4221 大倉工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 379 | 380 | 378 | 378 | 16,000 | 1,718.18 |
| 1985-12-27 | 378 | 380 | 378 | 379 | 29,000 | 1,722.73 |
| 1985-12-26 | 370 | 380 | 369 | 375 | 33,000 | 1,704.55 |
| 1985-12-25 | 370 | 381 | 370 | 380 | 65,000 | 1,727.27 |
| 1985-12-24 | 368 | 370 | 365 | 370 | 33,000 | 1,681.82 |
| 1985-12-23 | 361 | 370 | 361 | 370 | 7,000 | 1,681.82 |
| 1985-12-21 | 365 | 370 | 360 | 360 | 18,000 | 1,636.36 |
| 1985-12-20 | 365 | 365 | 360 | 360 | 8,000 | 1,636.36 |
| 1985-12-19 | 371 | 371 | 360 | 370 | 37,000 | 1,681.82 |
| 1985-12-18 | 379 | 379 | 371 | 371 | 16,000 | 1,686.36 |
| 1985-12-17 | 370 | 383 | 370 | 383 | 47,000 | 1,740.91 |
| 1985-12-16 | 366 | 373 | 366 | 368 | 10,000 | 1,672.73 |
| 1985-12-13 | 365 | 366 | 364 | 366 | 8,000 | 1,663.64 |
| 1985-12-12 | 366 | 366 | 364 | 365 | 58,000 | 1,659.09 |
| 1985-12-11 | 360 | 365 | 360 | 365 | 19,000 | 1,659.09 |
| 1985-12-10 | 358 | 364 | 358 | 364 | 2,000 | 1,654.55 |
| 1985-12-09 | 361 | 361 | 360 | 360 | 8,000 | 1,636.36 |
| 1985-12-07 | 360 | 361 | 360 | 361 | 9,000 | 1,640.91 |
| 1985-12-06 | 360 | 360 | 360 | 360 | 3,000 | 1,636.36 |
| 1985-12-05 | 364 | 364 | 360 | 361 | 13,000 | 1,640.91 |
| 1985-12-04 | 362 | 364 | 362 | 364 | 6,000 | 1,654.55 |
| 1985-12-03 | 360 | 360 | 360 | 360 | 7,000 | 1,636.36 |
| 1985-11-30 | 355 | 355 | 355 | 355 | 8,000 | 1,613.64 |
| 1985-11-29 | 353 | 357 | 353 | 355 | 19,000 | 1,613.64 |
| 1985-11-28 | 355 | 355 | 350 | 350 | 8,000 | 1,590.91 |
| 1985-11-27 | 350 | 350 | 350 | 350 | 4,000 | 1,590.91 |
| 1985-11-26 | 350 | 350 | 346 | 346 | 4,000 | 1,572.73 |
| 1985-11-25 | 350 | 350 | 350 | 350 | 3,000 | 1,590.91 |
| 1985-11-22 | 354 | 360 | 353 | 353 | 17,000 | 1,604.55 |
| 1985-11-21 | 355 | 357 | 355 | 357 | 21,000 | 1,622.73 |
| 1985-11-20 | 351 | 355 | 351 | 355 | 17,000 | 1,613.64 |
| 1985-11-19 | 357 | 357 | 355 | 355 | 10,000 | 1,613.64 |
| 1985-11-18 | 359 | 364 | 359 | 359 | 4,000 | 1,631.82 |
| 1985-11-16 | 357 | 357 | 351 | 351 | 6,000 | 1,595.45 |
| 1985-11-15 | 365 | 365 | 357 | 357 | 26,000 | 1,622.73 |
| 1985-11-14 | 375 | 379 | 365 | 367 | 19,000 | 1,668.18 |
| 1985-11-13 | 360 | 370 | 359 | 370 | 42,000 | 1,681.82 |
| 1985-11-12 | 345 | 350 | 345 | 350 | 7,000 | 1,590.91 |
| 1985-11-08 | 345 | 345 | 345 | 345 | 6,000 | 1,568.18 |
| 1985-11-06 | 350 | 350 | 345 | 345 | 6,000 | 1,568.18 |
| 1985-11-05 | 350 | 350 | 350 | 350 | 1,000 | 1,590.91 |
| 1985-11-02 | 350 | 350 | 350 | 350 | 3,000 | 1,590.91 |
| 1985-11-01 | 350 | 359 | 350 | 359 | 21,000 | 1,631.82 |
| 1985-10-31 | 350 | 350 | 345 | 345 | 3,000 | 1,568.18 |
| 1985-10-30 | 350 | 350 | 350 | 350 | 2,000 | 1,590.91 |
| 1985-10-29 | 350 | 350 | 350 | 350 | 5,000 | 1,590.91 |
| 1985-10-28 | 355 | 355 | 345 | 345 | 3,000 | 1,568.18 |
| 1985-10-26 | 355 | 355 | 355 | 355 | 1,000 | 1,613.64 |
| 1985-10-24 | 365 | 365 | 364 | 364 | 12,000 | 1,654.55 |
| 1985-10-23 | 365 | 365 | 365 | 365 | 4,000 | 1,659.09 |
| 1985-10-22 | 351 | 351 | 350 | 350 | 4,000 | 1,590.91 |
| 1985-10-19 | 351 | 351 | 351 | 351 | 1,000 | 1,595.45 |
| 1985-10-18 | 351 | 351 | 351 | 351 | 7,000 | 1,595.45 |
| 1985-10-17 | 360 | 360 | 359 | 359 | 15,000 | 1,631.82 |
| 1985-10-16 | 361 | 361 | 360 | 360 | 13,000 | 1,636.36 |
| 1985-10-15 | 360 | 363 | 360 | 363 | 4,000 | 1,650 |
| 1985-10-14 | 363 | 364 | 355 | 355 | 5,000 | 1,613.64 |
| 1985-10-11 | 356 | 364 | 356 | 363 | 8,000 | 1,650 |
| 1985-10-09 | 355 | 356 | 355 | 356 | 8,000 | 1,618.18 |
| 1985-10-08 | 365 | 365 | 356 | 365 | 23,000 | 1,659.09 |
| 1985-10-07 | 367 | 367 | 361 | 366 | 27,000 | 1,663.64 |
| 1985-10-05 | 362 | 364 | 362 | 364 | 17,000 | 1,654.55 |
| 1985-10-04 | 361 | 364 | 361 | 361 | 12,000 | 1,640.91 |
| 1985-10-03 | 364 | 365 | 361 | 361 | 19,000 | 1,640.91 |
| 1985-10-02 | 360 | 362 | 360 | 361 | 12,000 | 1,640.91 |
| 1985-10-01 | 365 | 365 | 364 | 365 | 26,000 | 1,659.09 |
| 1985-09-30 | 365 | 365 | 364 | 364 | 11,000 | 1,654.55 |
| 1985-09-28 | 355 | 365 | 350 | 365 | 19,000 | 1,659.09 |
| 1985-09-27 | 355 | 355 | 355 | 355 | 5,000 | 1,613.64 |
| 1985-09-26 | 355 | 355 | 355 | 355 | 7,000 | 1,613.64 |
| 1985-09-25 | 355 | 355 | 355 | 355 | 6,000 | 1,613.64 |
| 1985-09-24 | 370 | 370 | 369 | 369 | 20,000 | 1,677.27 |
| 1985-09-21 | 355 | 355 | 355 | 355 | 3,000 | 1,613.64 |
| 1985-09-20 | 352 | 355 | 352 | 355 | 14,000 | 1,613.64 |
| 1985-09-19 | 350 | 350 | 345 | 350 | 11,000 | 1,590.91 |
| 1985-09-18 | 352 | 352 | 351 | 351 | 4,000 | 1,595.45 |
| 1985-09-17 | 351 | 352 | 351 | 352 | 2,000 | 1,600 |
| 1985-09-13 | 352 | 352 | 350 | 350 | 4,000 | 1,590.91 |
| 1985-09-12 | 352 | 352 | 352 | 352 | 2,000 | 1,600 |
| 1985-09-10 | 351 | 352 | 351 | 352 | 4,000 | 1,600 |
| 1985-09-09 | 350 | 350 | 350 | 350 | 11,000 | 1,590.91 |
| 1985-09-07 | 360 | 360 | 355 | 355 | 8,000 | 1,613.64 |
| 1985-09-06 | 366 | 366 | 360 | 360 | 8,000 | 1,636.36 |
| 1985-09-05 | 370 | 371 | 369 | 369 | 24,000 | 1,677.27 |
| 1985-09-04 | 371 | 371 | 370 | 370 | 18,000 | 1,681.82 |
| 1985-09-03 | 375 | 375 | 370 | 371 | 27,000 | 1,686.36 |
| 1985-09-02 | 370 | 375 | 370 | 375 | 25,000 | 1,704.55 |
| 1985-08-31 | 375 | 375 | 368 | 368 | 6,000 | 1,672.73 |
| 1985-08-30 | 380 | 380 | 370 | 370 | 24,000 | 1,681.82 |
| 1985-08-29 | 363 | 370 | 363 | 366 | 16,000 | 1,663.64 |
| 1985-08-28 | 361 | 361 | 360 | 360 | 9,000 | 1,636.36 |
| 1985-08-27 | 350 | 355 | 350 | 350 | 10,000 | 1,590.91 |
| 1985-08-26 | 350 | 350 | 350 | 350 | 4,000 | 1,590.91 |
| 1985-08-23 | 365 | 365 | 360 | 360 | 4,000 | 1,636.36 |
| 1985-08-22 | 365 | 365 | 365 | 365 | 4,000 | 1,659.09 |
| 1985-08-21 | 366 | 366 | 365 | 366 | 33,000 | 1,663.64 |
| 1985-08-19 | 374 | 374 | 365 | 365 | 4,000 | 1,659.09 |
| 1985-08-17 | 370 | 380 | 365 | 374 | 26,000 | 1,700 |
| 1985-08-16 | 380 | 380 | 375 | 375 | 39,000 | 1,704.55 |
| 1985-08-15 | 335 | 345 | 335 | 341 | 52,000 | 1,550 |
| 1985-08-14 | 335 | 335 | 331 | 331 | 3,000 | 1,504.55 |
| 1985-08-13 | 335 | 335 | 335 | 335 | 4,000 | 1,522.73 |
| 1985-08-12 | 335 | 335 | 330 | 330 | 5,000 | 1,500 |
| 1985-08-09 | 335 | 335 | 330 | 330 | 10,000 | 1,500 |
| 1985-08-08 | 335 | 335 | 335 | 335 | 10,000 | 1,522.73 |
| 1985-08-07 | 335 | 335 | 335 | 335 | 9,000 | 1,522.73 |
| 1985-08-06 | 335 | 335 | 335 | 335 | 9,000 | 1,522.73 |
| 1985-08-05 | 350 | 350 | 350 | 350 | 6,000 | 1,590.91 |
| 1985-08-02 | 350 | 350 | 350 | 350 | 11,000 | 1,590.91 |
| 1985-08-01 | 354 | 354 | 350 | 350 | 10,000 | 1,590.91 |
| 1985-07-31 | 354 | 354 | 350 | 350 | 7,000 | 1,590.91 |
| 1985-07-30 | 359 | 359 | 354 | 354 | 15,000 | 1,609.09 |
| 1985-07-29 | 359 | 359 | 359 | 359 | 1,000 | 1,631.82 |
| 1985-07-27 | 360 | 360 | 360 | 360 | 4,000 | 1,636.36 |
| 1985-07-26 | 360 | 360 | 360 | 360 | 9,000 | 1,636.36 |
| 1985-07-24 | 379 | 379 | 379 | 379 | 1,000 | 1,722.73 |
| 1985-07-23 | 375 | 380 | 375 | 379 | 7,000 | 1,722.73 |
| 1985-07-22 | 364 | 370 | 364 | 370 | 8,000 | 1,681.82 |
| 1985-07-20 | 366 | 366 | 366 | 366 | 2,000 | 1,663.64 |
| 1985-07-19 | 365 | 375 | 365 | 365 | 11,000 | 1,659.09 |
| 1985-07-18 | 370 | 370 | 360 | 361 | 14,000 | 1,640.91 |
| 1985-07-15 | 380 | 380 | 380 | 380 | 10,000 | 1,727.27 |
| 1985-07-12 | 375 | 375 | 375 | 375 | 7,000 | 1,704.55 |
| 1985-07-11 | 380 | 380 | 379 | 379 | 7,000 | 1,722.73 |
| 1985-07-10 | 380 | 380 | 370 | 370 | 33,000 | 1,681.82 |
| 1985-07-09 | 385 | 385 | 380 | 380 | 21,000 | 1,727.27 |
| 1985-07-08 | 399 | 399 | 390 | 390 | 50,000 | 1,772.73 |
| 1985-07-06 | 390 | 394 | 390 | 394 | 27,000 | 1,790.91 |
| 1985-07-05 | 390 | 390 | 385 | 385 | 16,000 | 1,750 |
| 1985-07-04 | 380 | 390 | 380 | 385 | 51,000 | 1,750 |
| 1985-07-03 | 370 | 374 | 370 | 374 | 14,000 | 1,700 |
| 1985-07-02 | 380 | 380 | 368 | 368 | 45,000 | 1,672.73 |
| 1985-07-01 | 390 | 391 | 380 | 380 | 41,000 | 1,727.27 |
| 1985-06-29 | 381 | 390 | 380 | 390 | 31,000 | 1,772.73 |
| 1985-06-28 | 385 | 387 | 380 | 382 | 38,000 | 1,736.36 |
| 1985-06-27 | 400 | 400 | 385 | 385 | 89,000 | 1,750 |
| 1985-06-26 | 380 | 415 | 375 | 400 | 212,000 | 1,818.18 |
| 1985-06-25 | 380 | 380 | 370 | 380 | 64,000 | 1,727.27 |
| 1985-06-24 | 380 | 384 | 370 | 370 | 121,000 | 1,681.82 |
| 1985-06-22 | 367 | 369 | 365 | 365 | 74,000 | 1,659.09 |
| 1985-06-21 | 361 | 365 | 360 | 365 | 56,000 | 1,659.09 |
| 1985-06-20 | 365 | 367 | 357 | 360 | 143,000 | 1,636.36 |
| 1985-06-19 | 358 | 365 | 355 | 365 | 106,000 | 1,659.09 |
| 1985-06-18 | 341 | 360 | 341 | 350 | 65,000 | 1,590.91 |
| 1985-06-17 | 340 | 340 | 335 | 340 | 7,000 | 1,545.45 |
| 1985-06-15 | 345 | 345 | 341 | 341 | 5,000 | 1,550 |
| 1985-06-14 | 331 | 346 | 331 | 346 | 20,000 | 1,572.73 |
| 1985-06-13 | 344 | 347 | 335 | 346 | 45,000 | 1,572.73 |
| 1985-06-12 | 347 | 348 | 343 | 347 | 21,000 | 1,577.27 |
| 1985-06-11 | 350 | 352 | 348 | 348 | 17,000 | 1,581.82 |
| 1985-06-10 | 350 | 355 | 348 | 353 | 28,000 | 1,604.55 |
| 1985-06-07 | 350 | 355 | 350 | 351 | 26,000 | 1,595.45 |
| 1985-06-06 | 350 | 363 | 350 | 357 | 65,000 | 1,622.73 |
| 1985-06-04 | 338 | 340 | 338 | 339 | 30,000 | 1,540.91 |
| 1985-06-03 | 338 | 340 | 337 | 338 | 34,000 | 1,536.36 |
| 1985-06-01 | 331 | 340 | 331 | 340 | 38,000 | 1,545.45 |
| 1985-05-31 | 325 | 330 | 325 | 330 | 23,000 | 1,500 |
| 1985-05-29 | 325 | 325 | 325 | 325 | 10,000 | 1,477.27 |
| 1985-05-28 | 321 | 330 | 321 | 322 | 15,000 | 1,463.64 |
| 1985-05-27 | 321 | 322 | 320 | 320 | 12,000 | 1,454.55 |
| 1985-05-25 | 325 | 325 | 323 | 323 | 6,000 | 1,468.18 |
| 1985-05-24 | 325 | 330 | 325 | 330 | 8,000 | 1,500 |
| 1985-05-23 | 320 | 330 | 320 | 330 | 23,000 | 1,500 |
| 1985-05-22 | 318 | 320 | 318 | 320 | 11,000 | 1,454.55 |
| 1985-05-21 | 318 | 318 | 318 | 318 | 5,000 | 1,445.45 |
| 1985-05-20 | 318 | 318 | 318 | 318 | 5,000 | 1,445.45 |
| 1985-05-18 | 322 | 322 | 318 | 318 | 9,000 | 1,445.45 |
| 1985-05-17 | 322 | 322 | 321 | 321 | 12,000 | 1,459.09 |
| 1985-05-16 | 323 | 323 | 322 | 322 | 9,000 | 1,463.64 |
| 1985-05-15 | 323 | 323 | 323 | 323 | 3,000 | 1,468.18 |
| 1985-05-14 | 322 | 322 | 322 | 322 | 6,000 | 1,463.64 |
| 1985-05-10 | 321 | 321 | 320 | 321 | 5,000 | 1,459.09 |
| 1985-05-09 | 323 | 323 | 320 | 320 | 7,000 | 1,454.55 |
| 1985-05-08 | 322 | 322 | 322 | 322 | 6,000 | 1,463.64 |
| 1985-05-07 | 320 | 331 | 320 | 320 | 15,000 | 1,454.55 |
| 1985-05-04 | 318 | 318 | 318 | 318 | 7,000 | 1,445.45 |
| 1985-05-02 | 326 | 326 | 318 | 318 | 4,000 | 1,445.45 |
| 1985-05-01 | 326 | 326 | 326 | 326 | 8,000 | 1,481.82 |
| 1985-04-30 | 325 | 326 | 325 | 326 | 10,000 | 1,481.82 |
| 1985-04-27 | 320 | 320 | 320 | 320 | 3,000 | 1,454.55 |
| 1985-04-26 | 321 | 321 | 320 | 320 | 6,000 | 1,454.55 |
| 1985-04-25 | 321 | 321 | 321 | 321 | 4,000 | 1,459.09 |
| 1985-04-24 | 325 | 325 | 321 | 321 | 11,000 | 1,459.09 |
| 1985-04-23 | 330 | 330 | 330 | 330 | 8,000 | 1,500 |
| 1985-04-22 | 330 | 330 | 330 | 330 | 3,000 | 1,500 |
| 1985-04-20 | 329 | 329 | 329 | 329 | 2,000 | 1,495.45 |
| 1985-04-19 | 328 | 328 | 328 | 328 | 3,000 | 1,490.91 |
| 1985-04-18 | 322 | 322 | 322 | 322 | 7,000 | 1,463.64 |
| 1985-04-17 | 335 | 335 | 320 | 320 | 10,000 | 1,454.55 |
| 1985-04-16 | 341 | 341 | 330 | 330 | 40,000 | 1,500 |
| 1985-04-15 | 341 | 341 | 341 | 341 | 2,000 | 1,550 |
| 1985-04-12 | 340 | 344 | 340 | 341 | 26,000 | 1,550 |
| 1985-04-11 | 340 | 344 | 340 | 340 | 10,000 | 1,545.45 |
| 1985-04-10 | 340 | 345 | 340 | 340 | 24,000 | 1,545.45 |
| 1985-04-09 | 339 | 343 | 339 | 343 | 14,000 | 1,559.09 |
| 1985-04-08 | 340 | 340 | 338 | 338 | 21,000 | 1,536.36 |
| 1985-04-06 | 335 | 335 | 335 | 335 | 12,000 | 1,522.73 |
| 1985-04-05 | 335 | 350 | 335 | 350 | 65,000 | 1,590.91 |
| 1985-04-04 | 329 | 340 | 329 | 340 | 51,000 | 1,545.45 |
| 1985-04-03 | 329 | 329 | 325 | 329 | 6,000 | 1,495.45 |
| 1985-04-02 | 329 | 330 | 320 | 320 | 9,000 | 1,454.55 |
| 1985-04-01 | 330 | 330 | 330 | 330 | 5,000 | 1,500 |
| 1985-03-30 | 328 | 330 | 328 | 330 | 7,000 | 1,500 |
| 1985-03-29 | 315 | 320 | 315 | 320 | 14,000 | 1,454.55 |
| 1985-03-28 | 315 | 315 | 315 | 315 | 7,000 | 1,431.82 |
| 1985-03-27 | 328 | 328 | 315 | 315 | 23,000 | 1,431.82 |
| 1985-03-26 | 329 | 329 | 320 | 329 | 8,000 | 1,495.45 |
| 1985-03-25 | 330 | 330 | 329 | 329 | 4,000 | 1,495.45 |
| 1985-03-23 | 330 | 330 | 321 | 321 | 10,000 | 1,459.09 |
| 1985-03-20 | 321 | 323 | 321 | 321 | 27,000 | 1,459.09 |
| 1985-03-19 | 315 | 315 | 315 | 315 | 12,000 | 1,431.82 |
| 1985-03-18 | 318 | 320 | 318 | 319 | 5,000 | 1,450 |
| 1985-03-16 | 319 | 319 | 316 | 316 | 11,000 | 1,436.36 |
| 1985-03-15 | 320 | 320 | 319 | 319 | 12,000 | 1,450 |
| 1985-03-14 | 320 | 321 | 320 | 321 | 9,000 | 1,459.09 |
| 1985-03-13 | 326 | 330 | 325 | 330 | 10,000 | 1,500 |
| 1985-03-12 | 320 | 325 | 320 | 325 | 21,000 | 1,477.27 |
| 1985-03-08 | 323 | 332 | 323 | 332 | 32,000 | 1,509.09 |
| 1985-03-07 | 330 | 334 | 325 | 325 | 46,000 | 1,477.27 |
| 1985-03-06 | 325 | 333 | 325 | 331 | 79,000 | 1,504.55 |
| 1985-03-05 | 320 | 325 | 319 | 323 | 25,000 | 1,468.18 |
| 1985-03-04 | 319 | 319 | 319 | 319 | 23,000 | 1,450 |
| 1985-03-02 | 319 | 319 | 319 | 319 | 10,000 | 1,450 |
| 1985-03-01 | 320 | 325 | 320 | 320 | 8,000 | 1,454.55 |
| 1985-02-28 | 310 | 315 | 310 | 315 | 10,000 | 1,431.82 |
| 1985-02-27 | 296 | 301 | 296 | 301 | 10,000 | 1,368.18 |
| 1985-02-15 | 294 | 300 | 294 | 300 | 8,000 | 1,363.64 |
| 1985-02-13 | 295 | 295 | 295 | 295 | 2,000 | 1,340.91 |
| 1985-02-06 | 301 | 301 | 300 | 300 | 2,000 | 1,363.64 |
| 1985-02-05 | 306 | 306 | 305 | 306 | 8,000 | 1,390.91 |
| 1985-02-04 | 307 | 307 | 307 | 307 | 5,000 | 1,395.45 |
| 1985-02-01 | 310 | 310 | 310 | 310 | 5,000 | 1,409.09 |
| 1985-01-30 | 307 | 307 | 307 | 307 | 3,000 | 1,395.45 |
| 1985-01-29 | 307 | 307 | 307 | 307 | 6,000 | 1,395.45 |
| 1985-01-28 | 307 | 307 | 307 | 307 | 1,000 | 1,395.45 |
| 1985-01-24 | 305 | 305 | 303 | 303 | 4,000 | 1,377.27 |
| 1985-01-23 | 306 | 306 | 303 | 303 | 9,000 | 1,377.27 |
| 1985-01-22 | 305 | 306 | 305 | 306 | 12,000 | 1,390.91 |
| 1985-01-18 | 303 | 304 | 303 | 303 | 8,000 | 1,377.27 |
| 1985-01-17 | 305 | 305 | 303 | 303 | 5,000 | 1,377.27 |
| 1985-01-16 | 305 | 305 | 304 | 304 | 5,000 | 1,381.82 |
| 1985-01-14 | 305 | 305 | 305 | 305 | 3,000 | 1,386.36 |
| 1985-01-11 | 304 | 304 | 304 | 304 | 10,000 | 1,381.82 |
| 1985-01-10 | 303 | 303 | 303 | 303 | 3,000 | 1,377.27 |
| 1985-01-08 | 303 | 303 | 303 | 303 | 1,000 | 1,377.27 |
| 1985-01-07 | 305 | 305 | 305 | 305 | 1,000 | 1,386.36 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
