4221 大倉工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2871471570571560,0003,250
1987-12-2674474471571530,0003,250
1987-12-2577578076077462,0003,518.18
1987-12-2479579877878364,0003,559.09
1987-12-2379579979079040,0003,590.91
1987-12-22802802791795113,0003,613.64
1987-12-2179980579579593,0003,613.64
1987-12-1880981180080095,0003,636.36
1987-12-17820820805805110,0003,659.09
1987-12-1681082081081354,0003,695.45
1987-12-1581982780582088,0003,727.27
1987-12-1482682882082032,0003,727.27
1987-12-1182082981081863,0003,718.18
1987-12-1081583181183173,0003,777.27
1987-12-0982683982083541,0003,795.45
1987-12-0883083481181143,0003,686.36
1987-12-0783083182083045,0003,772.73
1987-12-0580081080081035,0003,681.82
1987-12-0483083080081068,0003,681.82
1987-12-0385085082583033,0003,772.73
1987-12-0284484484084432,0003,836.36
1987-12-01832832792792101,0003,600
1987-11-3086086083283215,0003,781.82
1987-11-2885585584085329,0003,877.27
1987-11-27855860835845101,0003,840.91
1987-11-2685086985086594,0003,931.82
1987-11-2583084083083139,0003,777.27
1987-11-2481581781581557,0003,704.55
1987-11-2082083181581514,0003,704.55
1987-11-1984984983083025,0003,772.73
1987-11-1885085083583518,0003,795.45
1987-11-1784986083985571,0003,886.36
1987-11-1685086185085118,0003,868.18
1987-11-13858858850850103,0003,863.64
1987-11-1278578578078597,0003,568.18
1987-11-1175075071571575,0003,250
1987-11-1079380578078571,0003,568.18
1987-11-0983483479079040,0003,590.91
1987-11-0784884883583533,0003,795.45
1987-11-0683084783084754,0003,850
1987-11-05847850825830119,0003,772.73
1987-11-0483084983084743,0003,850
1987-11-0283184582083040,0003,772.73
1987-10-3181581581281570,0003,704.55
1987-10-3080082080080255,0003,645.45
1987-10-29810825780780102,0003,545.45
1987-10-28820850820827123,0003,759.09
1987-10-2780882680080495,0003,654.55
1987-10-2688088083883855,0003,809.09
1987-10-2487690087689561,0004,068.18
1987-10-23895901870872153,0003,963.64
1987-10-22920945910911158,0004,140.91
1987-10-21871931871900177,0004,090.91
1987-10-19960970955970121,0004,409.09
1987-10-161,0201,0201,0101,02088,0004,636.36
1987-10-151,0301,0401,0201,020116,0004,636.36
1987-10-141,0701,0701,0301,070306,0004,863.64
1987-10-131,0201,0501,0201,050146,0004,772.73
1987-10-121,0101,0401,0001,010229,0004,590.91
1987-10-091,0901,1001,0201,050590,0004,772.73
1987-10-081,0701,1101,0501,0701,699,0004,863.64
1987-10-071,0001,0701,0001,0501,139,0004,772.73
1987-10-069981,0209901,020255,0004,636.36
1987-10-05970980969980110,0004,454.55
1987-10-0393595093094675,0004,300
1987-10-02949949930935149,0004,250
1987-10-01935950925925173,0004,204.55
1987-09-30950960935935102,0004,250
1987-09-2997097094996068,0004,363.64
1987-09-28940955930940135,0004,272.73
1987-09-26950951920921129,0004,186.36
1987-09-2596097095095091,0004,318.18
1987-09-249971,020940940282,0004,272.73
1987-09-229801,000960990140,0004,500
1987-09-219911,000973975260,0004,431.82
1987-09-181,0201,030980981159,0004,459.09
1987-09-171,0101,0209971,020216,0004,636.36
1987-09-161,0001,0409991,010261,0004,590.91
1987-09-14990999980995158,0004,522.73
1987-09-111,0201,030980980232,0004,454.55
1987-09-101,0001,0601,0001,040242,0004,727.27
1987-09-091,0601,0701,0001,000283,0004,545.45
1987-09-081,0601,0701,0401,070385,0004,863.64
1987-09-071,0901,1001,0301,080408,0004,909.09
1987-09-051,1001,1001,0501,090874,0004,954.55
1987-09-041,0201,0601,0201,060462,0004,818.18
1987-09-031,0301,0601,0001,010607,0004,590.91
1987-09-021,0501,0601,0201,050919,0004,772.73
1987-09-011,0001,0701,0001,0301,881,0004,681.82
1987-08-319951,000965995186,0004,522.73
1987-08-29989990978990293,0004,500
1987-08-281,0001,000960960547,0004,363.64
1987-08-27995999980994499,0004,518.18
1987-08-269781,0109659851,451,0004,477.27
1987-08-259781,0209709842,170,0004,472.73
1987-08-24936980935960926,0004,363.64
1987-08-22940940920921458,0004,186.36
1987-08-21919950911935712,0004,250
1987-08-20929929901913378,0004,150
1987-08-199189359009251,225,0004,204.55
1987-08-188719508639381,102,0004,263.64
1987-08-17895895851857181,0003,895.45
1987-08-14910930880880756,0004,000
1987-08-13848892840892772,0004,054.55
1987-08-1283084083083886,0003,809.09
1987-08-11845845820820171,0003,727.27
1987-08-10827835820835318,0003,795.45
1987-08-07825825815823110,0003,740.91
1987-08-06830839811822194,0003,736.36
1987-08-05800810790810113,0003,681.82
1987-08-04795806785790193,0003,590.91
1987-08-0381083079279291,0003,600
1987-08-01802810802810158,0003,681.82
1987-07-31791824791802272,0003,645.45
1987-07-30830850801801361,0003,640.91
1987-07-29850869820846628,0003,845.45
1987-07-28835850820849420,0003,859.09
1987-07-27796835791835434,0003,795.45
1987-07-25789800788800189,0003,636.36
1987-07-24795819780800394,0003,636.36
1987-07-23825825778805398,0003,659.09
1987-07-228158517958241,453,0003,745.45
1987-07-217658357658002,404,0003,636.36
1987-07-207757757757751,711,0003,522.73
1987-07-17665675665675122,0003,068.18
1987-07-1667067066566877,0003,036.36
1987-07-1564167564166061,0003,000
1987-07-1467567563564073,0002,909.09
1987-07-1366567466567450,0003,063.64
1987-07-1065567065567078,0003,045.45
1987-07-09650670650655109,0002,977.27
1987-07-0867567564065051,0002,954.55
1987-07-0766066566066567,0003,022.73
1987-07-0667068567068564,0003,113.64
1987-07-0469870267568793,0003,122.73
1987-07-03709710690702321,0003,190.91
1987-07-02685700675700387,0003,181.82
1987-07-01665695645695458,0003,159.09
1987-06-30675675650655120,0002,977.27
1987-06-29680689670670327,0003,045.45
1987-06-27650670650670170,0003,045.45
1987-06-26641650640649128,0002,950
1987-06-25650650630640101,0002,909.09
1987-06-24625641620640108,0002,909.09
1987-06-2361063561062058,0002,818.18
1987-06-2266066063063089,0002,863.64
1987-06-19669670650662133,0003,009.09
1987-06-18648675641670392,0003,045.45
1987-06-17627638620638167,0002,900
1987-06-1661162860862865,0002,854.55
1987-06-1562163061562748,0002,850
1987-06-12631637630630110,0002,863.64
1987-06-11635639631631106,0002,868.18
1987-06-10629638621638126,0002,900
1987-06-09620639618639124,0002,904.55
1987-06-0863563561662592,0002,840.91
1987-06-06634634610625100,0002,840.91
1987-06-05636640630631188,0002,868.18
1987-06-04634645634636208,0002,890.91
1987-06-03633643630643252,0002,922.73
1987-06-02634650630634551,0002,881.82
1987-06-01610625610625454,0002,840.91
1987-05-30590610589600360,0002,727.27
1987-05-29567585567585114,0002,659.09
1987-05-28583584560576127,0002,618.18
1987-05-27595595574584191,0002,654.55
1987-05-26565597562595376,0002,704.55
1987-05-2556556555255297,0002,509.09
1987-05-23549560545545206,0002,477.27
1987-05-2254554553554460,0002,472.73
1987-05-2153153651551575,0002,340.91
1987-05-2055055053553578,0002,431.82
1987-05-19545550535550220,0002,500
1987-05-18530555530541131,0002,459.09
1987-05-15550570545545277,0002,477.27
1987-05-14525550520545207,0002,477.27
1987-05-13539540511524135,0002,381.82
1987-05-12501550500548280,0002,490.91
1987-05-0846146646146612,0002,118.18
1987-05-0745545945145114,0002,050
1987-05-064524554524559,0002,068.18
1987-05-0245745745045011,0002,045.45
1987-05-014534534524524,0002,054.55
1987-04-3044944944844824,0002,036.36
1987-04-2845045044544610,0002,027.27
1987-04-2746046045845836,0002,081.82
1987-04-2546046046046015,0002,090.91
1987-04-2445346045346039,0002,090.91
1987-04-2345345345345317,0002,059.09
1987-04-2246146145045017,0002,045.45
1987-04-2145145345145227,0002,054.55
1987-04-2046846846446740,0002,122.73
1987-04-1746746746046731,0002,122.73
1987-04-1647047046746731,0002,122.73
1987-04-1547147146546755,0002,122.73
1987-04-144674714674719,0002,140.91
1987-04-1347547547147115,0002,140.91
1987-04-1048048046846841,0002,127.27
1987-04-0947047546747122,0002,140.91
1987-04-0846246846246536,0002,113.64
1987-04-0646747046046028,0002,090.91
1987-04-0446648046546515,0002,113.64
1987-04-0347547546046017,0002,090.91
1987-04-0247547647547514,0002,159.09
1987-03-3147548047547512,0002,159.09
1987-03-3047949047948039,0002,181.82
1987-03-2846148046148045,0002,181.82
1987-03-2747247246046017,0002,090.91
1987-03-2648048048048019,0002,181.82
1987-03-2547547545545725,0002,077.27
1987-03-2447848047547521,0002,159.09
1987-03-2347547947547811,0002,172.73
1987-03-2047548047548022,0002,181.82
1987-03-1946247846047034,0002,136.36
1987-03-1847847846046023,0002,090.91
1987-03-1746748046548035,0002,181.82
1987-03-1646547146546543,0002,113.64
1987-03-1346647046546925,0002,131.82
1987-03-1247047046446431,0002,109.09
1987-03-1146147046147025,0002,136.36
1987-03-104664674634638,0002,104.55
1987-03-0946646946346311,0002,104.55
1987-03-0745346145346112,0002,095.45
1987-03-0647547545045040,0002,045.45
1987-03-0547547547047031,0002,136.36
1987-03-0447447947047027,0002,136.36
1987-03-0348148447047924,0002,177.27
1987-03-0248148548048025,0002,181.82
1987-02-2847048047048027,0002,181.82
1987-02-274754754754759,0002,159.09
1987-02-2650050048548533,0002,204.55
1987-02-2548048147548145,0002,186.36
1987-02-2449049047047044,0002,136.36
1987-02-2349950048549015,0002,227.27
1987-02-2049250149050052,0002,272.73
1987-02-1951351950050282,0002,281.82
1987-02-18490520490514136,0002,336.36
1987-02-1748649048049097,0002,227.27
1987-02-1647048047048064,0002,181.82
1987-02-1346547046546964,0002,131.82
1987-02-1246047045547096,0002,136.36
1987-02-1046046146046025,0002,090.91
1987-02-0747047045145139,0002,050
1987-02-0647547546947030,0002,136.36
1987-02-0545647545047544,0002,159.09
1987-02-0445545645545645,0002,072.73
1987-02-0346046146046013,0002,090.91
1987-02-0246546945546744,0002,122.73
1987-01-3145647045546540,0002,113.64
1987-01-3045145745045518,0002,068.18
1987-01-2945146045045038,0002,045.45
1987-01-2846046045045046,0002,045.45
1987-01-2746546546046021,0002,090.91
1987-01-2646746946646915,0002,131.82
1987-01-2446546746146114,0002,095.45
1987-01-234604674604679,0002,122.73
1987-01-2247047045045048,0002,045.45
1987-01-2147547545045043,0002,045.45
1987-01-2047047847047539,0002,159.09
1987-01-1947247946546559,0002,113.64
1987-01-1647547947147238,0002,145.45
1987-01-1447448047447476,0002,154.55
1987-01-1347948047047421,0002,154.55
1987-01-1247648047548041,0002,181.82
1987-01-0947948047547630,0002,163.64
1987-01-0847348347348085,0002,181.82
1987-01-0748748746047375,0002,150
1987-01-0647448747248770,0002,213.64
1987-01-0547047247047215,0002,145.45

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