03-1827027626927565,0001,375
2016-03-1727427626727173,0001,355
2016-03-1627327927327355,0001,365
2016-03-1527427427227435,0001,370
2016-03-1427027427027255,0001,360
2016-03-11267272266270110,0001,350
2016-03-1026927326927176,0001,355
2016-03-0926826826626736,0001,335
2016-03-0827727727027074,0001,350
2016-03-0727627727327731,0001,385
2016-03-0427327827227334,0001,365
2016-03-0326727426727415,0001,370
2016-03-0227027226726798,0001,335
2016-03-0127227226526566,0001,325
2016-02-2927127526827071,0001,350
2016-02-2626026826026542,0001,325
2016-02-2525626225626040,0001,300
2016-02-2426026025525684,0001,280
2016-02-2327227226026092,0001,300
2016-02-2227727727027252,0001,360
2016-02-1927027426727335,0001,365
2016-02-1826927626927533,0001,375
2016-02-1727027226226748,0001,335
2016-02-1627027526626763,0001,335
2016-02-1526928226927542,0001,375
2016-02-1228028026126491,0001,320
2016-02-1029729728528845,0001,440
2016-02-0929629729429424,0001,470
2016-02-0829330729330426,0001,520
2016-02-0530530529329845,0001,490
2016-02-0431231230830812,0001,540
2016-02-0331531531031127,0001,555
2016-02-0232132231631833,0001,590
2016-02-0131732231232073,0001,600
2016-01-2930431130331138,0001,555
2016-01-2830730730030433,0001,520
2016-01-2730631030631027,0001,550
2016-01-2630531330430522,0001,525
2016-01-2531531530831333,0001,565
2016-01-2231131229431162,0001,555
2016-01-2130030528829158,0001,455
2016-01-2030630930030151,0001,505
2016-01-1931031030430728,0001,535
2016-01-1830430629730542,0001,525
2016-01-1531632030730754,0001,535
2016-01-1431732031231653,0001,580
2016-01-1332032731732559,0001,625
2016-01-1232532531331362,0001,565
2016-01-0832532932332556,0001,625
2016-01-0733133232432847,0001,640
2016-01-06337339323331107,0001,655
2016-01-0533934033133364,0001,665
2016-01-0435235234334463,0001,720

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