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
