4221 大倉工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 730 | 740 | 720 | 740 | 9,000 | 3,700 |
| 1991-12-27 | 730 | 745 | 730 | 737 | 23,000 | 3,685 |
| 1991-12-26 | 730 | 742 | 730 | 740 | 50,000 | 3,700 |
| 1991-12-25 | 712 | 735 | 712 | 735 | 37,000 | 3,675 |
| 1991-12-24 | 750 | 757 | 702 | 702 | 175,000 | 3,510 |
| 1991-12-20 | 800 | 800 | 740 | 740 | 114,000 | 3,700 |
| 1991-12-19 | 810 | 810 | 794 | 795 | 44,000 | 3,975 |
| 1991-12-18 | 810 | 813 | 800 | 810 | 108,000 | 4,050 |
| 1991-12-17 | 813 | 820 | 810 | 810 | 140,000 | 4,050 |
| 1991-12-16 | 801 | 810 | 790 | 810 | 77,000 | 4,050 |
| 1991-12-13 | 771 | 790 | 771 | 785 | 74,000 | 3,925 |
| 1991-12-12 | 746 | 770 | 746 | 768 | 26,000 | 3,840 |
| 1991-12-11 | 755 | 755 | 733 | 745 | 37,000 | 3,725 |
| 1991-12-10 | 790 | 790 | 764 | 775 | 34,000 | 3,875 |
| 1991-12-09 | 780 | 791 | 775 | 780 | 69,000 | 3,900 |
| 1991-12-06 | 734 | 745 | 734 | 741 | 17,000 | 3,705 |
| 1991-12-05 | 724 | 744 | 724 | 744 | 5,000 | 3,720 |
| 1991-12-04 | 720 | 723 | 720 | 723 | 6,000 | 3,615 |
| 1991-12-03 | 716 | 720 | 713 | 720 | 30,000 | 3,600 |
| 1991-12-02 | 735 | 735 | 710 | 713 | 58,000 | 3,565 |
| 1991-11-29 | 741 | 742 | 734 | 735 | 19,000 | 3,675 |
| 1991-11-28 | 766 | 766 | 750 | 751 | 32,000 | 3,755 |
| 1991-11-27 | 770 | 770 | 760 | 770 | 11,000 | 3,850 |
| 1991-11-26 | 770 | 780 | 770 | 775 | 52,000 | 3,875 |
| 1991-11-25 | 790 | 790 | 780 | 780 | 42,000 | 3,900 |
| 1991-11-22 | 815 | 815 | 790 | 800 | 48,000 | 4,000 |
| 1991-11-21 | 814 | 820 | 812 | 819 | 149,000 | 4,095 |
| 1991-11-20 | 819 | 819 | 811 | 815 | 115,000 | 4,075 |
| 1991-11-19 | 820 | 825 | 820 | 821 | 84,000 | 4,105 |
| 1991-11-18 | 820 | 820 | 811 | 820 | 260,000 | 4,100 |
| 1991-11-15 | 810 | 830 | 810 | 830 | 63,000 | 4,150 |
| 1991-11-14 | 822 | 822 | 815 | 816 | 38,000 | 4,080 |
| 1991-11-13 | 821 | 825 | 821 | 821 | 73,000 | 4,105 |
| 1991-11-12 | 820 | 825 | 820 | 821 | 46,000 | 4,105 |
| 1991-11-11 | 832 | 832 | 828 | 829 | 49,000 | 4,145 |
| 1991-11-08 | 840 | 844 | 832 | 835 | 87,000 | 4,175 |
| 1991-11-07 | 826 | 831 | 821 | 831 | 27,000 | 4,155 |
| 1991-11-06 | 855 | 856 | 830 | 840 | 59,000 | 4,200 |
| 1991-11-05 | 850 | 855 | 841 | 855 | 74,000 | 4,275 |
| 1991-11-01 | 844 | 855 | 837 | 850 | 88,000 | 4,250 |
| 1991-10-31 | 853 | 854 | 833 | 834 | 83,000 | 4,170 |
| 1991-10-30 | 864 | 868 | 853 | 853 | 207,000 | 4,265 |
| 1991-10-29 | 853 | 865 | 852 | 863 | 254,000 | 4,315 |
| 1991-10-28 | 852 | 862 | 850 | 852 | 94,000 | 4,260 |
| 1991-10-25 | 864 | 869 | 852 | 855 | 291,000 | 4,275 |
| 1991-10-24 | 826 | 864 | 822 | 859 | 597,000 | 4,295 |
| 1991-10-23 | 824 | 830 | 820 | 820 | 60,000 | 4,100 |
| 1991-10-22 | 830 | 830 | 820 | 824 | 78,000 | 4,120 |
| 1991-10-21 | 839 | 839 | 830 | 830 | 89,000 | 4,150 |
| 1991-10-18 | 830 | 835 | 813 | 829 | 125,000 | 4,145 |
| 1991-10-17 | 800 | 832 | 800 | 829 | 209,000 | 4,145 |
| 1991-10-16 | 800 | 815 | 800 | 810 | 86,000 | 4,050 |
| 1991-10-15 | 800 | 810 | 791 | 810 | 72,000 | 4,050 |
| 1991-10-14 | 819 | 819 | 805 | 810 | 123,000 | 4,050 |
| 1991-10-11 | 829 | 830 | 803 | 829 | 153,000 | 4,145 |
| 1991-10-09 | 809 | 828 | 809 | 821 | 332,000 | 4,105 |
| 1991-10-08 | 800 | 809 | 800 | 800 | 42,000 | 4,000 |
| 1991-10-07 | 800 | 815 | 800 | 800 | 68,000 | 4,000 |
| 1991-10-04 | 815 | 817 | 795 | 800 | 97,000 | 4,000 |
| 1991-10-03 | 828 | 832 | 810 | 815 | 201,000 | 4,075 |
| 1991-10-02 | 800 | 840 | 800 | 840 | 548,000 | 4,200 |
| 1991-10-01 | 785 | 790 | 760 | 781 | 117,000 | 3,905 |
| 1991-09-30 | 786 | 786 | 772 | 775 | 63,000 | 3,875 |
| 1991-09-27 | 780 | 780 | 770 | 780 | 130,000 | 3,900 |
| 1991-09-26 | 785 | 785 | 769 | 780 | 71,000 | 3,900 |
| 1991-09-25 | 788 | 794 | 780 | 780 | 109,000 | 3,900 |
| 1991-09-24 | 791 | 801 | 788 | 788 | 111,000 | 3,940 |
| 1991-09-20 | 787 | 810 | 785 | 788 | 363,000 | 3,940 |
| 1991-09-19 | 758 | 790 | 758 | 777 | 393,000 | 3,885 |
| 1991-09-18 | 758 | 758 | 744 | 756 | 195,000 | 3,780 |
| 1991-09-17 | 728 | 750 | 728 | 750 | 147,000 | 3,750 |
| 1991-09-13 | 715 | 720 | 710 | 718 | 152,000 | 3,590 |
| 1991-09-12 | 735 | 735 | 707 | 710 | 134,000 | 3,550 |
| 1991-09-11 | 716 | 740 | 715 | 730 | 30,000 | 3,650 |
| 1991-09-10 | 707 | 717 | 707 | 713 | 22,000 | 3,565 |
| 1991-09-09 | 740 | 746 | 716 | 717 | 44,000 | 3,585 |
| 1991-09-06 | 737 | 745 | 725 | 744 | 66,000 | 3,720 |
| 1991-09-05 | 725 | 735 | 720 | 730 | 134,000 | 3,650 |
| 1991-09-04 | 705 | 727 | 705 | 720 | 23,000 | 3,600 |
| 1991-09-03 | 718 | 718 | 705 | 715 | 21,000 | 3,575 |
| 1991-09-02 | 705 | 720 | 690 | 720 | 83,000 | 3,600 |
| 1991-08-30 | 690 | 700 | 690 | 690 | 13,000 | 3,450 |
| 1991-08-29 | 680 | 690 | 670 | 690 | 36,000 | 3,450 |
| 1991-08-28 | 685 | 695 | 665 | 685 | 14,000 | 3,425 |
| 1991-08-27 | 655 | 675 | 655 | 675 | 58,000 | 3,375 |
| 1991-08-26 | 698 | 698 | 664 | 665 | 16,000 | 3,325 |
| 1991-08-23 | 709 | 709 | 690 | 690 | 25,000 | 3,450 |
| 1991-08-22 | 666 | 720 | 666 | 720 | 63,000 | 3,600 |
| 1991-08-21 | 631 | 665 | 631 | 660 | 34,000 | 3,300 |
| 1991-08-20 | 641 | 658 | 630 | 641 | 49,000 | 3,205 |
| 1991-08-19 | 709 | 709 | 640 | 640 | 58,000 | 3,200 |
| 1991-08-16 | 742 | 742 | 705 | 705 | 28,000 | 3,525 |
| 1991-08-15 | 749 | 749 | 715 | 733 | 57,000 | 3,665 |
| 1991-08-14 | 730 | 740 | 724 | 740 | 34,000 | 3,700 |
| 1991-08-13 | 735 | 735 | 709 | 730 | 16,000 | 3,650 |
| 1991-08-12 | 750 | 750 | 735 | 735 | 31,000 | 3,675 |
| 1991-08-09 | 749 | 750 | 742 | 749 | 60,000 | 3,745 |
| 1991-08-08 | 748 | 749 | 745 | 749 | 27,000 | 3,745 |
| 1991-08-07 | 745 | 749 | 742 | 749 | 109,000 | 3,745 |
| 1991-08-06 | 760 | 760 | 742 | 742 | 28,000 | 3,710 |
| 1991-08-05 | 761 | 761 | 757 | 760 | 29,000 | 3,800 |
| 1991-08-02 | 749 | 759 | 741 | 741 | 32,000 | 3,705 |
| 1991-08-01 | 762 | 762 | 751 | 753 | 36,000 | 3,765 |
| 1991-07-31 | 747 | 763 | 747 | 751 | 115,000 | 3,755 |
| 1991-07-30 | 740 | 747 | 731 | 740 | 45,000 | 3,700 |
| 1991-07-29 | 740 | 743 | 731 | 742 | 23,000 | 3,710 |
| 1991-07-26 | 730 | 730 | 717 | 730 | 51,000 | 3,650 |
| 1991-07-25 | 730 | 735 | 730 | 731 | 57,000 | 3,655 |
| 1991-07-24 | 737 | 737 | 730 | 730 | 67,000 | 3,650 |
| 1991-07-23 | 710 | 723 | 710 | 723 | 34,000 | 3,615 |
| 1991-07-22 | 710 | 715 | 710 | 712 | 26,000 | 3,560 |
| 1991-07-19 | 715 | 720 | 705 | 715 | 81,000 | 3,575 |
| 1991-07-18 | 735 | 735 | 715 | 715 | 26,000 | 3,575 |
| 1991-07-17 | 741 | 741 | 736 | 738 | 47,000 | 3,690 |
| 1991-07-16 | 741 | 750 | 736 | 741 | 40,000 | 3,705 |
| 1991-07-15 | 720 | 750 | 720 | 740 | 61,000 | 3,700 |
| 1991-07-12 | 721 | 725 | 715 | 715 | 28,000 | 3,575 |
| 1991-07-11 | 735 | 735 | 715 | 725 | 60,000 | 3,625 |
| 1991-07-10 | 710 | 733 | 710 | 725 | 93,000 | 3,625 |
| 1991-07-09 | 720 | 740 | 710 | 721 | 43,000 | 3,605 |
| 1991-07-08 | 757 | 765 | 750 | 750 | 58,000 | 3,750 |
| 1991-07-05 | 765 | 775 | 765 | 765 | 32,000 | 3,825 |
| 1991-07-04 | 789 | 789 | 760 | 775 | 29,000 | 3,875 |
| 1991-07-03 | 811 | 811 | 790 | 790 | 13,000 | 3,950 |
| 1991-07-02 | 815 | 820 | 810 | 810 | 40,000 | 4,050 |
| 1991-07-01 | 806 | 815 | 803 | 815 | 28,000 | 4,075 |
| 1991-06-28 | 803 | 808 | 796 | 796 | 29,000 | 3,980 |
| 1991-06-27 | 800 | 800 | 775 | 795 | 26,000 | 3,975 |
| 1991-06-26 | 796 | 809 | 796 | 800 | 22,000 | 4,000 |
| 1991-06-25 | 799 | 800 | 785 | 789 | 38,000 | 3,945 |
| 1991-06-24 | 800 | 800 | 779 | 800 | 75,000 | 4,000 |
| 1991-06-21 | 818 | 820 | 818 | 818 | 94,000 | 4,090 |
| 1991-06-20 | 810 | 820 | 800 | 818 | 56,000 | 4,090 |
| 1991-06-19 | 830 | 830 | 810 | 810 | 68,000 | 4,050 |
| 1991-06-18 | 815 | 830 | 807 | 830 | 42,000 | 4,150 |
| 1991-06-17 | 830 | 830 | 815 | 824 | 39,000 | 4,120 |
| 1991-06-14 | 823 | 823 | 813 | 815 | 38,000 | 4,075 |
| 1991-06-13 | 790 | 793 | 790 | 793 | 10,000 | 3,965 |
| 1991-06-12 | 791 | 795 | 791 | 792 | 46,000 | 3,960 |
| 1991-06-11 | 802 | 802 | 792 | 793 | 16,000 | 3,965 |
| 1991-06-10 | 813 | 814 | 803 | 803 | 14,000 | 4,015 |
| 1991-06-07 | 824 | 824 | 802 | 803 | 23,000 | 4,015 |
| 1991-06-06 | 811 | 829 | 810 | 824 | 41,000 | 4,120 |
| 1991-06-05 | 810 | 827 | 810 | 810 | 19,000 | 4,050 |
| 1991-06-04 | 815 | 819 | 810 | 810 | 46,000 | 4,050 |
| 1991-06-03 | 815 | 820 | 815 | 815 | 19,000 | 4,075 |
| 1991-05-31 | 812 | 812 | 811 | 812 | 19,000 | 4,060 |
| 1991-05-30 | 820 | 820 | 810 | 810 | 7,000 | 4,050 |
| 1991-05-29 | 810 | 820 | 800 | 800 | 25,000 | 4,000 |
| 1991-05-28 | 811 | 811 | 810 | 810 | 25,000 | 4,050 |
| 1991-05-27 | 820 | 820 | 811 | 811 | 37,000 | 4,055 |
| 1991-05-24 | 817 | 817 | 810 | 817 | 42,000 | 4,085 |
| 1991-05-23 | 835 | 836 | 820 | 825 | 39,000 | 4,125 |
| 1991-05-22 | 830 | 838 | 830 | 835 | 38,000 | 4,175 |
| 1991-05-21 | 831 | 835 | 830 | 830 | 44,000 | 4,150 |
| 1991-05-20 | 836 | 837 | 830 | 830 | 35,000 | 4,150 |
| 1991-05-17 | 850 | 850 | 835 | 835 | 19,000 | 4,175 |
| 1991-05-16 | 859 | 860 | 846 | 850 | 23,000 | 4,250 |
| 1991-05-15 | 860 | 860 | 845 | 851 | 29,000 | 4,255 |
| 1991-05-14 | 870 | 870 | 868 | 868 | 24,000 | 4,340 |
| 1991-05-13 | 860 | 869 | 859 | 860 | 34,000 | 4,300 |
| 1991-05-10 | 871 | 872 | 860 | 860 | 91,000 | 4,300 |
| 1991-05-09 | 864 | 880 | 864 | 867 | 15,000 | 4,335 |
| 1991-05-08 | 888 | 888 | 862 | 863 | 29,000 | 4,315 |
| 1991-05-07 | 870 | 890 | 870 | 888 | 20,000 | 4,440 |
| 1991-05-02 | 866 | 870 | 855 | 858 | 88,000 | 4,290 |
| 1991-05-01 | 876 | 880 | 860 | 865 | 80,000 | 4,325 |
| 1991-04-30 | 881 | 890 | 870 | 875 | 42,000 | 4,375 |
| 1991-04-26 | 882 | 882 | 875 | 881 | 77,000 | 4,405 |
| 1991-04-25 | 890 | 898 | 881 | 881 | 78,000 | 4,405 |
| 1991-04-24 | 886 | 898 | 881 | 890 | 71,000 | 4,450 |
| 1991-04-23 | 869 | 900 | 869 | 898 | 86,000 | 4,490 |
| 1991-04-22 | 897 | 900 | 887 | 887 | 49,000 | 4,435 |
| 1991-04-19 | 903 | 905 | 895 | 900 | 20,000 | 4,500 |
| 1991-04-18 | 905 | 914 | 895 | 895 | 34,000 | 4,475 |
| 1991-04-17 | 898 | 907 | 898 | 905 | 54,000 | 4,525 |
| 1991-04-16 | 900 | 908 | 900 | 900 | 64,000 | 4,500 |
| 1991-04-15 | 906 | 910 | 895 | 900 | 130,000 | 4,500 |
| 1991-04-12 | 900 | 917 | 899 | 900 | 56,000 | 4,500 |
| 1991-04-11 | 910 | 920 | 891 | 892 | 90,000 | 4,460 |
| 1991-04-10 | 921 | 921 | 910 | 915 | 58,000 | 4,575 |
| 1991-04-09 | 940 | 950 | 921 | 921 | 168,000 | 4,605 |
| 1991-04-08 | 947 | 960 | 935 | 935 | 180,000 | 4,675 |
| 1991-04-05 | 929 | 949 | 929 | 938 | 369,000 | 4,690 |
| 1991-04-04 | 890 | 920 | 888 | 920 | 82,000 | 4,600 |
| 1991-04-03 | 890 | 890 | 887 | 888 | 58,000 | 4,440 |
| 1991-04-02 | 875 | 880 | 865 | 879 | 43,000 | 4,395 |
| 1991-04-01 | 888 | 888 | 870 | 876 | 52,000 | 4,380 |
| 1991-03-29 | 880 | 880 | 875 | 878 | 31,000 | 4,390 |
| 1991-03-28 | 865 | 877 | 865 | 870 | 82,000 | 4,350 |
| 1991-03-27 | 878 | 878 | 865 | 865 | 63,000 | 4,325 |
| 1991-03-26 | 870 | 872 | 855 | 869 | 86,000 | 4,345 |
| 1991-03-25 | 900 | 900 | 880 | 880 | 107,000 | 4,400 |
| 1991-03-22 | 890 | 895 | 883 | 890 | 77,000 | 4,450 |
| 1991-03-20 | 890 | 890 | 875 | 883 | 75,000 | 4,415 |
| 1991-03-19 | 901 | 910 | 900 | 910 | 142,000 | 4,550 |
| 1991-03-18 | 895 | 909 | 895 | 900 | 292,000 | 4,500 |
| 1991-03-15 | 890 | 899 | 877 | 890 | 277,000 | 4,450 |
| 1991-03-14 | 845 | 885 | 845 | 885 | 271,000 | 4,425 |
| 1991-03-13 | 823 | 838 | 823 | 836 | 262,000 | 4,180 |
| 1991-03-12 | 850 | 850 | 821 | 821 | 166,000 | 4,105 |
| 1991-03-11 | 849 | 849 | 840 | 845 | 56,000 | 4,225 |
| 1991-03-08 | 821 | 840 | 821 | 830 | 50,000 | 4,150 |
| 1991-03-07 | 835 | 845 | 829 | 829 | 77,000 | 4,145 |
| 1991-03-06 | 825 | 830 | 821 | 829 | 105,000 | 4,145 |
| 1991-03-05 | 800 | 820 | 800 | 819 | 123,000 | 4,095 |
| 1991-03-04 | 805 | 805 | 800 | 800 | 270,000 | 4,000 |
| 1991-03-01 | 840 | 840 | 801 | 801 | 90,000 | 4,005 |
| 1991-02-28 | 841 | 858 | 838 | 838 | 118,000 | 4,190 |
| 1991-02-27 | 838 | 839 | 830 | 830 | 38,000 | 4,150 |
| 1991-02-26 | 850 | 850 | 838 | 840 | 146,000 | 4,200 |
| 1991-02-25 | 816 | 830 | 815 | 830 | 36,000 | 4,150 |
| 1991-02-22 | 804 | 820 | 800 | 815 | 112,000 | 4,075 |
| 1991-02-21 | 810 | 830 | 810 | 815 | 75,000 | 4,075 |
| 1991-02-20 | 839 | 850 | 801 | 810 | 110,000 | 4,050 |
| 1991-02-19 | 825 | 851 | 815 | 839 | 152,000 | 4,195 |
| 1991-02-18 | 816 | 821 | 807 | 807 | 83,000 | 4,035 |
| 1991-02-15 | 800 | 800 | 798 | 800 | 47,000 | 4,000 |
| 1991-02-14 | 825 | 826 | 811 | 818 | 152,000 | 4,090 |
| 1991-02-13 | 770 | 810 | 765 | 810 | 200,000 | 4,050 |
| 1991-02-12 | 737 | 770 | 737 | 765 | 81,000 | 3,825 |
| 1991-02-08 | 730 | 737 | 721 | 721 | 52,000 | 3,605 |
| 1991-02-07 | 735 | 739 | 720 | 727 | 57,000 | 3,635 |
| 1991-02-06 | 701 | 730 | 700 | 720 | 62,000 | 3,600 |
| 1991-02-05 | 655 | 692 | 650 | 692 | 91,000 | 3,460 |
| 1991-02-04 | 625 | 645 | 625 | 630 | 20,000 | 3,150 |
| 1991-02-01 | 610 | 625 | 610 | 625 | 61,000 | 3,125 |
| 1991-01-31 | 620 | 625 | 610 | 610 | 53,000 | 3,050 |
| 1991-01-30 | 625 | 635 | 619 | 620 | 35,000 | 3,100 |
| 1991-01-29 | 643 | 643 | 630 | 632 | 41,000 | 3,160 |
| 1991-01-28 | 645 | 650 | 635 | 645 | 35,000 | 3,225 |
| 1991-01-25 | 610 | 635 | 610 | 635 | 37,000 | 3,175 |
| 1991-01-24 | 594 | 595 | 582 | 590 | 76,000 | 2,950 |
| 1991-01-23 | 601 | 603 | 586 | 600 | 62,000 | 3,000 |
| 1991-01-22 | 620 | 620 | 610 | 616 | 98,000 | 3,080 |
| 1991-01-21 | 650 | 650 | 630 | 630 | 57,000 | 3,150 |
| 1991-01-18 | 669 | 670 | 640 | 650 | 77,000 | 3,250 |
| 1991-01-17 | 625 | 655 | 621 | 649 | 119,000 | 3,245 |
| 1991-01-16 | 650 | 650 | 631 | 635 | 39,000 | 3,175 |
| 1991-01-14 | 680 | 680 | 660 | 660 | 25,000 | 3,300 |
| 1991-01-11 | 679 | 700 | 670 | 700 | 61,000 | 3,500 |
| 1991-01-10 | 706 | 706 | 690 | 700 | 44,000 | 3,500 |
| 1991-01-09 | 720 | 720 | 706 | 710 | 22,000 | 3,550 |
| 1991-01-08 | 759 | 759 | 740 | 740 | 13,000 | 3,700 |
| 1991-01-07 | 765 | 770 | 761 | 765 | 18,000 | 3,825 |
| 1991-01-04 | 760 | 765 | 760 | 765 | 25,000 | 3,825 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
