4221 大倉工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-24 | 310 | 310 | 310 | 310 | 1,000 | 1,409.09 |
| 1984-12-18 | 315 | 315 | 310 | 310 | 5,000 | 1,409.09 |
| 1984-12-17 | 311 | 315 | 311 | 315 | 4,000 | 1,431.82 |
| 1984-12-15 | 311 | 311 | 311 | 311 | 12,000 | 1,413.64 |
| 1984-12-12 | 320 | 330 | 320 | 330 | 14,000 | 1,500 |
| 1984-12-11 | 317 | 320 | 317 | 320 | 12,000 | 1,454.55 |
| 1984-12-10 | 315 | 317 | 310 | 317 | 26,000 | 1,440.91 |
| 1984-12-07 | 303 | 310 | 303 | 310 | 5,000 | 1,409.09 |
| 1984-12-06 | 299 | 300 | 298 | 300 | 3,000 | 1,363.64 |
| 1984-12-05 | 298 | 298 | 298 | 298 | 10,000 | 1,354.55 |
| 1984-12-04 | 300 | 300 | 300 | 300 | 2,000 | 1,363.64 |
| 1984-12-03 | 293 | 298 | 293 | 298 | 2,000 | 1,354.55 |
| 1984-11-27 | 293 | 293 | 293 | 293 | 1,000 | 1,331.82 |
| 1984-11-14 | 290 | 291 | 290 | 291 | 13,000 | 1,322.73 |
| 1984-11-13 | 293 | 293 | 292 | 292 | 5,000 | 1,327.27 |
| 1984-11-05 | 293 | 293 | 293 | 293 | 5,000 | 1,331.82 |
| 1984-11-02 | 293 | 293 | 292 | 293 | 4,000 | 1,331.82 |
| 1984-10-30 | 292 | 292 | 292 | 292 | 2,000 | 1,327.27 |
| 1984-10-29 | 291 | 291 | 290 | 290 | 3,000 | 1,318.18 |
| 1984-10-25 | 290 | 290 | 290 | 290 | 4,000 | 1,318.18 |
| 1984-10-24 | 290 | 290 | 290 | 290 | 1,000 | 1,318.18 |
| 1984-10-23 | 285 | 288 | 285 | 288 | 9,000 | 1,309.09 |
| 1984-10-22 | 285 | 285 | 285 | 285 | 2,000 | 1,295.45 |
| 1984-10-15 | 285 | 285 | 283 | 283 | 5,000 | 1,286.36 |
| 1984-10-11 | 283 | 283 | 280 | 280 | 12,000 | 1,272.73 |
| 1984-10-09 | 283 | 283 | 283 | 283 | 2,000 | 1,286.36 |
| 1984-10-04 | 285 | 285 | 280 | 280 | 9,000 | 1,272.73 |
| 1984-10-03 | 286 | 286 | 286 | 286 | 5,000 | 1,300 |
| 1984-09-28 | 286 | 286 | 286 | 286 | 3,000 | 1,300 |
| 1984-09-21 | 286 | 286 | 286 | 286 | 1,000 | 1,300 |
| 1984-09-20 | 286 | 286 | 286 | 286 | 1,000 | 1,300 |
| 1984-09-18 | 290 | 290 | 285 | 285 | 6,000 | 1,295.45 |
| 1984-09-17 | 290 | 290 | 290 | 290 | 2,000 | 1,318.18 |
| 1984-09-12 | 285 | 285 | 285 | 285 | 1,000 | 1,295.45 |
| 1984-08-25 | 300 | 300 | 300 | 300 | 3,000 | 1,363.64 |
| 1984-08-21 | 273 | 273 | 273 | 273 | 1,000 | 1,240.91 |
| 1984-08-18 | 271 | 271 | 271 | 271 | 2,000 | 1,231.82 |
| 1984-08-16 | 270 | 270 | 270 | 270 | 1,000 | 1,227.27 |
| 1984-06-30 | 320 | 320 | 320 | 320 | 1,000 | 1,454.55 |
| 1984-06-27 | 310 | 310 | 310 | 310 | 1,000 | 1,409.09 |
| 1984-06-22 | 310 | 310 | 310 | 310 | 1,000 | 1,409.09 |
| 1984-05-23 | 307 | 310 | 307 | 310 | 12,000 | 1,409.09 |
| 1984-05-21 | 310 | 312 | 310 | 312 | 6,000 | 1,418.18 |
| 1984-05-19 | 310 | 310 | 310 | 310 | 3,000 | 1,409.09 |
| 1984-05-18 | 315 | 315 | 315 | 315 | 3,000 | 1,431.82 |
| 1984-05-16 | 319 | 319 | 319 | 319 | 1,000 | 1,450 |
| 1984-05-14 | 325 | 325 | 320 | 320 | 16,000 | 1,454.55 |
| 1984-05-11 | 325 | 325 | 325 | 325 | 10,000 | 1,477.27 |
| 1984-05-10 | 329 | 330 | 328 | 328 | 10,000 | 1,490.91 |
| 1984-05-09 | 329 | 329 | 320 | 320 | 26,000 | 1,454.55 |
| 1984-05-08 | 332 | 332 | 330 | 330 | 10,000 | 1,500 |
| 1984-05-07 | 331 | 331 | 329 | 330 | 17,000 | 1,500 |
| 1984-05-04 | 329 | 329 | 328 | 329 | 15,000 | 1,495.45 |
| 1984-05-02 | 328 | 328 | 328 | 328 | 5,000 | 1,490.91 |
| 1984-05-01 | 328 | 328 | 328 | 328 | 4,000 | 1,490.91 |
| 1984-04-28 | 331 | 331 | 328 | 328 | 10,000 | 1,490.91 |
| 1984-04-27 | 331 | 331 | 331 | 331 | 1,000 | 1,504.55 |
| 1984-04-26 | 331 | 331 | 331 | 331 | 1,000 | 1,504.55 |
| 1984-04-24 | 328 | 328 | 328 | 328 | 2,000 | 1,490.91 |
| 1984-04-23 | 328 | 328 | 328 | 328 | 3,000 | 1,490.91 |
| 1984-04-19 | 328 | 328 | 328 | 328 | 7,000 | 1,490.91 |
| 1984-04-11 | 327 | 328 | 327 | 328 | 7,000 | 1,490.91 |
| 1984-04-10 | 327 | 327 | 327 | 327 | 7,000 | 1,486.36 |
| 1984-04-09 | 327 | 327 | 327 | 327 | 2,000 | 1,486.36 |
| 1984-04-07 | 325 | 325 | 325 | 325 | 2,000 | 1,477.27 |
| 1984-04-06 | 325 | 326 | 325 | 326 | 9,000 | 1,481.82 |
| 1984-04-05 | 326 | 326 | 326 | 326 | 1,000 | 1,481.82 |
| 1984-04-04 | 325 | 325 | 325 | 325 | 2,000 | 1,477.27 |
| 1984-04-03 | 325 | 325 | 325 | 325 | 2,000 | 1,477.27 |
| 1984-04-02 | 325 | 325 | 325 | 325 | 9,000 | 1,477.27 |
| 1984-03-26 | 330 | 330 | 329 | 329 | 6,000 | 1,495.45 |
| 1984-03-23 | 330 | 330 | 330 | 330 | 6,000 | 1,500 |
| 1984-03-22 | 330 | 330 | 330 | 330 | 8,000 | 1,500 |
| 1984-03-21 | 330 | 330 | 330 | 330 | 12,000 | 1,500 |
| 1984-03-19 | 335 | 335 | 330 | 330 | 11,000 | 1,500 |
| 1984-03-12 | 335 | 335 | 335 | 335 | 1,000 | 1,522.73 |
| 1984-03-08 | 342 | 342 | 338 | 338 | 9,000 | 1,536.36 |
| 1984-03-06 | 350 | 350 | 350 | 350 | 41,000 | 1,590.91 |
| 1984-03-02 | 370 | 370 | 370 | 370 | 1,000 | 1,681.82 |
| 1984-03-01 | 379 | 379 | 379 | 379 | 10,000 | 1,722.73 |
| 1984-02-28 | 384 | 384 | 384 | 384 | 21,000 | 1,745.45 |
| 1984-02-24 | 390 | 410 | 385 | 409 | 73,000 | 1,859.09 |
| 1984-02-23 | 375 | 390 | 375 | 390 | 29,000 | 1,772.73 |
| 1984-02-22 | 370 | 370 | 369 | 370 | 9,000 | 1,681.82 |
| 1984-02-21 | 360 | 360 | 360 | 360 | 8,000 | 1,636.36 |
| 1984-02-20 | 359 | 360 | 359 | 360 | 6,000 | 1,636.36 |
| 1984-02-17 | 360 | 360 | 360 | 360 | 6,000 | 1,636.36 |
| 1984-02-16 | 364 | 364 | 364 | 364 | 1,000 | 1,654.55 |
| 1984-02-15 | 370 | 370 | 370 | 370 | 4,000 | 1,681.82 |
| 1984-02-14 | 375 | 375 | 370 | 370 | 5,000 | 1,681.82 |
| 1984-02-13 | 370 | 375 | 370 | 375 | 19,000 | 1,704.55 |
| 1984-02-10 | 390 | 390 | 370 | 370 | 43,000 | 1,681.82 |
| 1984-02-09 | 402 | 420 | 400 | 400 | 197,000 | 1,818.18 |
| 1984-02-08 | 400 | 400 | 399 | 400 | 42,000 | 1,818.18 |
| 1984-02-07 | 389 | 390 | 380 | 390 | 106,000 | 1,772.73 |
| 1984-02-06 | 400 | 404 | 385 | 385 | 40,000 | 1,750 |
| 1984-02-04 | 413 | 413 | 395 | 405 | 87,000 | 1,840.91 |
| 1984-02-03 | 397 | 420 | 397 | 408 | 479,000 | 1,854.55 |
| 1984-02-02 | 385 | 395 | 376 | 394 | 233,000 | 1,790.91 |
| 1984-02-01 | 346 | 400 | 346 | 390 | 172,000 | 1,772.73 |
| 1984-01-31 | 334 | 340 | 334 | 340 | 14,000 | 1,545.45 |
| 1984-01-28 | 340 | 340 | 339 | 339 | 11,000 | 1,540.91 |
| 1984-01-27 | 345 | 345 | 341 | 345 | 18,000 | 1,568.18 |
| 1984-01-26 | 340 | 340 | 340 | 340 | 23,000 | 1,545.45 |
| 1984-01-25 | 330 | 340 | 330 | 340 | 9,000 | 1,545.45 |
| 1984-01-24 | 325 | 325 | 315 | 316 | 26,000 | 1,436.36 |
| 1984-01-18 | 339 | 340 | 338 | 340 | 17,000 | 1,545.45 |
| 1984-01-11 | 345 | 345 | 345 | 345 | 4,000 | 1,568.18 |
| 1984-01-10 | 350 | 350 | 347 | 347 | 13,000 | 1,577.27 |
| 1984-01-06 | 350 | 350 | 350 | 350 | 30,000 | 1,590.91 |
| 1984-01-05 | 350 | 350 | 350 | 350 | 34,000 | 1,590.91 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
