4221 大倉工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	455	460	455	460	13,000	2,090.91
1986-12-26	457	465	457	465	21,000	2,113.64
1986-12-25	457	465	457	457	14,000	2,077.27
1986-12-24	457	457	457	457	19,000	2,077.27
1986-12-23	457	459	457	457	38,000	2,077.27
1986-12-22	460	461	456	457	42,000	2,077.27
1986-12-19	460	461	460	461	38,000	2,095.45
1986-12-18	466	466	460	460	19,000	2,090.91
1986-12-17	468	468	467	467	11,000	2,122.73
1986-12-16	467	469	466	466	37,000	2,118.18
1986-12-15	466	469	466	466	12,000	2,118.18
1986-12-12	460	465	460	465	14,000	2,113.64
1986-12-11	476	476	474	474	17,000	2,154.55
1986-12-10	475	476	475	476	25,000	2,163.64
1986-12-09	475	477	475	475	33,000	2,159.09
1986-12-08	476	477	475	475	42,000	2,159.09
1986-12-06	476	480	476	476	25,000	2,163.64
1986-12-05	476	479	476	476	32,000	2,163.64
1986-12-04	476	478	475	476	42,000	2,163.64
1986-12-03	471	480	470	480	40,000	2,181.82
1986-12-02	470	480	470	471	70,000	2,140.91
1986-12-01	470	475	468	470	21,000	2,136.36
1986-11-29	465	465	461	461	11,000	2,095.45
1986-11-28	465	469	461	461	37,000	2,095.45
1986-11-27	447	460	447	460	46,000	2,090.91
1986-11-26	449	449	446	446	19,000	2,027.27
1986-11-25	449	450	435	441	25,000	2,004.55
1986-11-22	433	434	433	434	22,000	1,972.73
1986-11-21	440	440	438	438	15,000	1,990.91
1986-11-20	440	442	440	442	28,000	2,009.09
1986-11-19	440	440	438	440	15,000	2,000
1986-11-18	446	446	442	442	27,000	2,009.09
1986-11-17	444	445	441	445	21,000	2,022.73
1986-11-14	445	445	441	444	27,000	2,018.18
1986-11-13	450	453	441	441	31,000	2,004.55
1986-11-12	430	450	430	450	77,000	2,045.45
1986-11-11	430	431	430	431	15,000	1,959.09
1986-11-10	425	431	420	420	24,000	1,909.09
1986-11-07	415	420	415	419	24,000	1,904.55
1986-11-06	406	410	406	410	5,000	1,863.64
1986-11-05	406	406	406	406	4,000	1,845.45
1986-11-04	406	406	406	406	2,000	1,845.45
1986-11-01	407	407	406	406	10,000	1,845.45
1986-10-31	410	410	405	406	29,000	1,845.45
1986-10-30	408	408	405	405	9,000	1,840.91
1986-10-29	410	410	403	403	3,000	1,831.82
1986-10-28	398	410	398	406	18,000	1,845.45
1986-10-27	394	394	390	393	10,000	1,786.36
1986-10-25	390	390	390	390	12,000	1,772.73
1986-10-24	387	387	387	387	6,000	1,759.09
1986-10-23	376	386	376	385	8,000	1,750
1986-10-21	370	370	370	370	14,000	1,681.82
1986-10-20	371	373	370	370	30,000	1,681.82
1986-10-17	372	375	370	375	40,000	1,704.55
1986-10-16	370	371	370	370	19,000	1,681.82
1986-10-15	380	380	366	366	30,000	1,663.64
1986-10-14	390	390	380	380	19,000	1,727.27
1986-10-13	392	400	392	395	4,000	1,795.45
1986-10-09	390	390	390	390	19,000	1,772.73
1986-10-08	408	428	405	405	27,000	1,840.91
1986-10-07	400	401	400	401	5,000	1,822.73
1986-10-06	396	399	393	393	10,000	1,786.36
1986-10-04	373	390	373	390	16,000	1,772.73
1986-10-03	375	375	370	371	23,000	1,686.36
1986-10-02	380	380	370	370	30,000	1,681.82
1986-10-01	380	383	380	382	30,000	1,736.36
1986-09-30	394	394	376	376	19,000	1,709.09
1986-09-29	400	400	398	398	5,000	1,809.09
1986-09-27	405	405	400	400	18,000	1,818.18
1986-09-26	410	410	405	405	11,000	1,840.91
1986-09-25	417	419	414	419	41,000	1,904.55
1986-09-24	409	415	407	415	20,000	1,886.36
1986-09-22	391	400	390	400	6,000	1,818.18
1986-09-19	385	386	385	386	27,000	1,754.55
1986-09-18	392	395	380	382	46,000	1,736.36
1986-09-17	400	400	392	392	18,000	1,781.82
1986-09-12	405	405	405	405	22,000	1,840.91
1986-09-11	415	415	410	410	36,000	1,863.64
1986-09-10	421	425	403	403	56,000	1,831.82
1986-09-09	435	435	416	416	46,000	1,890.91
1986-09-08	444	444	444	444	1,000	2,018.18
1986-09-06	440	445	432	445	28,000	2,022.73
1986-09-05	446	446	445	445	18,000	2,022.73
1986-09-04	448	448	445	445	4,000	2,022.73
1986-09-03	450	450	445	445	24,000	2,022.73
1986-09-02	440	440	440	440	25,000	2,000
1986-09-01	471	471	460	460	22,000	2,090.91
1986-08-30	478	480	470	470	16,000	2,136.36
1986-08-29	476	477	475	477	48,000	2,168.18
1986-08-28	478	478	470	476	39,000	2,163.64
1986-08-27	455	468	455	468	49,000	2,127.27
1986-08-26	440	440	440	440	24,000	2,000
1986-08-25	440	440	436	436	32,000	1,981.82
1986-08-22	460	463	455	455	19,000	2,068.18
1986-08-21	465	473	462	463	23,000	2,104.55
1986-08-20	455	461	455	461	121,000	2,095.45
1986-08-19	462	462	455	455	39,000	2,068.18
1986-08-18	465	465	460	460	32,000	2,090.91
1986-08-15	458	463	458	462	9,000	2,100
1986-08-14	456	460	455	460	26,000	2,090.91
1986-08-13	458	458	452	454	22,000	2,063.64
1986-08-12	452	460	450	450	76,000	2,045.45
1986-08-11	460	460	450	451	24,000	2,050
1986-08-08	466	467	455	455	14,000	2,068.18
1986-08-07	471	471	451	451	48,000	2,050
1986-08-06	479	479	470	470	28,000	2,136.36
1986-08-05	461	470	461	470	19,000	2,136.36
1986-08-04	472	472	451	451	29,000	2,050
1986-08-02	470	471	470	470	16,000	2,136.36
1986-08-01	493	493	485	485	46,000	2,204.55
1986-07-31	493	493	475	493	29,000	2,240.91
1986-07-30	493	493	490	493	18,000	2,240.91
1986-07-29	493	493	493	493	24,000	2,240.91
1986-07-28	516	520	506	506	36,000	2,300
1986-07-26	515	516	515	516	5,000	2,345.45
1986-07-25	520	520	515	520	17,000	2,363.64
1986-07-24	516	520	512	512	32,000	2,327.27
1986-07-23	540	540	520	535	52,000	2,431.82
1986-07-22	520	540	512	540	45,000	2,454.55
1986-07-21	520	520	510	510	44,000	2,318.18
1986-07-19	520	540	520	540	29,000	2,454.55
1986-07-18	535	535	510	517	53,000	2,350
1986-07-17	537	540	530	535	114,000	2,431.82
1986-07-16	550	550	537	540	31,000	2,454.55
1986-07-15	550	550	535	538	69,000	2,445.45
1986-07-14	561	570	560	560	54,000	2,545.45
1986-07-11	552	565	550	558	79,000	2,536.36
1986-07-10	565	570	535	535	70,000	2,431.82
1986-07-09	580	580	560	560	134,000	2,545.45
1986-07-08	570	580	560	571	249,000	2,595.45
1986-07-07	535	590	535	590	515,000	2,681.82
1986-07-05	530	550	530	535	64,000	2,431.82
1986-07-04	550	550	535	545	100,000	2,477.27
1986-07-03	551	555	545	553	167,000	2,513.64
1986-07-02	529	557	529	555	457,000	2,522.73
1986-07-01	530	530	525	527	153,000	2,395.45
1986-06-30	519	530	515	525	109,000	2,386.36
1986-06-28	516	518	515	517	34,000	2,350
1986-06-27	519	525	512	519	75,000	2,359.09
1986-06-26	530	530	510	520	60,000	2,363.64
1986-06-25	509	535	509	530	275,000	2,409.09
1986-06-24	499	510	499	505	114,000	2,295.45
1986-06-23	495	499	495	498	18,000	2,263.64
1986-06-21	490	496	488	491	26,000	2,231.82
1986-06-20	490	500	485	485	82,000	2,204.55
1986-06-19	482	482	481	481	21,000	2,186.36
1986-06-18	481	495	480	480	79,000	2,181.82
1986-06-17	484	490	480	490	31,000	2,227.27
1986-06-16	490	498	482	482	39,000	2,190.91
1986-06-13	487	492	484	485	43,000	2,204.55
1986-06-12	484	500	484	485	53,000	2,204.55
1986-06-11	499	499	485	489	80,000	2,222.73
1986-06-10	476	500	476	494	110,000	2,245.45
1986-06-09	496	500	485	486	59,000	2,209.09
1986-06-07	500	510	495	495	46,000	2,250
1986-06-06	503	505	500	500	64,000	2,272.73
1986-06-05	509	520	501	506	256,000	2,300
1986-06-04	516	517	501	505	186,000	2,295.45
1986-06-03	525	530	500	518	419,000	2,354.55
1986-06-02	490	528	490	516	683,000	2,345.45
1986-05-31	490	490	481	485	174,000	2,204.55
1986-05-30	490	490	477	481	333,000	2,186.36
1986-05-29	464	480	460	475	444,000	2,159.09
1986-05-28	443	450	443	447	69,000	2,031.82
1986-05-27	447	447	442	442	26,000	2,009.09
1986-05-26	449	450	442	442	69,000	2,009.09
1986-05-24	448	450	444	449	33,000	2,040.91
1986-05-23	448	448	438	441	49,000	2,004.55
1986-05-22	445	448	443	445	13,000	2,022.73
1986-05-21	435	441	435	441	31,000	2,004.55
1986-05-20	436	440	435	435	22,000	1,977.27
1986-05-19	436	440	436	440	2,000	2,000
1986-05-17	439	440	435	435	45,000	1,977.27
1986-05-16	448	449	435	435	35,000	1,977.27
1986-05-15	455	458	448	448	51,000	2,036.36
1986-05-14	458	463	455	456	78,000	2,072.73
1986-05-13	462	464	453	453	212,000	2,059.09
1986-05-12	450	461	448	461	218,000	2,095.45
1986-05-09	429	450	428	445	100,000	2,022.73
1986-05-08	435	439	425	425	72,000	1,931.82
1986-05-07	431	440	431	440	20,000	2,000
1986-05-06	426	429	426	429	13,000	1,950
1986-05-02	420	420	418	420	24,000	1,909.09
1986-05-01	422	422	416	420	67,000	1,909.09
1986-04-30	425	425	420	422	54,000	1,918.18
1986-04-28	420	420	419	420	214,000	1,909.09
1986-04-26	425	425	416	420	20,000	1,909.09
1986-04-25	425	430	421	425	18,000	1,931.82
1986-04-24	435	436	425	425	26,000	1,931.82
1986-04-23	434	436	433	436	67,000	1,981.82
1986-04-22	438	438	430	431	46,000	1,959.09
1986-04-21	435	440	435	435	42,000	1,977.27
1986-04-19	428	435	428	435	21,000	1,977.27
1986-04-18	428	430	427	428	27,000	1,945.45
1986-04-17	422	427	422	425	47,000	1,931.82
1986-04-16	424	425	415	420	60,000	1,909.09
1986-04-15	421	430	420	420	20,000	1,909.09
1986-04-14	419	425	415	420	66,000	1,909.09
1986-04-11	410	417	410	414	103,000	1,881.82
1986-04-10	410	412	410	410	18,000	1,863.64
1986-04-09	415	415	410	410	10,000	1,863.64
1986-04-08	410	420	410	410	20,000	1,863.64
1986-04-07	422	422	405	410	23,000	1,863.64
1986-04-04	405	412	405	412	28,000	1,872.73
1986-04-03	410	415	401	401	27,000	1,822.73
1986-04-02	420	420	410	410	31,000	1,863.64
1986-04-01	420	429	417	417	32,000	1,895.45
1986-03-31	403	419	403	419	19,000	1,904.55
1986-03-29	400	403	400	403	10,000	1,831.82
1986-03-28	410	410	410	410	3,000	1,863.64
1986-03-27	416	416	410	410	14,000	1,863.64
1986-03-26	423	423	419	419	34,000	1,904.55
1986-03-25	425	425	422	422	26,000	1,918.18
1986-03-24	429	430	424	424	49,000	1,927.27
1986-03-22	426	429	425	428	23,000	1,945.45
1986-03-20	425	430	425	430	24,000	1,954.55
1986-03-19	426	430	426	427	31,000	1,940.91
1986-03-18	427	427	426	426	49,000	1,936.36
1986-03-17	435	435	428	428	98,000	1,945.45
1986-03-15	430	435	430	430	35,000	1,954.55
1986-03-14	427	430	425	425	45,000	1,931.82
1986-03-13	420	420	405	407	43,000	1,850
1986-03-12	428	430	420	420	29,000	1,909.09
1986-03-11	428	434	428	428	30,000	1,945.45
1986-03-10	432	435	428	428	31,000	1,945.45
1986-03-07	441	441	431	432	33,000	1,963.64
1986-03-06	440	445	440	440	29,000	2,000
1986-03-05	440	449	438	439	54,000	1,995.45
1986-03-04	438	440	436	440	63,000	2,000
1986-03-03	450	450	438	438	176,000	1,990.91
1986-03-01	440	450	440	450	169,000	2,045.45
1986-02-28	443	452	435	435	265,000	1,977.27
1986-02-27	415	450	415	445	321,000	2,022.73
1986-02-26	414	415	412	415	79,000	1,886.36
1986-02-25	416	419	412	415	44,000	1,886.36
1986-02-24	420	420	410	419	75,000	1,904.55
1986-02-22	416	420	416	420	24,000	1,909.09
1986-02-21	412	420	412	416	92,000	1,890.91
1986-02-20	410	412	410	410	47,000	1,863.64
1986-02-19	417	417	410	410	31,000	1,863.64
1986-02-18	420	420	412	412	110,000	1,872.73
1986-02-17	409	431	408	428	292,000	1,945.45
1986-02-15	400	408	400	408	42,000	1,854.55
1986-02-14	404	408	402	408	38,000	1,854.55
1986-02-13	400	412	399	401	204,000	1,822.73
1986-02-12	382	399	382	398	41,000	1,809.09
1986-02-10	395	395	381	381	38,000	1,731.82
1986-02-07	386	390	380	390	38,000	1,772.73
1986-02-06	397	400	391	391	52,000	1,777.27
1986-02-05	408	408	396	400	78,000	1,818.18
1986-02-04	399	411	398	410	185,000	1,863.64
1986-02-03	390	399	390	395	75,000	1,795.45
1986-02-01	380	390	380	390	52,000	1,772.73
1986-01-31	378	382	378	380	30,000	1,727.27
1986-01-30	380	380	375	380	20,000	1,727.27
1986-01-29	360	384	360	382	69,000	1,736.36
1986-01-28	368	369	360	360	18,000	1,636.36
1986-01-27	370	370	370	370	17,000	1,681.82
1986-01-25	370	370	370	370	5,000	1,681.82
1986-01-24	365	368	360	360	28,000	1,636.36
1986-01-23	365	368	364	364	18,000	1,654.55
1986-01-22	360	364	360	364	7,000	1,654.55
1986-01-21	363	363	360	360	3,000	1,636.36
1986-01-20	362	364	362	364	5,000	1,654.55
1986-01-18	362	362	362	362	6,000	1,645.45
1986-01-17	366	368	366	367	7,000	1,668.18
1986-01-16	371	371	366	366	4,000	1,663.64
1986-01-14	365	366	365	366	10,000	1,663.64
1986-01-13	370	370	365	365	9,000	1,659.09
1986-01-10	370	371	366	370	7,000	1,681.82
1986-01-09	375	379	366	366	8,000	1,663.64
1986-01-08	371	379	371	379	34,000	1,722.73
1986-01-07	370	370	370	370	10,000	1,681.82
1986-01-06	375	375	350	350	11,000	1,590.91
1986-01-04	378	378	378	378	2,000	1,718.18

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