4221 大倉工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-24 | 344 | 344 | 340 | 340 | 13,000 | 1,545.45 |
| 1983-12-23 | 345 | 346 | 344 | 345 | 38,000 | 1,568.18 |
| 1983-12-22 | 345 | 345 | 340 | 340 | 13,000 | 1,545.45 |
| 1983-12-21 | 350 | 350 | 344 | 345 | 38,000 | 1,568.18 |
| 1983-12-20 | 338 | 345 | 338 | 343 | 10,000 | 1,559.09 |
| 1983-12-19 | 339 | 339 | 337 | 337 | 8,000 | 1,531.82 |
| 1983-12-17 | 345 | 345 | 343 | 343 | 7,000 | 1,559.09 |
| 1983-12-16 | 348 | 348 | 343 | 343 | 41,000 | 1,559.09 |
| 1983-12-15 | 347 | 350 | 347 | 348 | 30,000 | 1,581.82 |
| 1983-12-14 | 344 | 350 | 344 | 345 | 48,000 | 1,568.18 |
| 1983-12-13 | 343 | 344 | 343 | 343 | 22,000 | 1,559.09 |
| 1983-12-12 | 355 | 355 | 343 | 343 | 34,000 | 1,559.09 |
| 1983-12-09 | 358 | 360 | 348 | 355 | 118,000 | 1,613.64 |
| 1983-12-08 | 359 | 360 | 348 | 356 | 211,000 | 1,618.18 |
| 1983-12-07 | 341 | 360 | 341 | 357 | 394,000 | 1,622.73 |
| 1983-12-06 | 329 | 339 | 329 | 339 | 96,000 | 1,540.91 |
| 1983-12-05 | 326 | 329 | 315 | 329 | 129,000 | 1,495.45 |
| 1983-12-03 | 326 | 327 | 325 | 326 | 29,000 | 1,481.82 |
| 1983-12-02 | 325 | 330 | 323 | 329 | 47,000 | 1,495.45 |
| 1983-12-01 | 320 | 323 | 320 | 322 | 29,000 | 1,463.64 |
| 1983-11-30 | 311 | 320 | 310 | 320 | 80,000 | 1,454.55 |
| 1983-11-29 | 315 | 315 | 315 | 315 | 8,000 | 1,431.82 |
| 1983-11-28 | 312 | 315 | 312 | 312 | 4,000 | 1,418.18 |
| 1983-11-26 | 310 | 310 | 310 | 310 | 2,000 | 1,409.09 |
| 1983-11-25 | 309 | 309 | 308 | 308 | 18,000 | 1,400 |
| 1983-11-22 | 320 | 320 | 315 | 319 | 27,000 | 1,450 |
| 1983-11-21 | 314 | 320 | 314 | 320 | 23,000 | 1,454.55 |
| 1983-11-19 | 315 | 320 | 312 | 314 | 9,000 | 1,427.27 |
| 1983-11-18 | 310 | 310 | 310 | 310 | 5,000 | 1,409.09 |
| 1983-11-17 | 302 | 306 | 302 | 306 | 13,000 | 1,390.91 |
| 1983-11-16 | 310 | 310 | 305 | 306 | 12,000 | 1,390.91 |
| 1983-11-15 | 306 | 306 | 306 | 306 | 6,000 | 1,390.91 |
| 1983-11-14 | 301 | 301 | 301 | 301 | 2,000 | 1,368.18 |
| 1983-11-10 | 301 | 301 | 300 | 300 | 6,000 | 1,363.64 |
| 1983-11-09 | 308 | 308 | 301 | 305 | 8,000 | 1,386.36 |
| 1983-11-08 | 310 | 310 | 310 | 310 | 5,000 | 1,409.09 |
| 1983-11-05 | 300 | 300 | 300 | 300 | 5,000 | 1,363.64 |
| 1983-11-04 | 305 | 305 | 300 | 300 | 11,000 | 1,363.64 |
| 1983-11-02 | 315 | 315 | 310 | 310 | 8,000 | 1,409.09 |
| 1983-11-01 | 315 | 316 | 315 | 315 | 10,000 | 1,431.82 |
| 1983-10-31 | 315 | 316 | 315 | 315 | 23,000 | 1,431.82 |
| 1983-10-28 | 309 | 309 | 309 | 309 | 6,000 | 1,404.55 |
| 1983-10-27 | 309 | 309 | 309 | 309 | 7,000 | 1,404.55 |
| 1983-10-26 | 310 | 310 | 310 | 310 | 4,000 | 1,409.09 |
| 1983-10-25 | 310 | 310 | 310 | 310 | 4,000 | 1,409.09 |
| 1983-10-22 | 324 | 324 | 320 | 320 | 10,000 | 1,454.55 |
| 1983-10-21 | 315 | 320 | 315 | 320 | 27,000 | 1,454.55 |
| 1983-10-06 | 315 | 325 | 315 | 325 | 26,000 | 1,477.27 |
| 1983-10-05 | 315 | 315 | 315 | 315 | 3,000 | 1,431.82 |
| 1983-10-04 | 315 | 315 | 315 | 315 | 7,000 | 1,431.82 |
| 1983-10-03 | 310 | 311 | 310 | 310 | 13,000 | 1,409.09 |
| 1983-10-01 | 309 | 310 | 309 | 309 | 10,000 | 1,404.55 |
| 1983-09-30 | 305 | 305 | 305 | 305 | 6,000 | 1,386.36 |
| 1983-09-29 | 310 | 310 | 300 | 300 | 13,000 | 1,363.64 |
| 1983-09-28 | 309 | 310 | 309 | 310 | 6,000 | 1,409.09 |
| 1983-09-26 | 320 | 320 | 319 | 319 | 21,000 | 1,450 |
| 1983-09-24 | 323 | 324 | 319 | 324 | 27,000 | 1,472.73 |
| 1983-09-22 | 324 | 324 | 320 | 322 | 43,000 | 1,463.64 |
| 1983-09-21 | 325 | 333 | 320 | 320 | 151,000 | 1,454.55 |
| 1983-09-20 | 305 | 324 | 305 | 324 | 43,000 | 1,472.73 |
| 1983-09-19 | 300 | 305 | 300 | 305 | 6,000 | 1,386.36 |
| 1983-09-17 | 314 | 315 | 305 | 305 | 6,000 | 1,386.36 |
| 1983-09-16 | 314 | 314 | 310 | 310 | 29,000 | 1,409.09 |
| 1983-09-14 | 314 | 315 | 310 | 315 | 9,000 | 1,431.82 |
| 1983-09-13 | 305 | 309 | 305 | 309 | 8,000 | 1,404.55 |
| 1983-09-12 | 305 | 310 | 305 | 305 | 9,000 | 1,386.36 |
| 1983-09-08 | 305 | 305 | 305 | 305 | 7,000 | 1,386.36 |
| 1983-09-06 | 308 | 310 | 308 | 310 | 3,000 | 1,409.09 |
| 1983-09-05 | 310 | 310 | 307 | 310 | 8,000 | 1,409.09 |
| 1983-09-03 | 311 | 315 | 311 | 315 | 9,000 | 1,431.82 |
| 1983-09-02 | 307 | 307 | 307 | 307 | 3,000 | 1,395.45 |
| 1983-09-01 | 310 | 314 | 308 | 310 | 14,000 | 1,409.09 |
| 1983-08-31 | 308 | 310 | 308 | 308 | 15,000 | 1,400 |
| 1983-08-30 | 306 | 310 | 305 | 310 | 14,000 | 1,409.09 |
| 1983-08-29 | 310 | 310 | 306 | 306 | 7,000 | 1,390.91 |
| 1983-08-27 | 315 | 315 | 314 | 315 | 8,000 | 1,431.82 |
| 1983-08-26 | 306 | 315 | 305 | 315 | 26,000 | 1,431.82 |
| 1983-08-25 | 301 | 301 | 301 | 301 | 7,000 | 1,368.18 |
| 1983-08-24 | 304 | 307 | 304 | 306 | 8,000 | 1,390.91 |
| 1983-08-23 | 300 | 304 | 300 | 304 | 33,000 | 1,381.82 |
| 1983-08-22 | 291 | 300 | 291 | 300 | 18,000 | 1,363.64 |
| 1983-08-18 | 296 | 296 | 290 | 290 | 25,000 | 1,318.18 |
| 1983-08-16 | 305 | 305 | 301 | 305 | 4,000 | 1,386.36 |
| 1983-08-15 | 305 | 305 | 301 | 305 | 8,000 | 1,386.36 |
| 1983-08-04 | 315 | 315 | 315 | 315 | 5,000 | 1,431.82 |
| 1983-08-03 | 315 | 315 | 315 | 315 | 5,000 | 1,431.82 |
| 1983-08-02 | 315 | 320 | 315 | 320 | 10,000 | 1,454.55 |
| 1983-08-01 | 315 | 315 | 315 | 315 | 18,000 | 1,431.82 |
| 1983-07-26 | 314 | 314 | 314 | 314 | 7,000 | 1,427.27 |
| 1983-07-25 | 315 | 315 | 315 | 315 | 3,000 | 1,431.82 |
| 1983-07-22 | 315 | 321 | 315 | 315 | 19,000 | 1,431.82 |
| 1983-07-21 | 315 | 320 | 315 | 315 | 20,000 | 1,431.82 |
| 1983-07-18 | 316 | 316 | 311 | 311 | 7,000 | 1,413.64 |
| 1983-07-14 | 315 | 315 | 315 | 315 | 4,000 | 1,431.82 |
| 1983-07-13 | 313 | 313 | 310 | 310 | 8,000 | 1,409.09 |
| 1983-07-12 | 316 | 316 | 316 | 316 | 4,000 | 1,436.36 |
| 1983-07-11 | 315 | 320 | 315 | 316 | 42,000 | 1,436.36 |
| 1983-07-09 | 318 | 318 | 313 | 313 | 18,000 | 1,422.73 |
| 1983-07-08 | 316 | 320 | 316 | 318 | 7,000 | 1,445.45 |
| 1983-07-07 | 324 | 324 | 316 | 316 | 9,000 | 1,436.36 |
| 1983-07-06 | 320 | 325 | 319 | 325 | 20,000 | 1,477.27 |
| 1983-07-05 | 320 | 320 | 319 | 319 | 3,000 | 1,450 |
| 1983-07-04 | 324 | 324 | 319 | 319 | 6,000 | 1,450 |
| 1983-07-02 | 323 | 328 | 323 | 328 | 6,000 | 1,490.91 |
| 1983-07-01 | 316 | 320 | 315 | 320 | 11,000 | 1,454.55 |
| 1983-06-30 | 313 | 315 | 312 | 313 | 9,000 | 1,422.73 |
| 1983-06-29 | 312 | 312 | 312 | 312 | 7,000 | 1,418.18 |
| 1983-06-28 | 312 | 312 | 312 | 312 | 1,000 | 1,418.18 |
| 1983-06-27 | 312 | 312 | 310 | 312 | 9,000 | 1,418.18 |
| 1983-06-23 | 329 | 329 | 316 | 316 | 17,000 | 1,436.36 |
| 1983-06-22 | 329 | 330 | 328 | 328 | 32,000 | 1,490.91 |
| 1983-06-21 | 325 | 330 | 325 | 330 | 9,000 | 1,500 |
| 1983-06-20 | 309 | 325 | 309 | 322 | 38,000 | 1,463.64 |
| 1983-06-17 | 300 | 310 | 300 | 310 | 10,000 | 1,409.09 |
| 1983-06-16 | 301 | 301 | 301 | 301 | 1,000 | 1,368.18 |
| 1983-06-15 | 296 | 306 | 296 | 306 | 12,000 | 1,390.91 |
| 1983-06-14 | 296 | 297 | 295 | 297 | 18,000 | 1,350 |
| 1983-06-13 | 296 | 296 | 295 | 295 | 11,000 | 1,340.91 |
| 1983-06-11 | 305 | 305 | 295 | 295 | 33,000 | 1,340.91 |
| 1983-06-08 | 313 | 325 | 313 | 325 | 6,000 | 1,477.27 |
| 1983-06-07 | 308 | 308 | 308 | 308 | 14,000 | 1,400 |
| 1983-06-03 | 329 | 329 | 327 | 328 | 8,000 | 1,490.91 |
| 1983-06-02 | 330 | 330 | 329 | 330 | 30,000 | 1,500 |
| 1983-06-01 | 335 | 335 | 331 | 331 | 73,000 | 1,504.55 |
| 1983-05-31 | 339 | 339 | 331 | 331 | 92,000 | 1,504.55 |
| 1983-05-30 | 330 | 338 | 330 | 338 | 75,000 | 1,536.36 |
| 1983-05-28 | 325 | 330 | 325 | 330 | 4,000 | 1,500 |
| 1983-05-27 | 320 | 321 | 320 | 321 | 3,000 | 1,459.09 |
| 1983-05-26 | 330 | 332 | 325 | 325 | 50,000 | 1,477.27 |
| 1983-05-25 | 330 | 335 | 329 | 332 | 85,000 | 1,509.09 |
| 1983-05-24 | 320 | 325 | 317 | 325 | 69,000 | 1,477.27 |
| 1983-05-23 | 309 | 320 | 309 | 320 | 65,000 | 1,454.55 |
| 1983-05-20 | 310 | 315 | 310 | 315 | 29,000 | 1,431.82 |
| 1983-05-19 | 314 | 314 | 307 | 307 | 20,000 | 1,395.45 |
| 1983-05-18 | 316 | 316 | 314 | 314 | 33,000 | 1,427.27 |
| 1983-05-17 | 307 | 318 | 307 | 315 | 97,000 | 1,431.82 |
| 1983-05-16 | 306 | 307 | 306 | 307 | 5,000 | 1,395.45 |
| 1983-05-14 | 308 | 308 | 307 | 307 | 7,000 | 1,395.45 |
| 1983-05-13 | 303 | 308 | 302 | 308 | 14,000 | 1,400 |
| 1983-05-12 | 300 | 302 | 300 | 302 | 7,000 | 1,372.73 |
| 1983-05-11 | 303 | 303 | 300 | 300 | 5,000 | 1,363.64 |
| 1983-05-10 | 302 | 303 | 302 | 303 | 4,000 | 1,377.27 |
| 1983-05-09 | 300 | 306 | 300 | 301 | 10,000 | 1,368.18 |
| 1983-05-07 | 301 | 301 | 301 | 301 | 5,000 | 1,368.18 |
| 1983-05-06 | 308 | 308 | 308 | 308 | 2,000 | 1,400 |
| 1983-05-04 | 310 | 310 | 310 | 310 | 12,000 | 1,409.09 |
| 1983-05-02 | 300 | 311 | 299 | 311 | 42,000 | 1,413.64 |
| 1983-04-28 | 300 | 305 | 298 | 305 | 8,000 | 1,386.36 |
| 1983-04-27 | 299 | 299 | 299 | 299 | 1,000 | 1,359.09 |
| 1983-04-26 | 300 | 300 | 300 | 300 | 14,000 | 1,363.64 |
| 1983-04-21 | 305 | 310 | 305 | 310 | 45,000 | 1,409.09 |
| 1983-04-20 | 305 | 310 | 305 | 310 | 20,000 | 1,409.09 |
| 1983-04-15 | 303 | 310 | 303 | 310 | 45,000 | 1,409.09 |
| 1983-04-12 | 308 | 308 | 308 | 308 | 2,000 | 1,400 |
| 1983-04-09 | 301 | 310 | 301 | 309 | 23,000 | 1,404.55 |
| 1983-04-08 | 293 | 300 | 293 | 300 | 9,000 | 1,363.64 |
| 1983-04-07 | 300 | 300 | 295 | 295 | 7,000 | 1,340.91 |
| 1983-04-06 | 295 | 300 | 295 | 300 | 4,000 | 1,363.64 |
| 1983-04-05 | 292 | 295 | 290 | 295 | 17,000 | 1,340.91 |
| 1983-04-04 | 290 | 290 | 290 | 290 | 6,000 | 1,318.18 |
| 1983-04-02 | 290 | 290 | 290 | 290 | 1,000 | 1,318.18 |
| 1983-04-01 | 287 | 290 | 287 | 288 | 16,000 | 1,309.09 |
| 1983-03-31 | 286 | 287 | 281 | 286 | 25,000 | 1,300 |
| 1983-03-30 | 286 | 286 | 286 | 286 | 11,000 | 1,300 |
| 1983-03-29 | 299 | 299 | 299 | 299 | 7,000 | 1,359.09 |
| 1983-03-26 | 310 | 310 | 307 | 307 | 12,000 | 1,395.45 |
| 1983-03-25 | 310 | 311 | 310 | 310 | 26,000 | 1,409.09 |
| 1983-03-24 | 310 | 311 | 310 | 310 | 46,000 | 1,409.09 |
| 1983-03-23 | 312 | 312 | 310 | 310 | 22,000 | 1,409.09 |
| 1983-03-18 | 319 | 319 | 310 | 310 | 41,000 | 1,409.09 |
| 1983-03-17 | 318 | 320 | 310 | 319 | 119,000 | 1,450 |
| 1983-03-16 | 314 | 320 | 313 | 320 | 150,000 | 1,454.55 |
| 1983-03-15 | 301 | 310 | 301 | 309 | 53,000 | 1,404.55 |
| 1983-03-14 | 302 | 305 | 301 | 305 | 42,000 | 1,386.36 |
| 1983-03-12 | 300 | 305 | 300 | 301 | 50,000 | 1,368.18 |
| 1983-03-11 | 290 | 300 | 287 | 300 | 47,000 | 1,363.64 |
| 1983-03-10 | 278 | 290 | 278 | 290 | 37,000 | 1,318.18 |
| 1983-03-09 | 272 | 275 | 272 | 275 | 11,000 | 1,250 |
| 1983-03-08 | 275 | 275 | 275 | 275 | 3,000 | 1,250 |
| 1983-03-07 | 274 | 275 | 274 | 275 | 3,000 | 1,250 |
| 1983-03-05 | 275 | 275 | 275 | 275 | 1,000 | 1,250 |
| 1983-03-04 | 275 | 275 | 275 | 275 | 1,000 | 1,250 |
| 1983-03-03 | 275 | 275 | 271 | 271 | 21,000 | 1,231.82 |
| 1983-03-02 | 272 | 272 | 272 | 272 | 16,000 | 1,236.36 |
| 1983-03-01 | 270 | 280 | 270 | 280 | 50,000 | 1,272.73 |
| 1983-02-28 | 269 | 269 | 269 | 269 | 3,000 | 1,222.73 |
| 1983-02-25 | 270 | 270 | 270 | 270 | 7,000 | 1,227.27 |
| 1983-02-24 | 262 | 265 | 262 | 265 | 4,000 | 1,204.55 |
| 1983-02-23 | 260 | 260 | 260 | 260 | 3,000 | 1,181.82 |
| 1983-02-22 | 260 | 261 | 260 | 260 | 21,000 | 1,181.82 |
| 1983-02-21 | 256 | 258 | 256 | 258 | 3,000 | 1,172.73 |
| 1983-02-17 | 260 | 260 | 260 | 260 | 2,000 | 1,181.82 |
| 1983-02-16 | 260 | 260 | 260 | 260 | 9,000 | 1,181.82 |
| 1983-02-15 | 259 | 259 | 259 | 259 | 5,000 | 1,177.27 |
| 1983-02-14 | 260 | 260 | 260 | 260 | 2,000 | 1,181.82 |
| 1983-02-09 | 260 | 260 | 260 | 260 | 12,000 | 1,181.82 |
| 1983-02-08 | 258 | 259 | 258 | 259 | 3,000 | 1,177.27 |
| 1983-02-03 | 260 | 260 | 260 | 260 | 7,000 | 1,181.82 |
| 1983-02-01 | 270 | 270 | 270 | 270 | 13,000 | 1,227.27 |
| 1983-01-31 | 270 | 270 | 270 | 270 | 25,000 | 1,227.27 |
| 1983-01-24 | 270 | 270 | 270 | 270 | 8,000 | 1,227.27 |
| 1983-01-22 | 269 | 269 | 269 | 269 | 1,000 | 1,222.73 |
| 1983-01-21 | 265 | 267 | 265 | 267 | 30,000 | 1,213.64 |
| 1983-01-20 | 265 | 265 | 265 | 265 | 5,000 | 1,204.55 |
| 1983-01-19 | 265 | 265 | 261 | 265 | 24,000 | 1,204.55 |
| 1983-01-18 | 265 | 265 | 261 | 261 | 4,000 | 1,186.36 |
| 1983-01-17 | 265 | 265 | 265 | 265 | 3,000 | 1,204.55 |
| 1983-01-14 | 265 | 265 | 265 | 265 | 3,000 | 1,204.55 |
| 1983-01-13 | 266 | 266 | 261 | 261 | 8,000 | 1,186.36 |
| 1983-01-12 | 266 | 270 | 266 | 270 | 9,000 | 1,227.27 |
| 1983-01-06 | 272 | 272 | 272 | 272 | 16,000 | 1,236.36 |
| 1983-01-05 | 272 | 272 | 272 | 272 | 5,000 | 1,236.36 |
| 1983-01-04 | 273 | 273 | 272 | 272 | 2,000 | 1,236.36 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
