4221 大倉工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,166	2,194	2,150	2,189	32,900	2,189
2021-12-29	2,177	2,187	2,126	2,150	85,400	2,150
2021-12-28	2,248	2,258	2,230	2,258	112,500	2,258
2021-12-27	2,242	2,271	2,228	2,228	61,300	2,228
2021-12-24	2,206	2,243	2,205	2,228	39,400	2,228
2021-12-23	2,201	2,222	2,191	2,215	29,200	2,215
2021-12-22	2,154	2,198	2,148	2,191	44,800	2,191
2021-12-21	2,174	2,175	2,135	2,147	73,100	2,147
2021-12-20	2,165	2,195	2,141	2,141	78,300	2,141
2021-12-17	2,165	2,226	2,160	2,162	179,300	2,162
2021-12-16	2,232	2,235	2,218	2,229	27,600	2,229
2021-12-15	2,189	2,231	2,189	2,223	24,300	2,223
2021-12-14	2,205	2,228	2,179	2,189	30,000	2,189
2021-12-13	2,218	2,218	2,194	2,209	30,700	2,209
2021-12-10	2,206	2,214	2,184	2,193	82,900	2,193
2021-12-09	2,211	2,217	2,186	2,206	36,400	2,206
2021-12-08	2,223	2,225	2,184	2,212	31,000	2,212
2021-12-07	2,136	2,219	2,136	2,202	45,100	2,202
2021-12-06	2,060	2,123	2,060	2,120	54,000	2,120
2021-12-03	2,072	2,092	2,051	2,070	83,800	2,070
2021-12-02	2,062	2,098	2,060	2,060	30,800	2,060
2021-12-01	2,085	2,095	2,050	2,066	24,200	2,066
2021-11-30	2,096	2,129	2,052	2,052	33,500	2,052
2021-11-29	2,114	2,114	2,042	2,046	43,600	2,046
2021-11-26	2,162	2,180	2,119	2,135	34,200	2,135
2021-11-25	2,146	2,165	2,146	2,161	7,700	2,161
2021-11-24	2,157	2,178	2,140	2,140	13,800	2,140
2021-11-22	2,161	2,166	2,130	2,152	20,400	2,152
2021-11-19	2,162	2,187	2,145	2,153	24,300	2,153
2021-11-18	2,180	2,190	2,149	2,149	21,200	2,149
2021-11-17	2,147	2,178	2,145	2,168	13,200	2,168
2021-11-16	2,174	2,197	2,137	2,140	15,400	2,140
2021-11-15	2,195	2,195	2,122	2,151	42,800	2,151
2021-11-12	2,160	2,206	2,145	2,195	32,100	2,195
2021-11-11	2,145	2,147	2,123	2,130	14,500	2,130
2021-11-10	2,138	2,142	2,119	2,132	9,100	2,132
2021-11-09	2,136	2,147	2,126	2,140	8,300	2,140
2021-11-08	2,153	2,153	2,129	2,134	13,000	2,134
2021-11-05	2,220	2,220	2,147	2,147	32,800	2,147
2021-11-04	2,140	2,293	2,120	2,293	43,900	2,293
2021-11-02	2,150	2,159	2,131	2,140	9,400	2,140
2021-11-01	2,130	2,150	2,111	2,150	11,200	2,150
2021-10-29	2,137	2,137	2,091	2,102	12,100	2,102
2021-10-28	2,107	2,156	2,091	2,137	28,000	2,137
2021-10-27	2,100	2,109	2,084	2,103	9,100	2,103
2021-10-26	2,091	2,101	2,079	2,092	7,500	2,092
2021-10-25	2,090	2,106	2,064	2,077	15,200	2,077
2021-10-22	2,100	2,115	2,048	2,115	25,100	2,115
2021-10-21	2,150	2,151	2,100	2,100	24,600	2,100
2021-10-20	2,163	2,163	2,142	2,147	6,500	2,147
2021-10-19	2,177	2,180	2,160	2,162	8,400	2,162
2021-10-18	2,182	2,192	2,156	2,183	14,500	2,183
2021-10-15	2,131	2,172	2,131	2,172	11,600	2,172
2021-10-14	2,141	2,141	2,116	2,126	8,500	2,126
2021-10-13	2,163	2,163	2,139	2,144	13,300	2,144
2021-10-12	2,160	2,165	2,142	2,161	9,900	2,161
2021-10-11	2,146	2,163	2,139	2,158	9,800	2,158
2021-10-08	2,160	2,170	2,131	2,137	16,400	2,137
2021-10-07	2,153	2,168	2,116	2,116	20,900	2,116
2021-10-06	2,146	2,181	2,124	2,134	30,300	2,134
2021-10-05	2,166	2,184	2,131	2,135	27,300	2,135
2021-10-04	2,261	2,261	2,185	2,204	23,100	2,204
2021-10-01	2,315	2,327	2,219	2,230	27,400	2,230
2021-09-30	2,348	2,355	2,323	2,337	11,900	2,337
2021-09-29	2,310	2,358	2,305	2,352	36,800	2,352
2021-09-28	2,324	2,354	2,308	2,352	23,200	2,352
2021-09-27	2,328	2,334	2,300	2,308	16,500	2,308
2021-09-24	2,276	2,348	2,276	2,338	30,200	2,338
2021-09-22	2,260	2,273	2,230	2,260	33,800	2,260
2021-09-21	2,272	2,280	2,257	2,260	22,000	2,260
2021-09-17	2,322	2,346	2,296	2,343	22,300	2,343
2021-09-16	2,342	2,342	2,294	2,322	23,400	2,322
2021-09-15	2,318	2,329	2,294	2,321	25,000	2,321
2021-09-14	2,322	2,360	2,293	2,358	34,800	2,358
2021-09-13	2,307	2,350	2,274	2,296	44,900	2,296
2021-09-10	2,256	2,309	2,256	2,307	33,300	2,307
2021-09-09	2,325	2,329	2,257	2,266	31,800	2,266
2021-09-08	2,267	2,339	2,255	2,326	32,600	2,326
2021-09-07	2,244	2,279	2,236	2,249	30,100	2,249
2021-09-06	2,230	2,231	2,200	2,231	19,600	2,231
2021-09-03	2,247	2,247	2,192	2,226	22,400	2,226
2021-09-02	2,245	2,249	2,211	2,222	18,800	2,222
2021-09-01	2,257	2,270	2,239	2,258	11,200	2,258
2021-08-31	2,230	2,280	2,207	2,257	24,500	2,257
2021-08-30	2,228	2,233	2,212	2,225	8,300	2,225
2021-08-27	2,200	2,200	2,166	2,196	10,900	2,196
2021-08-26	2,211	2,211	2,180	2,187	15,500	2,187
2021-08-25	2,209	2,250	2,185	2,205	13,000	2,205
2021-08-24	2,203	2,217	2,193	2,217	13,600	2,217
2021-08-23	2,181	2,216	2,181	2,192	10,700	2,192
2021-08-20	2,195	2,239	2,149	2,169	47,400	2,169
2021-08-19	2,212	2,233	2,176	2,176	15,400	2,176
2021-08-18	2,203	2,234	2,178	2,218	10,500	2,218
2021-08-17	2,215	2,251	2,200	2,200	14,100	2,200
2021-08-16	2,300	2,301	2,235	2,250	18,200	2,250
2021-08-13	2,359	2,359	2,295	2,300	25,900	2,300
2021-08-12	2,365	2,400	2,334	2,360	48,200	2,360
2021-08-11	2,360	2,443	2,273	2,362	30,100	2,362
2021-08-10	2,348	2,389	2,325	2,358	23,500	2,358
2021-08-06	2,318	2,336	2,304	2,329	6,500	2,329
2021-08-05	2,382	2,382	2,311	2,318	13,000	2,318
2021-08-04	2,392	2,392	2,333	2,344	11,200	2,344
2021-08-03	2,389	2,420	2,368	2,377	8,800	2,377
2021-08-02	2,357	2,417	2,340	2,417	26,300	2,417
2021-07-30	2,358	2,406	2,325	2,335	21,200	2,335
2021-07-29	2,421	2,424	2,345	2,346	86,700	2,346
2021-07-28	2,466	2,471	2,402	2,422	67,600	2,422
2021-07-27	2,572	2,572	2,536	2,566	21,900	2,566
2021-07-26	2,539	2,570	2,529	2,542	17,700	2,542
2021-07-21	2,433	2,490	2,433	2,484	24,800	2,484
2021-07-20	2,421	2,476	2,380	2,406	24,500	2,406
2021-07-19	2,496	2,496	2,443	2,454	16,200	2,454
2021-07-16	2,476	2,533	2,454	2,526	14,200	2,526
2021-07-15	2,562	2,574	2,494	2,494	13,100	2,494
2021-07-14	2,500	2,567	2,500	2,562	24,000	2,562
2021-07-13	2,486	2,518	2,467	2,499	10,700	2,499
2021-07-12	2,430	2,470	2,428	2,442	17,900	2,442
2021-07-09	2,350	2,416	2,304	2,393	37,000	2,393
2021-07-08	2,394	2,436	2,373	2,398	30,900	2,398
2021-07-07	2,383	2,424	2,362	2,386	21,900	2,386
2021-07-06	2,422	2,459	2,422	2,433	7,800	2,433
2021-07-05	2,458	2,480	2,430	2,433	9,600	2,433
2021-07-02	2,438	2,470	2,438	2,458	11,700	2,458
2021-07-01	2,510	2,510	2,441	2,453	17,600	2,453
2021-06-30	2,527	2,565	2,491	2,500	27,600	2,500
2021-06-29	2,502	2,610	2,490	2,547	50,800	2,547
2021-06-28	2,471	2,481	2,436	2,437	19,100	2,437
2021-06-25	2,419	2,464	2,413	2,454	16,000	2,454
2021-06-24	2,455	2,483	2,435	2,442	18,300	2,442
2021-06-23	2,485	2,502	2,440	2,450	12,000	2,450
2021-06-22	2,475	2,510	2,443	2,480	22,400	2,480
2021-06-21	2,469	2,504	2,422	2,440	34,700	2,440
2021-06-18	2,366	2,532	2,353	2,519	58,200	2,519
2021-06-17	2,341	2,348	2,313	2,331	12,300	2,331
2021-06-16	2,400	2,409	2,357	2,357	20,200	2,357
2021-06-15	2,406	2,406	2,357	2,397	13,800	2,397
2021-06-14	2,423	2,423	2,385	2,418	8,300	2,418
2021-06-11	2,475	2,488	2,393	2,406	27,300	2,406
2021-06-10	2,437	2,441	2,397	2,425	17,200	2,425
2021-06-09	2,446	2,467	2,397	2,430	14,600	2,430
2021-06-08	2,471	2,481	2,439	2,447	11,800	2,447
2021-06-07	2,522	2,539	2,486	2,494	20,800	2,494
2021-06-04	2,469	2,483	2,420	2,473	46,100	2,473
2021-06-03	2,261	2,388	2,259	2,369	32,800	2,369
2021-06-02	2,258	2,281	2,235	2,259	23,600	2,259
2021-06-01	2,273	2,284	2,235	2,261	20,600	2,261
2021-05-31	2,349	2,349	2,260	2,283	21,800	2,283
2021-05-28	2,356	2,380	2,286	2,315	29,400	2,315
2021-05-27	2,299	2,365	2,296	2,355	34,400	2,355
2021-05-26	2,311	2,332	2,296	2,313	19,200	2,313
2021-05-25	2,326	2,329	2,279	2,279	22,000	2,279
2021-05-24	2,314	2,355	2,300	2,325	18,400	2,325
2021-05-21	2,272	2,310	2,272	2,305	15,700	2,305
2021-05-20	2,269	2,280	2,247	2,272	13,100	2,272
2021-05-19	2,265	2,305	2,234	2,235	24,500	2,235
2021-05-18	2,287	2,327	2,223	2,298	39,800	2,298
2021-05-17	2,151	2,330	2,130	2,287	96,300	2,287
2021-05-14	2,001	2,085	2,001	2,065	38,100	2,065
2021-05-13	1,961	1,986	1,943	1,955	13,700	1,955
2021-05-12	1,970	1,997	1,942	1,964	20,000	1,964
2021-05-11	1,975	1,998	1,950	1,959	17,200	1,959
2021-05-10	1,973	1,996	1,951	1,979	6,000	1,979
2021-05-07	1,975	1,984	1,956	1,973	9,800	1,973
2021-05-06	1,955	1,992	1,939	1,950	16,300	1,950
2021-04-30	1,909	1,976	1,908	1,915	24,700	1,915
2021-04-28	1,940	1,940	1,898	1,909	21,000	1,909
2021-04-27	1,942	1,963	1,918	1,940	14,300	1,940
2021-04-26	1,982	1,982	1,938	1,943	23,200	1,943
2021-04-23	2,005	2,020	1,981	1,982	10,800	1,982
2021-04-22	2,040	2,040	2,011	2,016	6,500	2,016
2021-04-21	2,000	2,022	1,989	2,008	20,400	2,008
2021-04-20	2,041	2,042	2,003	2,005	14,000	2,005
2021-04-19	2,069	2,077	2,052	2,052	8,600	2,052
2021-04-16	2,093	2,093	2,058	2,061	7,600	2,061
2021-04-15	2,080	2,102	2,080	2,083	7,800	2,083
2021-04-14	2,090	2,098	2,049	2,077	11,700	2,077
2021-04-13	2,085	2,103	2,070	2,083	6,400	2,083
2021-04-12	2,090	2,090	2,065	2,083	6,500	2,083
2021-04-09	2,100	2,118	2,084	2,089	10,700	2,089
2021-04-08	2,121	2,121	2,099	2,101	21,700	2,101
2021-04-07	2,100	2,124	2,091	2,123	13,100	2,123
2021-04-06	2,130	2,130	2,092	2,108	16,400	2,108
2021-04-05	2,172	2,172	2,126	2,130	13,900	2,130
2021-04-02	2,195	2,195	2,131	2,183	23,800	2,183
2021-04-01	2,072	2,188	2,072	2,155	62,300	2,155
2021-03-31	2,081	2,109	2,060	2,062	23,200	2,062
2021-03-30	2,177	2,177	2,083	2,090	24,700	2,090
2021-03-29	2,135	2,167	2,115	2,167	29,800	2,167
2021-03-26	2,058	2,132	2,053	2,132	12,800	2,132
2021-03-25	2,076	2,108	2,064	2,077	25,000	2,077
2021-03-24	2,101	2,101	2,012	2,040	20,500	2,040
2021-03-23	2,159	2,161	2,117	2,132	13,200	2,132
2021-03-22	2,169	2,169	2,128	2,159	21,600	2,159
2021-03-19	2,118	2,172	2,110	2,170	31,400	2,170
2021-03-18	2,103	2,144	2,093	2,133	24,800	2,133
2021-03-17	2,065	2,114	2,062	2,114	17,400	2,114
2021-03-16	2,068	2,070	2,043	2,070	11,200	2,070
2021-03-15	2,031	2,069	2,026	2,068	21,500	2,068
2021-03-12	1,990	2,005	1,965	2,002	16,500	2,002
2021-03-11	2,028	2,028	2,007	2,011	10,400	2,011
2021-03-10	1,985	2,028	1,981	2,025	25,000	2,025
2021-03-09	1,999	2,010	1,967	2,009	23,700	2,009
2021-03-08	2,000	2,013	1,971	1,996	20,900	1,996
2021-03-05	1,950	1,995	1,903	1,990	24,700	1,990
2021-03-04	1,917	1,954	1,917	1,954	14,700	1,954
2021-03-03	1,890	1,928	1,887	1,917	14,200	1,917
2021-03-02	1,885	1,908	1,862	1,897	19,400	1,897
2021-03-01	1,876	1,897	1,866	1,889	22,800	1,889
2021-02-26	1,915	1,922	1,877	1,877	22,500	1,877
2021-02-25	1,936	1,947	1,896	1,925	32,900	1,925
2021-02-24	1,998	1,998	1,912	1,924	19,700	1,924
2021-02-22	2,020	2,034	1,996	2,000	17,500	2,000
2021-02-19	1,990	2,018	1,986	2,002	13,600	2,002
2021-02-18	2,014	2,024	1,977	1,981	22,600	1,981
2021-02-17	2,004	2,058	1,990	2,036	17,000	2,036
2021-02-16	2,000	2,034	1,977	1,989	28,800	1,989
2021-02-15	1,945	2,053	1,945	2,044	41,400	2,044
2021-02-12	1,981	1,981	1,910	1,919	13,500	1,919
2021-02-10	1,966	1,989	1,951	1,984	12,000	1,984
2021-02-09	1,977	1,977	1,949	1,969	21,200	1,969
2021-02-08	1,956	1,995	1,948	1,986	28,100	1,986
2021-02-05	1,950	1,958	1,936	1,956	18,800	1,956
2021-02-04	1,907	1,975	1,907	1,956	26,000	1,956
2021-02-03	1,881	1,919	1,870	1,909	31,400	1,909
2021-02-02	1,867	1,888	1,852	1,881	11,600	1,881
2021-02-01	1,838	1,873	1,830	1,853	22,800	1,853
2021-01-29	1,886	1,894	1,842	1,855	22,800	1,855
2021-01-28	1,860	1,888	1,853	1,883	23,700	1,883
2021-01-27	1,852	1,905	1,852	1,889	22,300	1,889
2021-01-26	1,895	1,899	1,851	1,859	35,600	1,859
2021-01-25	1,903	1,940	1,903	1,935	9,300	1,935
2021-01-22	1,892	1,910	1,868	1,903	18,600	1,903
2021-01-21	1,882	1,891	1,867	1,887	15,700	1,887
2021-01-20	1,874	1,885	1,853	1,877	12,600	1,877
2021-01-19	1,907	1,907	1,868	1,876	18,700	1,876
2021-01-18	1,910	1,921	1,849	1,917	23,200	1,917
2021-01-15	1,972	1,972	1,904	1,908	19,400	1,908
2021-01-14	2,013	2,013	1,957	1,975	37,600	1,975
2021-01-13	2,040	2,040	1,993	2,001	16,700	2,001
2021-01-12	1,982	2,040	1,978	2,040	30,500	2,040
2021-01-08	1,946	1,990	1,946	1,982	29,500	1,982
2021-01-07	1,941	1,985	1,927	1,945	30,200	1,945
2021-01-06	1,916	1,955	1,905	1,941	23,300	1,941
2021-01-05	1,889	1,916	1,881	1,914	24,300	1,914
2021-01-04	1,910	1,910	1,864	1,884	29,900	1,884

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