4221 大倉工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,523	2,561	2,523	2,553	60,600	2,553
2023-12-28	2,520	2,552	2,515	2,522	126,400	2,522
2023-12-27	2,630	2,645	2,596	2,634	267,800	2,634
2023-12-26	2,660	2,661	2,621	2,635	118,600	2,635
2023-12-25	2,692	2,694	2,662	2,665	80,000	2,665
2023-12-22	2,670	2,683	2,643	2,669	92,000	2,669
2023-12-21	2,669	2,684	2,657	2,660	54,800	2,660
2023-12-20	2,682	2,699	2,679	2,682	35,100	2,682
2023-12-19	2,668	2,684	2,640	2,677	71,800	2,677
2023-12-18	2,675	2,676	2,638	2,668	49,600	2,668
2023-12-15	2,655	2,688	2,655	2,688	79,500	2,688
2023-12-14	2,697	2,713	2,653	2,663	104,700	2,663
2023-12-13	2,736	2,748	2,699	2,722	106,100	2,722
2023-12-12	2,709	2,709	2,655	2,655	103,300	2,655
2023-12-11	2,704	2,724	2,683	2,710	101,000	2,710
2023-12-08	2,728	2,728	2,644	2,654	82,700	2,654
2023-12-07	2,746	2,754	2,722	2,728	55,000	2,728
2023-12-06	2,726	2,770	2,726	2,757	42,200	2,757
2023-12-05	2,760	2,784	2,718	2,718	53,800	2,718
2023-12-04	2,787	2,801	2,766	2,766	59,500	2,766
2023-12-01	2,815	2,830	2,801	2,805	39,900	2,805
2023-11-30	2,812	2,826	2,752	2,818	59,000	2,818
2023-11-29	2,820	2,839	2,809	2,824	35,600	2,824
2023-11-28	2,812	2,863	2,812	2,831	29,700	2,831
2023-11-27	2,839	2,839	2,803	2,812	26,500	2,812
2023-11-24	2,776	2,813	2,774	2,794	36,000	2,794
2023-11-22	2,748	2,780	2,748	2,756	24,800	2,756
2023-11-21	2,731	2,757	2,717	2,750	26,900	2,750
2023-11-20	2,768	2,779	2,723	2,730	32,500	2,730
2023-11-17	2,710	2,774	2,710	2,763	29,600	2,763
2023-11-16	2,697	2,733	2,692	2,733	31,300	2,733
2023-11-15	2,734	2,734	2,671	2,678	50,300	2,678
2023-11-14	2,764	2,824	2,707	2,734	71,500	2,734
2023-11-13	2,753	2,765	2,705	2,716	48,000	2,716
2023-11-10	2,678	2,720	2,663	2,720	22,500	2,720
2023-11-09	2,655	2,692	2,640	2,678	17,500	2,678
2023-11-08	2,696	2,723	2,640	2,659	35,100	2,659
2023-11-07	2,720	2,747	2,674	2,695	25,800	2,695
2023-11-06	2,800	2,800	2,722	2,729	31,400	2,729
2023-11-02	2,775	2,780	2,739	2,754	31,600	2,754
2023-11-01	2,760	2,776	2,732	2,770	41,900	2,770
2023-10-31	2,690	2,718	2,680	2,718	31,500	2,718
2023-10-30	2,696	2,722	2,671	2,685	38,500	2,685
2023-10-27	2,630	2,696	2,625	2,696	46,000	2,696
2023-10-26	2,635	2,645	2,604	2,626	19,900	2,626
2023-10-25	2,623	2,649	2,606	2,622	36,600	2,622
2023-10-24	2,586	2,602	2,532	2,599	29,600	2,599
2023-10-23	2,611	2,634	2,586	2,586	29,600	2,586
2023-10-20	2,557	2,613	2,550	2,600	22,700	2,600
2023-10-19	2,581	2,592	2,557	2,557	29,400	2,557
2023-10-18	2,597	2,597	2,559	2,588	20,500	2,588
2023-10-17	2,584	2,602	2,541	2,560	26,600	2,560
2023-10-16	2,584	2,584	2,544	2,569	15,800	2,569
2023-10-13	2,615	2,615	2,577	2,580	17,800	2,580
2023-10-12	2,629	2,629	2,602	2,626	21,100	2,626
2023-10-11	2,602	2,629	2,586	2,611	13,400	2,611
2023-10-10	2,579	2,614	2,579	2,613	22,800	2,613
2023-10-06	2,572	2,584	2,558	2,579	24,800	2,579
2023-10-05	2,559	2,564	2,541	2,560	23,600	2,560
2023-10-04	2,529	2,582	2,503	2,513	33,100	2,513
2023-10-03	2,628	2,628	2,579	2,579	29,400	2,579
2023-10-02	2,618	2,660	2,618	2,622	27,100	2,622
2023-09-29	2,626	2,636	2,582	2,593	23,700	2,593
2023-09-28	2,617	2,633	2,584	2,597	31,600	2,597
2023-09-27	2,579	2,619	2,541	2,617	26,700	2,617
2023-09-26	2,556	2,575	2,537	2,568	19,600	2,568
2023-09-25	2,557	2,584	2,551	2,574	24,000	2,574
2023-09-22	2,523	2,568	2,513	2,548	24,700	2,548
2023-09-21	2,554	2,577	2,540	2,556	22,500	2,556
2023-09-20	2,638	2,638	2,552	2,556	28,900	2,556
2023-09-19	2,626	2,638	2,610	2,638	21,100	2,638
2023-09-15	2,630	2,634	2,604	2,605	17,700	2,605
2023-09-14	2,590	2,622	2,590	2,621	16,600	2,621
2023-09-13	2,605	2,619	2,582	2,582	14,600	2,582
2023-09-12	2,600	2,629	2,589	2,617	18,200	2,617
2023-09-11	2,620	2,626	2,580	2,586	15,100	2,586
2023-09-08	2,630	2,639	2,605	2,611	18,900	2,611
2023-09-07	2,619	2,657	2,610	2,637	15,900	2,637
2023-09-06	2,670	2,676	2,626	2,646	21,700	2,646
2023-09-05	2,625	2,669	2,620	2,669	34,700	2,669
2023-09-04	2,590	2,621	2,579	2,616	54,400	2,616
2023-09-01	2,586	2,586	2,550	2,578	16,300	2,578
2023-08-31	2,577	2,594	2,556	2,586	29,300	2,586
2023-08-30	2,526	2,577	2,517	2,577	40,800	2,577
2023-08-29	2,493	2,509	2,480	2,509	29,000	2,509
2023-08-28	2,444	2,473	2,408	2,473	26,200	2,473
2023-08-25	2,395	2,408	2,383	2,401	8,400	2,401
2023-08-24	2,400	2,438	2,400	2,426	23,200	2,426
2023-08-23	2,378	2,415	2,378	2,410	15,300	2,410
2023-08-22	2,394	2,394	2,367	2,393	15,800	2,393
2023-08-21	2,355	2,388	2,355	2,377	9,400	2,377
2023-08-18	2,370	2,377	2,343	2,355	18,400	2,355
2023-08-17	2,423	2,423	2,361	2,385	20,400	2,385
2023-08-16	2,415	2,430	2,401	2,401	12,700	2,401
2023-08-15	2,429	2,436	2,400	2,424	9,900	2,424
2023-08-14	2,375	2,437	2,367	2,408	20,700	2,408
2023-08-10	2,410	2,410	2,345	2,399	22,700	2,399
2023-08-09	2,432	2,434	2,399	2,413	15,300	2,413
2023-08-08	2,380	2,436	2,380	2,430	19,800	2,430
2023-08-07	2,346	2,380	2,335	2,377	10,400	2,377
2023-08-04	2,313	2,346	2,313	2,346	13,200	2,346
2023-08-03	2,372	2,372	2,316	2,338	25,300	2,338
2023-08-02	2,369	2,407	2,364	2,384	18,400	2,384
2023-08-01	2,376	2,386	2,348	2,374	23,400	2,374
2023-07-31	2,361	2,393	2,361	2,391	22,300	2,391
2023-07-28	2,342	2,349	2,322	2,345	21,100	2,345
2023-07-27	2,323	2,379	2,320	2,359	36,300	2,359
2023-07-26	2,270	2,331	2,269	2,328	39,800	2,328
2023-07-25	2,300	2,300	2,263	2,272	51,300	2,272
2023-07-24	2,214	2,269	2,208	2,222	52,000	2,222
2023-07-21	2,187	2,202	2,178	2,190	12,200	2,190
2023-07-20	2,204	2,217	2,183	2,183	17,400	2,183
2023-07-19	2,207	2,207	2,182	2,195	12,000	2,195
2023-07-18	2,150	2,183	2,150	2,181	9,600	2,181
2023-07-14	2,194	2,194	2,141	2,146	13,600	2,146
2023-07-13	2,180	2,188	2,163	2,172	12,600	2,172
2023-07-12	2,208	2,208	2,178	2,178	15,300	2,178
2023-07-11	2,193	2,205	2,170	2,190	21,200	2,190
2023-07-10	2,190	2,205	2,185	2,191	28,200	2,191
2023-07-07	2,190	2,197	2,170	2,179	17,800	2,179
2023-07-06	2,206	2,216	2,193	2,200	14,800	2,200
2023-07-05	2,220	2,225	2,204	2,208	14,300	2,208
2023-07-04	2,220	2,234	2,219	2,225	18,700	2,225
2023-07-03	2,219	2,253	2,212	2,212	15,900	2,212
2023-06-30	2,212	2,227	2,202	2,209	20,100	2,209
2023-06-29	2,207	2,226	2,204	2,212	19,300	2,212
2023-06-28	2,185	2,214	2,185	2,205	28,500	2,205
2023-06-27	2,150	2,178	2,144	2,170	11,100	2,170
2023-06-26	2,160	2,185	2,144	2,163	18,900	2,163
2023-06-23	2,158	2,165	2,146	2,155	17,100	2,155
2023-06-22	2,159	2,159	2,140	2,151	28,500	2,151
2023-06-21	2,129	2,157	2,123	2,147	27,500	2,147
2023-06-20	2,100	2,129	2,084	2,129	30,500	2,129
2023-06-19	2,116	2,126	2,106	2,116	18,300	2,116
2023-06-16	2,090	2,107	2,077	2,107	26,700	2,107
2023-06-15	2,084	2,095	2,076	2,086	15,300	2,086
2023-06-14	2,059	2,080	2,056	2,075	18,100	2,075
2023-06-13	2,056	2,066	2,054	2,058	13,200	2,058
2023-06-12	2,054	2,061	2,050	2,056	14,900	2,056
2023-06-09	2,046	2,054	2,038	2,047	23,000	2,047
2023-06-08	2,041	2,050	2,020	2,031	23,000	2,031
2023-06-07	2,064	2,079	2,041	2,041	22,500	2,041
2023-06-06	2,036	2,062	2,035	2,057	10,700	2,057
2023-06-05	2,051	2,053	2,038	2,045	14,100	2,045
2023-06-02	2,001	2,025	2,001	2,017	12,900	2,017
2023-06-01	2,012	2,019	1,999	2,000	14,400	2,000
2023-05-31	2,051	2,051	2,001	2,001	25,800	2,001
2023-05-30	2,090	2,090	2,045	2,051	20,400	2,051
2023-05-29	2,100	2,104	2,076	2,085	14,900	2,085
2023-05-26	2,097	2,106	2,066	2,067	21,900	2,067
2023-05-25	2,106	2,122	2,100	2,114	18,100	2,114
2023-05-24	2,117	2,127	2,106	2,116	10,000	2,116
2023-05-23	2,141	2,142	2,103	2,122	19,100	2,122
2023-05-22	2,143	2,149	2,136	2,141	11,600	2,141
2023-05-19	2,154	2,154	2,132	2,144	12,200	2,144
2023-05-18	2,150	2,159	2,114	2,137	34,500	2,137
2023-05-17	2,144	2,147	2,122	2,141	20,600	2,141
2023-05-16	2,124	2,155	2,118	2,144	26,300	2,144
2023-05-15	2,110	2,120	2,090	2,100	23,100	2,100
2023-05-12	2,109	2,123	2,100	2,113	18,400	2,113
2023-05-11	2,103	2,120	2,094	2,116	9,900	2,116
2023-05-10	2,128	2,133	2,120	2,121	14,800	2,121
2023-05-09	2,126	2,138	2,115	2,127	29,700	2,127
2023-05-08	2,129	2,130	2,119	2,127	10,100	2,127
2023-05-02	2,138	2,139	2,115	2,131	13,700	2,131
2023-05-01	2,149	2,149	2,117	2,138	40,200	2,138
2023-04-28	2,115	2,126	2,102	2,125	31,600	2,125
2023-04-27	2,089	2,103	2,088	2,103	23,100	2,103
2023-04-26	2,071	2,100	2,070	2,089	16,000	2,089
2023-04-25	2,111	2,129	2,091	2,095	25,000	2,095
2023-04-24	2,138	2,147	2,107	2,111	37,000	2,111
2023-04-21	2,099	2,108	2,089	2,101	26,400	2,101
2023-04-20	2,070	2,100	2,070	2,091	20,800	2,091
2023-04-19	2,059	2,074	2,051	2,069	13,300	2,069
2023-04-18	2,075	2,083	2,065	2,075	10,900	2,075
2023-04-17	2,073	2,073	2,062	2,064	14,100	2,064
2023-04-14	2,039	2,063	2,039	2,059	12,200	2,059
2023-04-13	2,050	2,053	2,038	2,039	11,800	2,039
2023-04-12	2,064	2,075	2,059	2,062	16,800	2,062
2023-04-11	2,061	2,068	2,045	2,064	17,600	2,064
2023-04-10	2,030	2,052	2,030	2,050	17,100	2,050
2023-04-07	2,019	2,044	2,019	2,041	14,600	2,041
2023-04-06	2,038	2,048	2,015	2,021	30,100	2,021
2023-04-05	2,080	2,080	2,038	2,045	35,600	2,045
2023-04-04	2,080	2,100	2,064	2,096	58,100	2,096
2023-04-03	2,070	2,084	2,060	2,084	62,200	2,084
2023-03-31	2,008	2,043	2,008	2,041	35,000	2,041
2023-03-30	2,001	2,009	1,994	2,005	30,200	2,005
2023-03-29	1,983	1,998	1,978	1,998	31,700	1,998
2023-03-28	1,985	1,991	1,974	1,983	16,100	1,983
2023-03-27	1,980	1,986	1,975	1,979	16,200	1,979
2023-03-24	1,949	1,968	1,949	1,965	14,000	1,965
2023-03-23	1,946	1,961	1,931	1,960	13,500	1,960
2023-03-22	1,956	1,956	1,931	1,945	16,400	1,945
2023-03-20	1,933	1,934	1,910	1,916	20,400	1,916
2023-03-17	1,950	1,951	1,909	1,922	13,000	1,922
2023-03-16	1,911	1,929	1,904	1,924	29,900	1,924
2023-03-15	1,935	1,958	1,929	1,951	28,400	1,951
2023-03-14	1,935	1,935	1,890	1,897	35,400	1,897
2023-03-13	1,957	1,957	1,923	1,950	28,400	1,950
2023-03-10	1,988	2,004	1,978	1,982	35,000	1,982
2023-03-09	2,009	2,012	1,999	2,002	29,200	2,002
2023-03-08	1,979	2,002	1,975	2,002	30,500	2,002
2023-03-07	1,986	1,995	1,983	1,983	13,200	1,983
2023-03-06	1,999	1,999	1,976	1,983	21,400	1,983
2023-03-03	1,976	1,995	1,976	1,984	20,100	1,984
2023-03-02	1,998	2,005	1,975	1,976	26,500	1,976
2023-03-01	1,988	2,007	1,984	1,998	38,200	1,998
2023-02-28	1,979	2,003	1,961	1,988	42,100	1,988
2023-02-27	1,968	1,994	1,960	1,979	64,800	1,979
2023-02-24	1,919	1,962	1,919	1,962	52,300	1,962
2023-02-22	1,910	1,910	1,894	1,909	28,300	1,909
2023-02-21	1,890	1,915	1,890	1,910	18,700	1,910
2023-02-20	1,882	1,899	1,882	1,890	22,800	1,890
2023-02-17	1,873	1,883	1,870	1,882	19,600	1,882
2023-02-16	1,901	1,910	1,875	1,879	24,700	1,879
2023-02-15	1,903	1,914	1,897	1,901	18,900	1,901
2023-02-14	1,905	1,907	1,896	1,900	15,200	1,900
2023-02-13	1,893	1,905	1,882	1,899	28,700	1,899
2023-02-10	1,874	1,894	1,872	1,885	21,400	1,885
2023-02-09	1,865	1,877	1,865	1,876	12,900	1,876
2023-02-08	1,859	1,871	1,859	1,865	11,200	1,865
2023-02-07	1,852	1,866	1,852	1,859	25,200	1,859
2023-02-06	1,869	1,870	1,842	1,847	18,900	1,847
2023-02-03	1,872	1,872	1,855	1,857	16,900	1,857
2023-02-02	1,886	1,890	1,861	1,867	31,700	1,867
2023-02-01	1,881	1,902	1,877	1,882	31,500	1,882
2023-01-31	1,875	1,891	1,870	1,882	28,700	1,882
2023-01-30	1,884	1,891	1,878	1,880	21,000	1,880
2023-01-27	1,899	1,900	1,883	1,884	9,500	1,884
2023-01-26	1,900	1,900	1,892	1,898	11,300	1,898
2023-01-25	1,893	1,900	1,883	1,898	12,300	1,898
2023-01-24	1,880	1,907	1,876	1,893	32,700	1,893
2023-01-23	1,888	1,888	1,867	1,880	37,100	1,880
2023-01-20	1,855	1,879	1,851	1,876	34,200	1,876
2023-01-19	1,845	1,862	1,830	1,855	37,900	1,855
2023-01-18	1,820	1,853	1,813	1,847	33,500	1,847
2023-01-17	1,810	1,824	1,809	1,820	36,200	1,820
2023-01-16	1,830	1,830	1,806	1,806	14,700	1,806
2023-01-13	1,820	1,859	1,818	1,837	64,000	1,837
2023-01-12	1,810	1,820	1,806	1,820	25,600	1,820
2023-01-11	1,812	1,817	1,799	1,810	36,100	1,810
2023-01-10	1,828	1,841	1,801	1,801	31,200	1,801
2023-01-06	1,807	1,828	1,800	1,828	24,100	1,828
2023-01-05	1,818	1,818	1,796	1,813	31,800	1,813
2023-01-04	1,829	1,837	1,781	1,823	74,900	1,823

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

2024年04月
日	月	火	水	木	金	土
« 03月29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