4221 大倉工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,012	2,012	1,983	2,004	7,200	2,004
2019-12-27	1,971	2,031	1,955	2,024	32,400	2,024
2019-12-26	1,970	1,996	1,958	1,994	32,400	1,994
2019-12-25	1,982	1,986	1,950	1,959	19,300	1,959
2019-12-24	2,000	2,008	1,987	1,987	9,800	1,987
2019-12-23	2,033	2,033	2,000	2,000	13,400	2,000
2019-12-20	2,014	2,022	2,005	2,017	11,000	2,017
2019-12-19	2,009	2,016	2,003	2,014	7,800	2,014
2019-12-18	2,017	2,035	2,003	2,016	15,600	2,016
2019-12-17	2,032	2,044	2,006	2,017	12,900	2,017
2019-12-16	2,004	2,034	1,994	2,022	23,900	2,022
2019-12-13	1,989	2,005	1,972	2,004	20,000	2,004
2019-12-12	1,970	1,973	1,952	1,952	12,100	1,952
2019-12-11	1,982	1,992	1,980	1,983	5,300	1,983
2019-12-10	1,966	1,987	1,955	1,982	11,600	1,982
2019-12-09	1,950	1,969	1,950	1,967	4,100	1,967
2019-12-06	1,952	1,965	1,943	1,946	12,100	1,946
2019-12-05	1,963	1,968	1,945	1,950	8,100	1,950
2019-12-04	1,933	1,965	1,913	1,963	9,400	1,963
2019-12-03	1,922	1,944	1,921	1,936	8,700	1,936
2019-12-02	1,964	1,964	1,940	1,945	16,300	1,945
2019-11-29	1,918	1,965	1,917	1,964	10,000	1,964
2019-11-28	1,944	1,944	1,915	1,926	7,000	1,926
2019-11-27	1,951	1,964	1,925	1,930	14,200	1,930
2019-11-26	1,992	1,992	1,951	1,951	15,200	1,951
2019-11-25	2,037	2,037	1,963	1,980	19,900	1,980
2019-11-22	2,004	2,012	1,993	1,997	9,700	1,997
2019-11-21	2,000	2,001	1,949	1,990	9,800	1,990
2019-11-20	1,950	2,000	1,950	2,000	19,400	2,000
2019-11-19	2,045	2,045	1,930	1,941	17,900	1,941
2019-11-18	2,046	2,059	2,025	2,046	9,900	2,046
2019-11-15	2,050	2,083	2,036	2,038	15,100	2,038
2019-11-14	2,107	2,107	2,055	2,059	9,900	2,059
2019-11-13	2,110	2,117	2,085	2,103	11,100	2,103
2019-11-12	2,045	2,121	2,045	2,106	18,800	2,106
2019-11-11	2,124	2,138	2,081	2,095	23,000	2,095
2019-11-08	2,165	2,165	2,087	2,125	14,700	2,125
2019-11-07	2,126	2,145	2,116	2,141	8,700	2,141
2019-11-06	2,080	2,126	2,072	2,118	14,300	2,118
2019-11-05	2,015	2,081	2,015	2,078	19,800	2,078
2019-11-01	1,992	2,002	1,980	2,002	12,500	2,002
2019-10-31	2,004	2,004	1,955	1,997	9,300	1,997
2019-10-30	1,985	2,006	1,958	1,982	31,700	1,982
2019-10-29	1,916	1,986	1,908	1,986	30,900	1,986
2019-10-28	1,895	1,927	1,895	1,913	6,500	1,913
2019-10-25	1,895	1,897	1,880	1,895	6,600	1,895
2019-10-24	1,914	1,921	1,892	1,895	13,900	1,895
2019-10-23	1,950	1,960	1,886	1,914	19,000	1,914
2019-10-21	1,869	1,950	1,865	1,947	14,500	1,947
2019-10-18	1,896	1,918	1,835	1,878	31,400	1,878
2019-10-17	1,806	1,864	1,791	1,864	20,400	1,864
2019-10-16	1,770	1,820	1,770	1,806	25,100	1,806
2019-10-15	1,735	1,768	1,731	1,761	20,800	1,761
2019-10-11	1,717	1,718	1,700	1,715	7,200	1,715
2019-10-10	1,712	1,719	1,690	1,713	5,900	1,713
2019-10-09	1,688	1,712	1,664	1,712	6,900	1,712
2019-10-08	1,694	1,725	1,694	1,708	13,100	1,708
2019-10-07	1,659	1,702	1,645	1,699	14,900	1,699
2019-10-04	1,643	1,649	1,625	1,645	6,500	1,645
2019-10-03	1,659	1,659	1,623	1,643	9,100	1,643
2019-10-02	1,650	1,683	1,640	1,675	9,500	1,675
2019-10-01	1,641	1,656	1,641	1,650	9,800	1,650
2019-09-30	1,653	1,653	1,625	1,629	10,700	1,629
2019-09-27	1,636	1,655	1,625	1,654	11,700	1,654
2019-09-26	1,625	1,648	1,625	1,636	15,500	1,636
2019-09-25	1,648	1,648	1,630	1,641	17,200	1,641
2019-09-24	1,654	1,660	1,633	1,648	15,700	1,648
2019-09-20	1,645	1,652	1,626	1,652	14,700	1,652
2019-09-19	1,610	1,637	1,610	1,637	14,700	1,637
2019-09-18	1,626	1,639	1,583	1,595	10,000	1,595
2019-09-17	1,643	1,643	1,612	1,631	9,500	1,631
2019-09-13	1,630	1,644	1,618	1,631	22,600	1,631
2019-09-12	1,612	1,623	1,603	1,614	17,300	1,614
2019-09-11	1,586	1,617	1,583	1,612	12,300	1,612
2019-09-10	1,551	1,578	1,551	1,578	8,500	1,578
2019-09-09	1,536	1,551	1,533	1,551	5,100	1,551
2019-09-06	1,539	1,546	1,530	1,533	3,800	1,533
2019-09-05	1,502	1,543	1,502	1,538	12,800	1,538
2019-09-04	1,511	1,516	1,493	1,495	14,200	1,495
2019-09-03	1,527	1,546	1,521	1,528	4,100	1,528
2019-09-02	1,549	1,553	1,528	1,539	10,200	1,539
2019-08-30	1,526	1,553	1,526	1,549	9,400	1,549
2019-08-29	1,514	1,514	1,503	1,508	4,100	1,508
2019-08-28	1,504	1,525	1,503	1,510	5,700	1,510
2019-08-27	1,505	1,537	1,494	1,504	12,900	1,504
2019-08-26	1,535	1,535	1,487	1,490	11,200	1,490
2019-08-23	1,570	1,570	1,541	1,542	6,300	1,542
2019-08-22	1,575	1,575	1,547	1,561	9,300	1,561
2019-08-21	1,562	1,576	1,545	1,552	5,200	1,552
2019-08-20	1,547	1,569	1,540	1,569	4,700	1,569
2019-08-19	1,533	1,548	1,533	1,539	4,800	1,539
2019-08-16	1,538	1,541	1,523	1,532	5,000	1,532
2019-08-15	1,538	1,542	1,523	1,539	9,400	1,539
2019-08-14	1,573	1,578	1,540	1,578	9,800	1,578
2019-08-13	1,598	1,599	1,533	1,538	21,400	1,538
2019-08-09	1,620	1,623	1,613	1,616	6,100	1,616
2019-08-08	1,626	1,626	1,606	1,618	8,000	1,618
2019-08-07	1,630	1,634	1,612	1,619	6,900	1,619
2019-08-06	1,590	1,632	1,583	1,630	14,100	1,630
2019-08-05	1,684	1,687	1,604	1,627	29,400	1,627
2019-08-02	1,701	1,710	1,670	1,689	19,600	1,689
2019-08-01	1,738	1,754	1,717	1,729	8,900	1,729
2019-07-31	1,688	1,772	1,687	1,750	26,400	1,750
2019-07-30	1,677	1,703	1,672	1,703	38,500	1,703
2019-07-29	1,715	1,715	1,669	1,675	24,400	1,675
2019-07-26	1,712	1,727	1,677	1,711	46,600	1,711
2019-07-25	1,746	1,806	1,740	1,792	10,900	1,792
2019-07-24	1,734	1,750	1,728	1,750	8,900	1,750
2019-07-23	1,730	1,738	1,706	1,734	8,600	1,734
2019-07-22	1,701	1,729	1,674	1,725	16,300	1,725
2019-07-19	1,639	1,693	1,639	1,687	13,600	1,687
2019-07-18	1,702	1,702	1,630	1,630	18,200	1,630
2019-07-17	1,721	1,721	1,694	1,713	6,500	1,713
2019-07-16	1,742	1,742	1,700	1,715	10,000	1,715
2019-07-12	1,752	1,753	1,731	1,741	6,300	1,741
2019-07-11	1,727	1,744	1,727	1,744	7,500	1,744
2019-07-10	1,755	1,761	1,730	1,730	17,800	1,730
2019-07-09	1,802	1,805	1,758	1,780	19,400	1,780
2019-07-08	1,807	1,833	1,768	1,807	23,800	1,807
2019-07-05	1,819	1,819	1,768	1,801	13,800	1,801
2019-07-04	1,817	1,839	1,793	1,814	9,700	1,814
2019-07-03	1,771	1,825	1,771	1,806	23,100	1,806
2019-07-02	1,724	1,802	1,720	1,790	24,900	1,790
2019-07-01	1,702	1,728	1,697	1,726	16,800	1,726
2019-06-28	1,690	1,701	1,653	1,653	22,800	1,653
2019-06-27	1,669	1,706	1,656	1,695	12,800	1,695
2019-06-26	1,644	1,693	1,619	1,671	30,000	1,671
2019-06-25	1,612	1,659	1,612	1,614	43,600	1,614
2019-06-24	1,653	1,668	1,626	1,640	29,700	1,640
2019-06-21	1,690	1,690	1,637	1,637	46,100	1,637
2019-06-20	1,714	1,714	1,692	1,693	8,800	1,693
2019-06-19	1,694	1,731	1,694	1,695	13,800	1,695
2019-06-18	1,702	1,722	1,679	1,683	11,000	1,683
2019-06-17	1,730	1,730	1,697	1,702	10,300	1,702
2019-06-14	1,737	1,760	1,729	1,735	10,600	1,735
2019-06-13	1,756	1,768	1,718	1,721	12,600	1,721
2019-06-12	1,753	1,790	1,753	1,772	8,300	1,772
2019-06-11	1,740	1,757	1,739	1,753	7,000	1,753
2019-06-10	1,739	1,745	1,686	1,733	13,700	1,733
2019-06-07	1,737	1,745	1,710	1,737	6,500	1,737
2019-06-06	1,756	1,781	1,747	1,750	7,000	1,750
2019-06-05	1,727	1,785	1,727	1,756	9,600	1,756
2019-06-04	1,687	1,728	1,685	1,722	11,300	1,722
2019-06-03	1,701	1,708	1,678	1,688	11,800	1,688
2019-05-31	1,765	1,765	1,712	1,717	8,500	1,717
2019-05-30	1,723	1,773	1,723	1,765	5,000	1,765
2019-05-29	1,745	1,760	1,720	1,752	8,100	1,752
2019-05-28	1,791	1,794	1,745	1,745	7,100	1,745
2019-05-27	1,840	1,840	1,790	1,791	9,900	1,791
2019-05-24	1,818	1,858	1,806	1,845	10,900	1,845
2019-05-23	1,823	1,861	1,806	1,837	19,100	1,837
2019-05-22	1,860	1,860	1,804	1,814	12,600	1,814
2019-05-21	1,862	1,865	1,832	1,860	10,700	1,860
2019-05-20	1,830	1,868	1,826	1,862	7,600	1,862
2019-05-17	1,814	1,850	1,800	1,829	11,900	1,829
2019-05-16	1,824	1,841	1,766	1,795	13,600	1,795
2019-05-15	1,742	1,797	1,694	1,792	13,500	1,792
2019-05-14	1,660	1,750	1,660	1,714	42,400	1,714
2019-05-13	1,673	1,677	1,618	1,620	10,300	1,620
2019-05-10	1,662	1,711	1,652	1,654	17,500	1,654
2019-05-09	1,732	1,740	1,668	1,678	16,800	1,678
2019-05-08	1,800	1,800	1,724	1,737	17,400	1,737
2019-05-07	1,881	1,881	1,799	1,818	12,000	1,818
2019-04-26	1,824	1,876	1,806	1,841	8,600	1,841
2019-04-25	1,811	1,840	1,804	1,824	6,300	1,824
2019-04-24	1,837	1,856	1,797	1,797	10,400	1,797
2019-04-23	1,848	1,855	1,826	1,843	4,400	1,843
2019-04-22	1,850	1,856	1,825	1,855	7,500	1,855
2019-04-19	1,836	1,851	1,835	1,838	4,400	1,838
2019-04-18	1,881	1,885	1,827	1,834	9,500	1,834
2019-04-17	1,879	1,890	1,862	1,881	8,600	1,881
2019-04-16	1,894	1,903	1,884	1,893	3,400	1,893
2019-04-15	1,877	1,923	1,877	1,907	11,100	1,907
2019-04-12	1,899	1,899	1,855	1,857	8,400	1,857
2019-04-11	1,906	1,917	1,895	1,899	5,900	1,899
2019-04-10	1,911	1,925	1,902	1,912	3,700	1,912
2019-04-09	1,941	1,950	1,923	1,936	7,000	1,936
2019-04-08	1,975	1,975	1,943	1,954	4,000	1,954
2019-04-05	1,979	1,985	1,953	1,981	13,300	1,981
2019-04-04	1,905	1,950	1,905	1,926	10,700	1,926
2019-04-03	1,883	1,911	1,883	1,905	10,200	1,905
2019-04-02	1,903	1,903	1,867	1,884	10,300	1,884
2019-04-01	1,902	1,924	1,867	1,893	39,800	1,893
2019-03-29	1,773	1,813	1,750	1,782	7,800	1,782
2019-03-28	1,803	1,803	1,754	1,764	14,300	1,764
2019-03-27	1,820	1,849	1,802	1,837	17,200	1,837
2019-03-26	1,705	1,831	1,705	1,821	38,400	1,821
2019-03-25	1,725	1,725	1,674	1,674	17,200	1,674
2019-03-22	1,733	1,747	1,712	1,747	9,300	1,747
2019-03-20	1,705	1,730	1,698	1,721	10,700	1,721
2019-03-19	1,750	1,750	1,703	1,704	15,500	1,704
2019-03-18	1,748	1,756	1,717	1,747	15,300	1,747
2019-03-15	1,751	1,788	1,733	1,746	14,600	1,746
2019-03-14	1,747	1,761	1,722	1,730	8,400	1,730
2019-03-13	1,769	1,776	1,744	1,746	5,900	1,746
2019-03-12	1,753	1,809	1,753	1,786	13,500	1,786
2019-03-11	1,723	1,735	1,714	1,735	7,200	1,735
2019-03-08	1,752	1,752	1,707	1,723	17,400	1,723
2019-03-07	1,811	1,811	1,765	1,785	8,700	1,785
2019-03-06	1,830	1,842	1,817	1,827	10,100	1,827
2019-03-05	1,829	1,829	1,804	1,824	6,400	1,824
2019-03-04	1,829	1,849	1,805	1,829	7,900	1,829
2019-03-01	1,856	1,856	1,793	1,813	12,900	1,813
2019-02-28	1,881	1,881	1,853	1,857	5,100	1,857
2019-02-27	1,858	1,884	1,850	1,878	8,000	1,878
2019-02-26	1,850	1,850	1,841	1,845	3,400	1,845
2019-02-25	1,846	1,853	1,841	1,852	4,800	1,852
2019-02-22	1,812	1,857	1,780	1,846	16,800	1,846
2019-02-21	1,772	1,806	1,772	1,784	6,100	1,784
2019-02-20	1,783	1,791	1,759	1,769	11,300	1,769
2019-02-19	1,791	1,811	1,778	1,779	9,600	1,779
2019-02-18	1,762	1,804	1,755	1,800	11,700	1,800
2019-02-15	1,739	1,764	1,724	1,740	6,800	1,740
2019-02-14	1,744	1,758	1,725	1,740	11,700	1,740
2019-02-13	1,814	1,815	1,731	1,736	30,200	1,736
2019-02-12	1,783	1,874	1,771	1,864	14,100	1,864
2019-02-08	1,831	1,831	1,773	1,783	9,500	1,783
2019-02-07	1,837	1,853	1,807	1,853	7,900	1,853
2019-02-06	1,842	1,858	1,825	1,838	6,800	1,838
2019-02-05	1,804	1,843	1,804	1,843	5,000	1,843
2019-02-04	1,777	1,814	1,773	1,804	12,200	1,804
2019-02-01	1,775	1,775	1,735	1,741	15,300	1,741
2019-01-31	1,773	1,811	1,762	1,767	12,500	1,767
2019-01-30	1,793	1,802	1,732	1,751	18,100	1,751
2019-01-29	1,820	1,822	1,763	1,772	15,400	1,772
2019-01-28	1,799	1,869	1,799	1,819	29,100	1,819
2019-01-25	1,710	1,764	1,710	1,726	11,200	1,726
2019-01-24	1,730	1,730	1,695	1,710	9,600	1,710
2019-01-23	1,749	1,776	1,729	1,729	5,300	1,729
2019-01-22	1,786	1,786	1,752	1,771	10,800	1,771
2019-01-21	1,746	1,770	1,736	1,765	10,500	1,765
2019-01-18	1,747	1,778	1,723	1,723	14,500	1,723
2019-01-17	1,754	1,775	1,713	1,736	8,100	1,736
2019-01-16	1,781	1,790	1,727	1,737	8,400	1,737
2019-01-15	1,750	1,803	1,750	1,790	10,100	1,790
2019-01-11	1,775	1,782	1,750	1,770	11,000	1,770
2019-01-10	1,808	1,808	1,743	1,784	11,100	1,784
2019-01-09	1,835	1,841	1,811	1,811	10,400	1,811
2019-01-08	1,832	1,852	1,809	1,835	11,700	1,835
2019-01-07	1,811	1,860	1,810	1,835	10,200	1,835
2019-01-04	1,790	1,790	1,735	1,771	13,500	1,771

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30