4221 大倉工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 695 | 695 | 689 | 691 | 52,000 | 3,455 |
| 2017-12-28 | 692 | 692 | 688 | 692 | 75,000 | 3,460 |
| 2017-12-27 | 679 | 694 | 673 | 692 | 169,000 | 3,460 |
| 2017-12-26 | 695 | 699 | 693 | 696 | 201,000 | 3,480 |
| 2017-12-25 | 697 | 698 | 688 | 696 | 216,000 | 3,480 |
| 2017-12-22 | 698 | 703 | 698 | 698 | 144,000 | 3,490 |
| 2017-12-21 | 693 | 698 | 689 | 698 | 194,000 | 3,490 |
| 2017-12-20 | 692 | 697 | 686 | 693 | 136,000 | 3,465 |
| 2017-12-19 | 687 | 694 | 681 | 692 | 153,000 | 3,460 |
| 2017-12-18 | 702 | 702 | 685 | 687 | 185,000 | 3,435 |
| 2017-12-15 | 686 | 703 | 683 | 692 | 267,000 | 3,460 |
| 2017-12-14 | 686 | 690 | 681 | 690 | 224,000 | 3,450 |
| 2017-12-13 | 689 | 698 | 686 | 693 | 197,000 | 3,465 |
| 2017-12-12 | 699 | 702 | 683 | 693 | 264,000 | 3,465 |
| 2017-12-11 | 664 | 684 | 664 | 683 | 233,000 | 3,415 |
| 2017-12-08 | 656 | 664 | 656 | 662 | 242,000 | 3,310 |
| 2017-12-07 | 667 | 670 | 665 | 667 | 87,000 | 3,335 |
| 2017-12-06 | 677 | 678 | 660 | 663 | 207,000 | 3,315 |
| 2017-12-05 | 683 | 684 | 672 | 676 | 149,000 | 3,380 |
| 2017-12-04 | 689 | 689 | 680 | 683 | 171,000 | 3,415 |
| 2017-12-01 | 678 | 683 | 674 | 679 | 146,000 | 3,395 |
| 2017-11-30 | 677 | 684 | 668 | 679 | 183,000 | 3,395 |
| 2017-11-29 | 676 | 682 | 675 | 677 | 120,000 | 3,385 |
| 2017-11-28 | 680 | 682 | 671 | 678 | 115,000 | 3,390 |
| 2017-11-27 | 679 | 679 | 672 | 677 | 100,000 | 3,385 |
| 2017-11-24 | 665 | 674 | 661 | 670 | 82,000 | 3,350 |
| 2017-11-22 | 666 | 671 | 656 | 666 | 211,000 | 3,330 |
| 2017-11-21 | 660 | 670 | 657 | 659 | 232,000 | 3,295 |
| 2017-11-20 | 654 | 660 | 643 | 657 | 164,000 | 3,285 |
| 2017-11-17 | 665 | 669 | 648 | 648 | 287,000 | 3,240 |
| 2017-11-16 | 685 | 685 | 651 | 661 | 417,000 | 3,305 |
| 2017-11-15 | 680 | 687 | 670 | 682 | 441,000 | 3,410 |
| 2017-11-13 | 805 | 807 | 800 | 805 | 79,000 | 4,025 |
| 2017-11-10 | 790 | 807 | 790 | 802 | 58,000 | 4,010 |
| 2017-11-09 | 809 | 813 | 792 | 805 | 151,000 | 4,025 |
| 2017-11-08 | 805 | 810 | 791 | 809 | 125,000 | 4,045 |
| 2017-11-07 | 805 | 807 | 794 | 806 | 113,000 | 4,030 |
| 2017-11-06 | 797 | 809 | 793 | 805 | 161,000 | 4,025 |
| 2017-11-02 | 786 | 804 | 778 | 801 | 132,000 | 4,005 |
| 2017-11-01 | 772 | 789 | 772 | 786 | 114,000 | 3,930 |
| 2017-10-31 | 759 | 772 | 759 | 767 | 109,000 | 3,835 |
| 2017-10-30 | 771 | 771 | 752 | 755 | 132,000 | 3,775 |
| 2017-10-27 | 770 | 775 | 765 | 771 | 105,000 | 3,855 |
| 2017-10-26 | 777 | 784 | 767 | 768 | 80,000 | 3,840 |
| 2017-10-25 | 784 | 789 | 772 | 777 | 63,000 | 3,885 |
| 2017-10-24 | 784 | 790 | 781 | 784 | 75,000 | 3,920 |
| 2017-10-23 | 770 | 781 | 765 | 781 | 99,000 | 3,905 |
| 2017-10-20 | 763 | 778 | 761 | 767 | 93,000 | 3,835 |
| 2017-10-19 | 789 | 789 | 768 | 770 | 90,000 | 3,850 |
| 2017-10-18 | 785 | 789 | 784 | 788 | 42,000 | 3,940 |
| 2017-10-17 | 785 | 793 | 777 | 785 | 66,000 | 3,925 |
| 2017-10-16 | 801 | 805 | 788 | 789 | 96,000 | 3,945 |
| 2017-10-13 | 785 | 797 | 780 | 794 | 78,000 | 3,970 |
| 2017-10-12 | 779 | 787 | 779 | 785 | 59,000 | 3,925 |
| 2017-10-11 | 785 | 785 | 777 | 779 | 65,000 | 3,895 |
| 2017-10-10 | 780 | 786 | 775 | 780 | 65,000 | 3,900 |
| 2017-10-06 | 785 | 790 | 780 | 781 | 59,000 | 3,905 |
| 2017-10-05 | 787 | 793 | 787 | 791 | 78,000 | 3,955 |
| 2017-10-04 | 806 | 806 | 793 | 799 | 82,000 | 3,995 |
| 2017-10-03 | 818 | 818 | 803 | 806 | 80,000 | 4,030 |
| 2017-10-02 | 818 | 822 | 809 | 815 | 87,000 | 4,075 |
| 2017-09-29 | 805 | 831 | 803 | 814 | 220,000 | 4,070 |
| 2017-09-28 | 798 | 813 | 795 | 810 | 114,000 | 4,050 |
| 2017-09-27 | 784 | 809 | 782 | 809 | 96,000 | 4,045 |
| 2017-09-26 | 785 | 786 | 773 | 786 | 132,000 | 3,930 |
| 2017-09-25 | 773 | 792 | 773 | 782 | 107,000 | 3,910 |
| 2017-09-22 | 800 | 800 | 770 | 772 | 139,000 | 3,860 |
| 2017-09-21 | 805 | 818 | 790 | 797 | 99,000 | 3,985 |
| 2017-09-20 | 820 | 820 | 798 | 805 | 132,000 | 4,025 |
| 2017-09-19 | 800 | 805 | 781 | 805 | 147,000 | 4,025 |
| 2017-09-15 | 761 | 787 | 755 | 786 | 270,000 | 3,930 |
| 2017-09-14 | 754 | 760 | 742 | 754 | 137,000 | 3,770 |
| 2017-09-13 | 763 | 775 | 750 | 759 | 160,000 | 3,795 |
| 2017-09-12 | 760 | 768 | 750 | 763 | 141,000 | 3,815 |
| 2017-09-11 | 736 | 759 | 730 | 758 | 188,000 | 3,790 |
| 2017-09-08 | 697 | 724 | 697 | 724 | 126,000 | 3,620 |
| 2017-09-07 | 699 | 706 | 678 | 699 | 197,000 | 3,495 |
| 2017-09-06 | 711 | 731 | 702 | 705 | 148,000 | 3,525 |
| 2017-09-05 | 736 | 742 | 713 | 723 | 204,000 | 3,615 |
| 2017-09-04 | 742 | 758 | 725 | 742 | 267,000 | 3,710 |
| 2017-09-01 | 728 | 745 | 715 | 741 | 356,000 | 3,705 |
| 2017-08-31 | 690 | 728 | 688 | 728 | 319,000 | 3,640 |
| 2017-08-30 | 659 | 696 | 653 | 689 | 248,000 | 3,445 |
| 2017-08-29 | 654 | 657 | 644 | 655 | 109,000 | 3,275 |
| 2017-08-28 | 641 | 661 | 640 | 658 | 91,000 | 3,290 |
| 2017-08-25 | 647 | 650 | 640 | 641 | 81,000 | 3,205 |
| 2017-08-24 | 654 | 658 | 645 | 647 | 50,000 | 3,235 |
| 2017-08-23 | 656 | 658 | 646 | 656 | 97,000 | 3,280 |
| 2017-08-22 | 655 | 655 | 643 | 647 | 58,000 | 3,235 |
| 2017-08-21 | 651 | 660 | 637 | 652 | 127,000 | 3,260 |
| 2017-08-18 | 650 | 656 | 639 | 645 | 76,000 | 3,225 |
| 2017-08-17 | 656 | 663 | 654 | 660 | 42,000 | 3,300 |
| 2017-08-16 | 651 | 660 | 651 | 656 | 77,000 | 3,280 |
| 2017-08-15 | 640 | 665 | 635 | 659 | 163,000 | 3,295 |
| 2017-08-14 | 661 | 664 | 628 | 629 | 197,000 | 3,145 |
| 2017-08-10 | 676 | 677 | 665 | 674 | 89,000 | 3,370 |
| 2017-08-09 | 672 | 676 | 658 | 660 | 79,000 | 3,300 |
| 2017-08-08 | 688 | 688 | 675 | 678 | 75,000 | 3,390 |
| 2017-08-07 | 676 | 680 | 671 | 678 | 52,000 | 3,390 |
| 2017-08-04 | 678 | 678 | 667 | 669 | 45,000 | 3,345 |
| 2017-08-03 | 653 | 673 | 653 | 672 | 107,000 | 3,360 |
| 2017-08-02 | 677 | 678 | 652 | 653 | 176,000 | 3,265 |
| 2017-08-01 | 708 | 710 | 667 | 672 | 276,000 | 3,360 |
| 2017-07-31 | 690 | 728 | 690 | 714 | 341,000 | 3,570 |
| 2017-07-28 | 712 | 722 | 695 | 705 | 244,000 | 3,525 |
| 2017-07-27 | 686 | 721 | 686 | 713 | 252,000 | 3,565 |
| 2017-07-26 | 681 | 684 | 673 | 676 | 105,000 | 3,380 |
| 2017-07-25 | 686 | 691 | 678 | 681 | 93,000 | 3,405 |
| 2017-07-24 | 677 | 694 | 677 | 692 | 108,000 | 3,460 |
| 2017-07-21 | 672 | 681 | 670 | 677 | 103,000 | 3,385 |
| 2017-07-20 | 657 | 671 | 656 | 670 | 54,000 | 3,350 |
| 2017-07-19 | 667 | 677 | 661 | 661 | 120,000 | 3,305 |
| 2017-07-18 | 665 | 682 | 645 | 663 | 189,000 | 3,315 |
| 2017-07-14 | 646 | 676 | 646 | 665 | 136,000 | 3,325 |
| 2017-07-13 | 650 | 656 | 643 | 646 | 131,000 | 3,230 |
| 2017-07-12 | 625 | 661 | 625 | 650 | 305,000 | 3,250 |
| 2017-07-11 | 614 | 635 | 614 | 631 | 235,000 | 3,155 |
| 2017-07-10 | 593 | 610 | 586 | 605 | 147,000 | 3,025 |
| 2017-07-07 | 587 | 592 | 583 | 583 | 67,000 | 2,915 |
| 2017-07-06 | 601 | 601 | 584 | 592 | 107,000 | 2,960 |
| 2017-07-05 | 576 | 606 | 576 | 601 | 196,000 | 3,005 |
| 2017-07-04 | 602 | 602 | 569 | 576 | 302,000 | 2,880 |
| 2017-07-03 | 593 | 606 | 593 | 601 | 116,000 | 3,005 |
| 2017-06-30 | 615 | 615 | 595 | 598 | 89,000 | 2,990 |
| 2017-06-29 | 616 | 616 | 610 | 611 | 44,000 | 3,055 |
| 2017-06-28 | 624 | 624 | 607 | 609 | 143,000 | 3,045 |
| 2017-06-27 | 623 | 627 | 618 | 618 | 169,000 | 3,090 |
| 2017-06-26 | 618 | 624 | 618 | 622 | 62,000 | 3,110 |
| 2017-06-23 | 620 | 625 | 615 | 619 | 115,000 | 3,095 |
| 2017-06-22 | 623 | 630 | 620 | 622 | 90,000 | 3,110 |
| 2017-06-21 | 623 | 631 | 622 | 622 | 79,000 | 3,110 |
| 2017-06-20 | 628 | 636 | 623 | 628 | 135,000 | 3,140 |
| 2017-06-19 | 620 | 638 | 620 | 629 | 129,000 | 3,145 |
| 2017-06-16 | 608 | 624 | 608 | 620 | 178,000 | 3,100 |
| 2017-06-15 | 607 | 614 | 599 | 608 | 121,000 | 3,040 |
| 2017-06-14 | 610 | 616 | 604 | 607 | 94,000 | 3,035 |
| 2017-06-13 | 604 | 613 | 601 | 605 | 98,000 | 3,025 |
| 2017-06-12 | 601 | 614 | 584 | 604 | 214,000 | 3,020 |
| 2017-06-09 | 588 | 608 | 588 | 597 | 138,000 | 2,985 |
| 2017-06-08 | 608 | 608 | 587 | 588 | 132,000 | 2,940 |
| 2017-06-07 | 599 | 606 | 592 | 599 | 161,000 | 2,995 |
| 2017-06-06 | 614 | 619 | 603 | 604 | 101,000 | 3,020 |
| 2017-06-05 | 600 | 616 | 599 | 612 | 138,000 | 3,060 |
| 2017-06-02 | 603 | 603 | 594 | 600 | 122,000 | 3,000 |
| 2017-06-01 | 588 | 602 | 587 | 599 | 143,000 | 2,995 |
| 2017-05-31 | 583 | 590 | 580 | 587 | 144,000 | 2,935 |
| 2017-05-30 | 575 | 580 | 565 | 573 | 65,000 | 2,865 |
| 2017-05-29 | 581 | 586 | 567 | 575 | 147,000 | 2,875 |
| 2017-05-26 | 598 | 601 | 584 | 586 | 98,000 | 2,930 |
| 2017-05-25 | 610 | 610 | 596 | 596 | 139,000 | 2,980 |
| 2017-05-24 | 612 | 614 | 608 | 610 | 117,000 | 3,050 |
| 2017-05-23 | 614 | 614 | 608 | 608 | 101,000 | 3,040 |
| 2017-05-22 | 610 | 613 | 604 | 611 | 168,000 | 3,055 |
| 2017-05-19 | 610 | 610 | 604 | 605 | 109,000 | 3,025 |
| 2017-05-18 | 603 | 617 | 602 | 609 | 206,000 | 3,045 |
| 2017-05-17 | 607 | 620 | 603 | 612 | 328,000 | 3,060 |
| 2017-05-16 | 600 | 615 | 594 | 612 | 473,000 | 3,060 |
| 2017-05-15 | 522 | 610 | 516 | 605 | 466,000 | 3,025 |
| 2017-05-12 | 531 | 534 | 521 | 523 | 71,000 | 2,615 |
| 2017-05-11 | 531 | 536 | 529 | 531 | 66,000 | 2,655 |
| 2017-05-10 | 542 | 542 | 536 | 537 | 53,000 | 2,685 |
| 2017-05-09 | 543 | 543 | 537 | 541 | 85,000 | 2,705 |
| 2017-05-08 | 536 | 545 | 530 | 543 | 153,000 | 2,715 |
| 2017-05-02 | 530 | 532 | 526 | 526 | 79,000 | 2,630 |
| 2017-05-01 | 529 | 533 | 525 | 527 | 108,000 | 2,635 |
| 2017-04-28 | 524 | 531 | 510 | 528 | 202,000 | 2,640 |
| 2017-04-27 | 516 | 523 | 514 | 520 | 93,000 | 2,600 |
| 2017-04-26 | 522 | 522 | 515 | 516 | 86,000 | 2,580 |
| 2017-04-25 | 513 | 519 | 511 | 515 | 120,000 | 2,575 |
| 2017-04-24 | 510 | 514 | 504 | 507 | 105,000 | 2,535 |
| 2017-04-21 | 501 | 508 | 501 | 506 | 83,000 | 2,530 |
| 2017-04-20 | 499 | 501 | 494 | 498 | 96,000 | 2,490 |
| 2017-04-19 | 493 | 498 | 491 | 494 | 84,000 | 2,470 |
| 2017-04-18 | 494 | 502 | 491 | 493 | 115,000 | 2,465 |
| 2017-04-17 | 480 | 488 | 480 | 486 | 61,000 | 2,430 |
| 2017-04-14 | 480 | 492 | 478 | 487 | 165,000 | 2,435 |
| 2017-04-13 | 491 | 491 | 479 | 486 | 155,000 | 2,430 |
| 2017-04-12 | 511 | 511 | 495 | 500 | 80,000 | 2,500 |
| 2017-04-11 | 513 | 516 | 503 | 509 | 103,000 | 2,545 |
| 2017-04-10 | 510 | 518 | 509 | 513 | 48,000 | 2,565 |
| 2017-04-07 | 520 | 522 | 510 | 511 | 106,000 | 2,555 |
| 2017-04-06 | 536 | 536 | 514 | 514 | 130,000 | 2,570 |
| 2017-04-05 | 541 | 543 | 535 | 538 | 135,000 | 2,690 |
| 2017-04-04 | 559 | 559 | 542 | 546 | 114,000 | 2,730 |
| 2017-04-03 | 557 | 559 | 548 | 553 | 147,000 | 2,765 |
| 2017-03-31 | 569 | 571 | 550 | 550 | 123,000 | 2,750 |
| 2017-03-30 | 573 | 575 | 565 | 565 | 76,000 | 2,825 |
| 2017-03-29 | 581 | 581 | 566 | 576 | 100,000 | 2,880 |
| 2017-03-28 | 568 | 579 | 563 | 577 | 145,000 | 2,885 |
| 2017-03-27 | 568 | 568 | 559 | 560 | 100,000 | 2,800 |
| 2017-03-24 | 577 | 583 | 563 | 568 | 160,000 | 2,840 |
| 2017-03-23 | 562 | 570 | 559 | 564 | 131,000 | 2,820 |
| 2017-03-22 | 571 | 575 | 558 | 562 | 127,000 | 2,810 |
| 2017-03-21 | 583 | 583 | 571 | 576 | 128,000 | 2,880 |
| 2017-03-17 | 566 | 594 | 566 | 583 | 302,000 | 2,915 |
| 2017-03-16 | 570 | 570 | 564 | 570 | 39,000 | 2,850 |
| 2017-03-15 | 570 | 572 | 564 | 569 | 81,000 | 2,845 |
| 2017-03-14 | 574 | 576 | 568 | 570 | 69,000 | 2,850 |
| 2017-03-13 | 575 | 575 | 568 | 569 | 58,000 | 2,845 |
| 2017-03-10 | 575 | 576 | 568 | 575 | 150,000 | 2,875 |
| 2017-03-09 | 568 | 570 | 563 | 570 | 55,000 | 2,850 |
| 2017-03-08 | 566 | 568 | 559 | 566 | 62,000 | 2,830 |
| 2017-03-07 | 573 | 575 | 563 | 566 | 111,000 | 2,830 |
| 2017-03-06 | 570 | 581 | 570 | 574 | 86,000 | 2,870 |
| 2017-03-03 | 572 | 575 | 567 | 570 | 74,000 | 2,850 |
| 2017-03-02 | 582 | 583 | 566 | 572 | 179,000 | 2,860 |
| 2017-03-01 | 571 | 574 | 563 | 570 | 196,000 | 2,850 |
| 2017-02-28 | 559 | 577 | 559 | 571 | 201,000 | 2,855 |
| 2017-02-27 | 567 | 567 | 555 | 558 | 110,000 | 2,790 |
| 2017-02-24 | 571 | 571 | 564 | 570 | 88,000 | 2,850 |
| 2017-02-23 | 573 | 578 | 571 | 573 | 86,000 | 2,865 |
| 2017-02-22 | 564 | 579 | 561 | 575 | 252,000 | 2,875 |
| 2017-02-21 | 569 | 570 | 562 | 564 | 80,000 | 2,820 |
| 2017-02-20 | 570 | 572 | 561 | 564 | 104,000 | 2,820 |
| 2017-02-17 | 567 | 574 | 565 | 572 | 152,000 | 2,860 |
| 2017-02-16 | 564 | 569 | 561 | 567 | 204,000 | 2,835 |
| 2017-02-15 | 548 | 565 | 548 | 562 | 290,000 | 2,810 |
| 2017-02-14 | 538 | 558 | 529 | 546 | 1,054,000 | 2,730 |
| 2017-02-13 | 545 | 554 | 536 | 548 | 238,000 | 2,740 |
| 2017-02-10 | 549 | 550 | 537 | 543 | 192,000 | 2,715 |
| 2017-02-09 | 548 | 553 | 543 | 547 | 171,000 | 2,735 |
| 2017-02-08 | 542 | 549 | 541 | 546 | 85,000 | 2,730 |
| 2017-02-07 | 548 | 551 | 541 | 545 | 144,000 | 2,725 |
| 2017-02-06 | 547 | 559 | 542 | 549 | 275,000 | 2,745 |
| 2017-02-03 | 528 | 540 | 526 | 539 | 185,000 | 2,695 |
| 2017-02-02 | 535 | 540 | 531 | 533 | 167,000 | 2,665 |
| 2017-02-01 | 532 | 535 | 521 | 534 | 181,000 | 2,670 |
| 2017-01-31 | 532 | 539 | 532 | 536 | 209,000 | 2,680 |
| 2017-01-30 | 523 | 542 | 522 | 539 | 166,000 | 2,695 |
| 2017-01-27 | 533 | 533 | 522 | 526 | 123,000 | 2,630 |
| 2017-01-26 | 537 | 537 | 522 | 526 | 118,000 | 2,630 |
| 2017-01-25 | 512 | 531 | 509 | 527 | 265,000 | 2,635 |
| 2017-01-24 | 512 | 514 | 508 | 509 | 52,000 | 2,545 |
| 2017-01-23 | 509 | 518 | 504 | 514 | 125,000 | 2,570 |
| 2017-01-20 | 506 | 512 | 502 | 509 | 136,000 | 2,545 |
| 2017-01-19 | 507 | 513 | 503 | 507 | 160,000 | 2,535 |
| 2017-01-18 | 504 | 507 | 497 | 506 | 208,000 | 2,530 |
| 2017-01-17 | 513 | 513 | 502 | 503 | 170,000 | 2,515 |
| 2017-01-16 | 516 | 517 | 501 | 515 | 221,000 | 2,575 |
| 2017-01-13 | 514 | 518 | 511 | 516 | 136,000 | 2,580 |
| 2017-01-12 | 510 | 516 | 504 | 514 | 202,000 | 2,570 |
| 2017-01-11 | 509 | 514 | 503 | 512 | 157,000 | 2,560 |
| 2017-01-10 | 515 | 515 | 499 | 509 | 286,000 | 2,545 |
| 2017-01-06 | 510 | 517 | 502 | 517 | 257,000 | 2,585 |
| 2017-01-05 | 509 | 516 | 499 | 511 | 298,000 | 2,555 |
| 2017-01-04 | 496 | 509 | 496 | 509 | 279,000 | 2,545 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
