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
1991-12-307307407207409,0003,700
1991-12-2773074573073723,0003,685
1991-12-2673074273074050,0003,700
1991-12-2571273571273537,0003,675
1991-12-24750757702702175,0003,510
1991-12-20800800740740114,0003,700
1991-12-1981081079479544,0003,975
1991-12-18810813800810108,0004,050
1991-12-17813820810810140,0004,050
1991-12-1680181079081077,0004,050
1991-12-1377179077178574,0003,925
1991-12-1274677074676826,0003,840
1991-12-1175575573374537,0003,725
1991-12-1079079076477534,0003,875
1991-12-0978079177578069,0003,900
1991-12-0673474573474117,0003,705
1991-12-057247447247445,0003,720
1991-12-047207237207236,0003,615
1991-12-0371672071372030,0003,600
1991-12-0273573571071358,0003,565
1991-11-2974174273473519,0003,675
1991-11-2876676675075132,0003,755
1991-11-2777077076077011,0003,850
1991-11-2677078077077552,0003,875
1991-11-2579079078078042,0003,900
1991-11-2281581579080048,0004,000
1991-11-21814820812819149,0004,095
1991-11-20819819811815115,0004,075
1991-11-1982082582082184,0004,105
1991-11-18820820811820260,0004,100
1991-11-1581083081083063,0004,150
1991-11-1482282281581638,0004,080
1991-11-1382182582182173,0004,105
1991-11-1282082582082146,0004,105
1991-11-1183283282882949,0004,145
1991-11-0884084483283587,0004,175
1991-11-0782683182183127,0004,155
1991-11-0685585683084059,0004,200
1991-11-0585085584185574,0004,275
1991-11-0184485583785088,0004,250
1991-10-3185385483383483,0004,170
1991-10-30864868853853207,0004,265
1991-10-29853865852863254,0004,315
1991-10-2885286285085294,0004,260
1991-10-25864869852855291,0004,275
1991-10-24826864822859597,0004,295
1991-10-2382483082082060,0004,100
1991-10-2283083082082478,0004,120
1991-10-2183983983083089,0004,150
1991-10-18830835813829125,0004,145
1991-10-17800832800829209,0004,145
1991-10-1680081580081086,0004,050
1991-10-1580081079181072,0004,050
1991-10-14819819805810123,0004,050
1991-10-11829830803829153,0004,145
1991-10-09809828809821332,0004,105
1991-10-0880080980080042,0004,000
1991-10-0780081580080068,0004,000
1991-10-0481581779580097,0004,000
1991-10-03828832810815201,0004,075
1991-10-02800840800840548,0004,200
1991-10-01785790760781117,0003,905
1991-09-3078678677277563,0003,875
1991-09-27780780770780130,0003,900
1991-09-2678578576978071,0003,900
1991-09-25788794780780109,0003,900
1991-09-24791801788788111,0003,940
1991-09-20787810785788363,0003,940
1991-09-19758790758777393,0003,885
1991-09-18758758744756195,0003,780
1991-09-17728750728750147,0003,750
1991-09-13715720710718152,0003,590
1991-09-12735735707710134,0003,550
1991-09-1171674071573030,0003,650
1991-09-1070771770771322,0003,565
1991-09-0974074671671744,0003,585
1991-09-0673774572574466,0003,720
1991-09-05725735720730134,0003,650
1991-09-0470572770572023,0003,600
1991-09-0371871870571521,0003,575
1991-09-0270572069072083,0003,600
1991-08-3069070069069013,0003,450
1991-08-2968069067069036,0003,450
1991-08-2868569566568514,0003,425
1991-08-2765567565567558,0003,375
1991-08-2669869866466516,0003,325
1991-08-2370970969069025,0003,450
1991-08-2266672066672063,0003,600
1991-08-2163166563166034,0003,300
1991-08-2064165863064149,0003,205
1991-08-1970970964064058,0003,200
1991-08-1674274270570528,0003,525
1991-08-1574974971573357,0003,665
1991-08-1473074072474034,0003,700
1991-08-1373573570973016,0003,650
1991-08-1275075073573531,0003,675
1991-08-0974975074274960,0003,745
1991-08-0874874974574927,0003,745
1991-08-07745749742749109,0003,745
1991-08-0676076074274228,0003,710
1991-08-0576176175776029,0003,800
1991-08-0274975974174132,0003,705
1991-08-0176276275175336,0003,765
1991-07-31747763747751115,0003,755
1991-07-3074074773174045,0003,700
1991-07-2974074373174223,0003,710
1991-07-2673073071773051,0003,650
1991-07-2573073573073157,0003,655
1991-07-2473773773073067,0003,650
1991-07-2371072371072334,0003,615
1991-07-2271071571071226,0003,560
1991-07-1971572070571581,0003,575
1991-07-1873573571571526,0003,575
1991-07-1774174173673847,0003,690
1991-07-1674175073674140,0003,705
1991-07-1572075072074061,0003,700
1991-07-1272172571571528,0003,575
1991-07-1173573571572560,0003,625
1991-07-1071073371072593,0003,625
1991-07-0972074071072143,0003,605
1991-07-0875776575075058,0003,750
1991-07-0576577576576532,0003,825
1991-07-0478978976077529,0003,875
1991-07-0381181179079013,0003,950
1991-07-0281582081081040,0004,050
1991-07-0180681580381528,0004,075
1991-06-2880380879679629,0003,980
1991-06-2780080077579526,0003,975
1991-06-2679680979680022,0004,000
1991-06-2579980078578938,0003,945
1991-06-2480080077980075,0004,000
1991-06-2181882081881894,0004,090
1991-06-2081082080081856,0004,090
1991-06-1983083081081068,0004,050
1991-06-1881583080783042,0004,150
1991-06-1783083081582439,0004,120
1991-06-1482382381381538,0004,075
1991-06-1379079379079310,0003,965
1991-06-1279179579179246,0003,960
1991-06-1180280279279316,0003,965
1991-06-1081381480380314,0004,015
1991-06-0782482480280323,0004,015
1991-06-0681182981082441,0004,120
1991-06-0581082781081019,0004,050
1991-06-0481581981081046,0004,050
1991-06-0381582081581519,0004,075
1991-05-3181281281181219,0004,060
1991-05-308208208108107,0004,050
1991-05-2981082080080025,0004,000
1991-05-2881181181081025,0004,050
1991-05-2782082081181137,0004,055
1991-05-2481781781081742,0004,085
1991-05-2383583682082539,0004,125
1991-05-2283083883083538,0004,175
1991-05-2183183583083044,0004,150
1991-05-2083683783083035,0004,150
1991-05-1785085083583519,0004,175
1991-05-1685986084685023,0004,250
1991-05-1586086084585129,0004,255
1991-05-1487087086886824,0004,340
1991-05-1386086985986034,0004,300
1991-05-1087187286086091,0004,300
1991-05-0986488086486715,0004,335
1991-05-0888888886286329,0004,315
1991-05-0787089087088820,0004,440
1991-05-0286687085585888,0004,290
1991-05-0187688086086580,0004,325
1991-04-3088189087087542,0004,375
1991-04-2688288287588177,0004,405
1991-04-2589089888188178,0004,405
1991-04-2488689888189071,0004,450
1991-04-2386990086989886,0004,490
1991-04-2289790088788749,0004,435
1991-04-1990390589590020,0004,500
1991-04-1890591489589534,0004,475
1991-04-1789890789890554,0004,525
1991-04-1690090890090064,0004,500
1991-04-15906910895900130,0004,500
1991-04-1290091789990056,0004,500
1991-04-1191092089189290,0004,460
1991-04-1092192191091558,0004,575
1991-04-09940950921921168,0004,605
1991-04-08947960935935180,0004,675
1991-04-05929949929938369,0004,690
1991-04-0489092088892082,0004,600
1991-04-0389089088788858,0004,440
1991-04-0287588086587943,0004,395
1991-04-0188888887087652,0004,380
1991-03-2988088087587831,0004,390
1991-03-2886587786587082,0004,350
1991-03-2787887886586563,0004,325
1991-03-2687087285586986,0004,345
1991-03-25900900880880107,0004,400
1991-03-2289089588389077,0004,450
1991-03-2089089087588375,0004,415
1991-03-19901910900910142,0004,550
1991-03-18895909895900292,0004,500
1991-03-15890899877890277,0004,450
1991-03-14845885845885271,0004,425
1991-03-13823838823836262,0004,180
1991-03-12850850821821166,0004,105
1991-03-1184984984084556,0004,225
1991-03-0882184082183050,0004,150
1991-03-0783584582982977,0004,145
1991-03-06825830821829105,0004,145
1991-03-05800820800819123,0004,095
1991-03-04805805800800270,0004,000
1991-03-0184084080180190,0004,005
1991-02-28841858838838118,0004,190
1991-02-2783883983083038,0004,150
1991-02-26850850838840146,0004,200
1991-02-2581683081583036,0004,150
1991-02-22804820800815112,0004,075
1991-02-2181083081081575,0004,075
1991-02-20839850801810110,0004,050
1991-02-19825851815839152,0004,195
1991-02-1881682180780783,0004,035
1991-02-1580080079880047,0004,000
1991-02-14825826811818152,0004,090
1991-02-13770810765810200,0004,050
1991-02-1273777073776581,0003,825
1991-02-0873073772172152,0003,605
1991-02-0773573972072757,0003,635
1991-02-0670173070072062,0003,600
1991-02-0565569265069291,0003,460
1991-02-0462564562563020,0003,150
1991-02-0161062561062561,0003,125
1991-01-3162062561061053,0003,050
1991-01-3062563561962035,0003,100
1991-01-2964364363063241,0003,160
1991-01-2864565063564535,0003,225
1991-01-2561063561063537,0003,175
1991-01-2459459558259076,0002,950
1991-01-2360160358660062,0003,000
1991-01-2262062061061698,0003,080
1991-01-2165065063063057,0003,150
1991-01-1866967064065077,0003,250
1991-01-17625655621649119,0003,245
1991-01-1665065063163539,0003,175
1991-01-1468068066066025,0003,300
1991-01-1167970067070061,0003,500
1991-01-1070670669070044,0003,500
1991-01-0972072070671022,0003,550
1991-01-0875975974074013,0003,700
1991-01-0776577076176518,0003,825
1991-01-0476076576076525,0003,825

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