4221 大倉工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	565	567	562	567	19,000	2,835
1992-12-29	572	572	565	565	12,000	2,825
1992-12-28	572	572	572	572	10,000	2,860
1992-12-25	576	576	567	572	26,000	2,860
1992-12-24	582	590	582	590	33,000	2,950
1992-12-22	604	604	580	590	35,000	2,950
1992-12-21	605	605	595	595	31,000	2,975
1992-12-18	600	600	581	585	13,000	2,925
1992-12-17	590	600	590	600	38,000	3,000
1992-12-16	605	605	573	573	118,000	2,865
1992-12-15	606	616	606	615	68,000	3,075
1992-12-14	633	633	616	616	46,000	3,080
1992-12-11	625	645	621	621	563,000	3,105
1992-12-10	593	644	593	615	450,000	3,075
1992-12-09	580	590	580	585	40,000	2,925
1992-12-08	575	580	575	580	52,000	2,900
1992-12-07	575	576	575	575	31,000	2,875
1992-12-04	575	580	571	575	44,000	2,875
1992-12-03	575	580	575	575	37,000	2,875
1992-12-02	580	590	575	585	70,000	2,925
1992-12-01	586	590	574	590	61,000	2,950
1992-11-30	584	585	580	584	28,000	2,920
1992-11-27	584	590	584	584	35,000	2,920
1992-11-26	578	593	578	593	50,000	2,965
1992-11-25	577	583	577	577	8,000	2,885
1992-11-24	580	588	576	584	12,000	2,920
1992-11-20	559	570	545	570	28,000	2,850
1992-11-19	541	574	541	560	26,000	2,800
1992-11-18	520	545	520	541	19,000	2,705
1992-11-17	530	530	526	526	48,000	2,630
1992-11-16	531	534	531	531	31,000	2,655
1992-11-13	531	535	531	533	68,000	2,665
1992-11-12	541	541	531	531	56,000	2,655
1992-11-11	540	541	540	541	3,000	2,705
1992-11-10	560	560	550	550	22,000	2,750
1992-11-09	560	560	560	560	15,000	2,800
1992-11-06	571	589	571	581	32,000	2,905
1992-11-05	580	580	570	570	11,000	2,850
1992-11-04	570	580	570	580	7,000	2,900
1992-11-02	590	590	570	570	72,000	2,850
1992-10-30	572	574	572	574	33,000	2,870
1992-10-29	572	572	572	572	3,000	2,860
1992-10-28	570	590	570	590	19,000	2,950
1992-10-27	570	580	570	570	24,000	2,850
1992-10-26	570	572	570	572	7,000	2,860
1992-10-23	590	597	580	580	33,000	2,900
1992-10-22	593	598	590	590	40,000	2,950
1992-10-21	589	593	588	593	33,000	2,965
1992-10-20	590	590	590	590	14,000	2,950
1992-10-19	592	592	590	590	4,000	2,950
1992-10-16	604	604	590	594	15,000	2,970
1992-10-15	597	603	588	600	24,000	3,000
1992-10-14	593	620	590	597	131,000	2,985
1992-10-13	580	583	576	583	28,000	2,915
1992-10-12	564	575	564	575	12,000	2,875
1992-10-09	564	570	564	564	26,000	2,820
1992-10-08	560	570	560	570	14,000	2,850
1992-10-07	540	560	540	560	37,000	2,800
1992-10-06	550	550	550	550	5,000	2,750
1992-10-05	546	560	543	560	45,000	2,800
1992-10-02	543	546	542	546	13,000	2,730
1992-10-01	546	546	542	542	57,000	2,710
1992-09-30	530	540	530	540	16,000	2,700
1992-09-29	546	546	530	530	14,000	2,650
1992-09-28	576	576	546	546	9,000	2,730
1992-09-25	575	579	568	576	58,000	2,880
1992-09-24	567	580	567	571	70,000	2,855
1992-09-22	563	570	558	570	44,000	2,850
1992-09-21	540	564	540	564	17,000	2,820
1992-09-18	538	538	535	535	18,000	2,675
1992-09-17	540	540	535	537	5,000	2,685
1992-09-16	550	550	545	545	24,000	2,725
1992-09-14	535	545	535	536	15,000	2,680
1992-09-11	550	559	550	552	52,000	2,760
1992-09-10	560	580	550	550	60,000	2,750
1992-09-09	535	555	534	555	23,000	2,775
1992-09-08	550	553	532	532	143,000	2,660
1992-09-07	561	561	545	550	10,000	2,750
1992-09-04	578	595	572	572	34,000	2,860
1992-09-03	570	570	552	568	14,000	2,840
1992-09-02	573	574	560	560	32,000	2,800
1992-09-01	585	595	575	575	100,000	2,875
1992-08-31	559	579	559	575	52,000	2,875
1992-08-28	535	551	535	549	39,000	2,745
1992-08-27	520	550	520	548	31,000	2,740
1992-08-26	515	520	515	515	73,000	2,575
1992-08-25	515	520	515	515	14,000	2,575
1992-08-24	503	515	498	515	71,000	2,575
1992-08-21	485	498	480	498	24,000	2,490
1992-08-20	479	480	479	480	18,000	2,400
1992-08-19	450	450	450	450	21,000	2,250
1992-08-18	450	450	449	450	131,000	2,250
1992-08-17	439	450	439	450	26,000	2,250
1992-08-14	415	425	415	425	22,000	2,125
1992-08-13	420	420	410	415	36,000	2,075
1992-08-12	411	413	411	413	51,000	2,065
1992-08-11	441	441	411	417	64,000	2,085
1992-08-10	445	449	440	449	45,000	2,245
1992-08-07	465	465	456	465	52,000	2,325
1992-08-06	477	477	470	475	122,000	2,375
1992-08-05	482	485	476	477	49,000	2,385
1992-08-04	482	482	480	480	35,000	2,400
1992-08-03	495	495	485	485	67,000	2,425
1992-07-31	478	495	478	495	69,000	2,475
1992-07-30	482	485	475	480	161,000	2,400
1992-07-29	500	500	480	480	30,000	2,400
1992-07-28	512	512	496	500	41,000	2,500
1992-07-27	512	521	508	510	34,000	2,550
1992-07-24	512	515	512	512	25,000	2,560
1992-07-23	526	527	515	525	51,000	2,625
1992-07-22	526	529	526	526	87,000	2,630
1992-07-21	536	536	526	526	31,000	2,630
1992-07-20	526	530	524	526	44,000	2,630
1992-07-17	542	542	535	541	47,000	2,705
1992-07-16	543	543	541	542	19,000	2,710
1992-07-15	541	546	541	542	17,000	2,710
1992-07-14	551	551	550	551	83,000	2,755
1992-07-13	550	551	550	551	58,000	2,755
1992-07-10	550	550	548	550	61,000	2,750
1992-07-09	549	550	549	550	8,000	2,750
1992-07-08	546	550	539	550	7,000	2,750
1992-07-07	550	550	541	550	80,000	2,750
1992-07-06	580	580	561	561	24,000	2,805
1992-07-03	561	570	550	570	53,000	2,850
1992-07-02	520	555	520	555	79,000	2,775
1992-07-01	520	525	515	520	111,000	2,600
1992-06-30	530	530	512	520	68,000	2,600
1992-06-29	541	541	530	530	8,000	2,650
1992-06-26	530	545	530	540	15,000	2,700
1992-06-25	540	540	532	540	35,000	2,700
1992-06-24	550	550	516	521	38,000	2,605
1992-06-23	550	550	550	550	13,000	2,750
1992-06-22	570	570	557	557	25,000	2,785
1992-06-19	554	560	550	560	95,000	2,800
1992-06-18	550	555	545	555	29,000	2,775
1992-06-17	575	575	550	550	59,000	2,750
1992-06-16	581	585	575	575	48,000	2,875
1992-06-15	598	598	580	581	28,000	2,905
1992-06-12	598	600	597	599	61,000	2,995
1992-06-11	600	600	598	598	34,000	2,990
1992-06-10	602	603	600	600	51,000	3,000
1992-06-09	601	603	601	602	20,000	3,010
1992-06-08	611	611	602	603	22,000	3,015
1992-06-05	620	620	611	611	18,000	3,055
1992-06-04	640	640	620	620	26,000	3,100
1992-06-03	641	641	641	641	9,000	3,205
1992-06-02	660	660	650	651	27,000	3,255
1992-06-01	651	669	651	660	20,000	3,300
1992-05-29	650	650	650	650	7,000	3,250
1992-05-28	641	641	641	641	1,000	3,205
1992-05-27	652	652	640	640	14,000	3,200
1992-05-26	651	651	651	651	3,000	3,255
1992-05-25	651	653	650	650	18,000	3,250
1992-05-22	680	680	651	651	7,000	3,255
1992-05-21	690	690	670	680	8,000	3,400
1992-05-20	700	700	685	685	33,000	3,425
1992-05-19	681	690	680	680	12,000	3,400
1992-05-18	670	680	670	680	11,000	3,400
1992-05-15	700	700	680	680	58,000	3,400
1992-05-14	680	700	680	700	56,000	3,500
1992-05-13	684	688	680	680	64,000	3,400
1992-05-12	665	685	660	685	116,000	3,425
1992-05-11	649	660	649	660	53,000	3,300
1992-05-08	648	655	645	653	72,000	3,265
1992-05-07	645	650	635	650	73,000	3,250
1992-05-06	620	646	620	645	105,000	3,225
1992-05-01	612	621	612	620	51,000	3,100
1992-04-30	630	630	601	602	40,000	3,010
1992-04-28	640	640	639	639	56,000	3,195
1992-04-27	629	631	628	630	34,000	3,150
1992-04-24	600	621	600	620	137,000	3,100
1992-04-23	590	600	590	595	26,000	2,975
1992-04-22	590	590	585	585	74,000	2,925
1992-04-21	590	590	585	585	54,000	2,925
1992-04-20	598	598	585	585	41,000	2,925
1992-04-17	607	607	598	598	53,000	2,990
1992-04-16	605	620	602	602	62,000	3,010
1992-04-15	600	610	590	598	62,000	2,990
1992-04-14	589	594	585	590	50,000	2,950
1992-04-13	600	600	585	585	58,000	2,925
1992-04-10	560	590	560	575	58,000	2,875
1992-04-09	570	570	550	550	60,000	2,750
1992-04-08	591	600	576	580	126,000	2,900
1992-04-07	621	621	600	600	55,000	3,000
1992-04-06	591	610	591	600	82,000	3,000
1992-04-03	570	596	552	590	131,000	2,950
1992-04-02	610	612	563	575	90,000	2,875
1992-04-01	650	650	610	610	72,000	3,050
1992-03-31	659	659	640	640	45,000	3,200
1992-03-30	631	639	630	630	27,000	3,150
1992-03-27	630	640	630	640	18,000	3,200
1992-03-26	654	662	645	645	57,000	3,225
1992-03-25	662	669	655	662	59,000	3,310
1992-03-24	685	686	667	675	30,000	3,375
1992-03-23	705	706	700	700	40,000	3,500
1992-03-19	645	690	645	685	136,000	3,425
1992-03-18	662	665	641	641	121,000	3,205
1992-03-17	700	700	670	670	93,000	3,350
1992-03-16	710	710	706	706	55,000	3,530
1992-03-13	720	726	720	725	56,000	3,625
1992-03-12	715	729	715	721	22,000	3,605
1992-03-11	719	735	714	735	64,000	3,675
1992-03-10	741	744	720	720	117,000	3,600
1992-03-09	746	749	741	744	33,000	3,720
1992-03-06	747	765	747	749	19,000	3,745
1992-03-05	745	750	740	746	27,000	3,730
1992-03-04	739	745	739	745	15,000	3,725
1992-03-03	751	755	741	741	39,000	3,705
1992-03-02	770	770	749	749	23,000	3,745
1992-02-28	760	760	741	742	15,000	3,710
1992-02-27	770	778	760	760	62,000	3,800
1992-02-26	755	765	745	765	75,000	3,825
1992-02-25	770	770	755	755	63,000	3,775
1992-02-24	786	786	780	780	65,000	3,900
1992-02-21	745	751	745	747	66,000	3,735
1992-02-20	750	750	739	739	33,000	3,695
1992-02-19	738	741	738	740	41,000	3,700
1992-02-18	730	748	730	738	21,000	3,690
1992-02-17	747	748	735	748	63,000	3,740
1992-02-14	765	765	750	750	53,000	3,750
1992-02-13	778	778	770	770	43,000	3,850
1992-02-12	795	795	773	790	48,000	3,950
1992-02-10	780	787	763	787	74,000	3,935
1992-02-07	803	812	796	797	155,000	3,985
1992-02-06	820	839	800	813	669,000	4,065
1992-02-05	755	823	755	810	515,000	4,050
1992-02-04	756	759	754	759	52,000	3,795
1992-02-03	755	760	742	759	98,000	3,795
1992-01-31	710	735	710	732	47,000	3,660
1992-01-30	700	708	700	700	56,000	3,500
1992-01-29	701	705	700	700	35,000	3,500
1992-01-28	693	700	693	700	135,000	3,500
1992-01-27	695	695	692	695	53,000	3,475
1992-01-24	685	690	680	685	147,000	3,425
1992-01-23	710	710	690	690	71,000	3,450
1992-01-22	691	700	665	700	130,000	3,500
1992-01-21	710	710	700	700	200,000	3,500
1992-01-20	701	710	701	710	93,000	3,550
1992-01-17	701	705	701	701	70,000	3,505
1992-01-16	720	720	715	717	17,000	3,585
1992-01-14	730	741	720	720	19,000	3,600
1992-01-13	741	741	732	732	12,000	3,660
1992-01-10	758	765	757	760	24,000	3,800
1992-01-09	754	755	736	748	35,000	3,740
1992-01-08	755	755	755	755	40,000	3,775
1992-01-07	770	780	768	770	15,000	3,850
1992-01-06	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