4221 大倉工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 600 | 600 | 591 | 593 | 24,000 | 2,965 |
| 1993-12-29 | 591 | 595 | 585 | 590 | 131,000 | 2,950 |
| 1993-12-28 | 591 | 595 | 580 | 590 | 101,000 | 2,950 |
| 1993-12-27 | 592 | 599 | 586 | 599 | 11,000 | 2,995 |
| 1993-12-24 | 625 | 630 | 610 | 620 | 90,000 | 3,100 |
| 1993-12-22 | 620 | 630 | 620 | 621 | 47,000 | 3,105 |
| 1993-12-21 | 621 | 630 | 620 | 630 | 92,000 | 3,150 |
| 1993-12-20 | 645 | 645 | 625 | 625 | 62,000 | 3,125 |
| 1993-12-17 | 640 | 645 | 640 | 640 | 53,000 | 3,200 |
| 1993-12-16 | 625 | 639 | 625 | 639 | 68,000 | 3,195 |
| 1993-12-15 | 621 | 621 | 621 | 621 | 72,000 | 3,105 |
| 1993-12-14 | 630 | 635 | 621 | 621 | 41,000 | 3,105 |
| 1993-12-13 | 630 | 635 | 627 | 630 | 22,000 | 3,150 |
| 1993-12-10 | 626 | 638 | 626 | 630 | 124,000 | 3,150 |
| 1993-12-09 | 618 | 630 | 618 | 622 | 63,000 | 3,110 |
| 1993-12-08 | 636 | 636 | 617 | 617 | 102,000 | 3,085 |
| 1993-12-07 | 640 | 641 | 621 | 626 | 56,000 | 3,130 |
| 1993-12-06 | 649 | 649 | 640 | 640 | 18,000 | 3,200 |
| 1993-12-03 | 672 | 674 | 665 | 665 | 54,000 | 3,325 |
| 1993-12-02 | 661 | 690 | 661 | 669 | 76,000 | 3,345 |
| 1993-12-01 | 616 | 640 | 601 | 640 | 48,000 | 3,200 |
| 1993-11-30 | 585 | 596 | 575 | 596 | 44,000 | 2,980 |
| 1993-11-29 | 571 | 577 | 571 | 575 | 54,000 | 2,875 |
| 1993-11-26 | 640 | 640 | 620 | 628 | 32,000 | 3,140 |
| 1993-11-25 | 669 | 676 | 660 | 660 | 39,000 | 3,300 |
| 1993-11-24 | 684 | 685 | 670 | 670 | 38,000 | 3,350 |
| 1993-11-22 | 697 | 700 | 695 | 695 | 57,000 | 3,475 |
| 1993-11-19 | 724 | 724 | 712 | 715 | 23,000 | 3,575 |
| 1993-11-18 | 706 | 710 | 702 | 703 | 6,000 | 3,515 |
| 1993-11-17 | 704 | 710 | 703 | 710 | 18,000 | 3,550 |
| 1993-11-16 | 696 | 696 | 695 | 696 | 11,000 | 3,480 |
| 1993-11-15 | 715 | 715 | 697 | 698 | 19,000 | 3,490 |
| 1993-11-12 | 695 | 740 | 695 | 730 | 41,000 | 3,650 |
| 1993-11-11 | 700 | 710 | 700 | 700 | 19,000 | 3,500 |
| 1993-11-10 | 691 | 710 | 691 | 700 | 116,000 | 3,500 |
| 1993-11-09 | 721 | 730 | 720 | 720 | 26,000 | 3,600 |
| 1993-11-08 | 725 | 730 | 720 | 721 | 37,000 | 3,605 |
| 1993-11-05 | 740 | 743 | 731 | 735 | 132,000 | 3,675 |
| 1993-11-04 | 743 | 755 | 743 | 743 | 38,000 | 3,715 |
| 1993-11-02 | 742 | 743 | 742 | 743 | 78,000 | 3,715 |
| 1993-11-01 | 762 | 762 | 742 | 742 | 30,000 | 3,710 |
| 1993-10-29 | 745 | 762 | 742 | 742 | 70,000 | 3,710 |
| 1993-10-28 | 755 | 755 | 742 | 747 | 43,000 | 3,735 |
| 1993-10-27 | 741 | 760 | 738 | 760 | 52,000 | 3,800 |
| 1993-10-26 | 756 | 761 | 750 | 750 | 49,000 | 3,750 |
| 1993-10-25 | 781 | 781 | 760 | 765 | 92,000 | 3,825 |
| 1993-10-22 | 784 | 785 | 770 | 771 | 63,000 | 3,855 |
| 1993-10-21 | 800 | 801 | 785 | 785 | 84,000 | 3,925 |
| 1993-10-20 | 823 | 823 | 799 | 801 | 84,000 | 4,005 |
| 1993-10-19 | 804 | 830 | 802 | 823 | 92,000 | 4,115 |
| 1993-10-18 | 815 | 815 | 802 | 802 | 11,000 | 4,010 |
| 1993-10-15 | 804 | 815 | 801 | 815 | 65,000 | 4,075 |
| 1993-10-14 | 809 | 809 | 801 | 801 | 55,000 | 4,005 |
| 1993-10-13 | 832 | 832 | 800 | 800 | 145,000 | 4,000 |
| 1993-10-12 | 840 | 842 | 830 | 832 | 202,000 | 4,160 |
| 1993-10-08 | 848 | 848 | 840 | 840 | 71,000 | 4,200 |
| 1993-10-07 | 859 | 860 | 840 | 840 | 53,000 | 4,200 |
| 1993-10-06 | 859 | 864 | 854 | 859 | 67,000 | 4,295 |
| 1993-10-05 | 852 | 865 | 852 | 864 | 71,000 | 4,320 |
| 1993-10-04 | 874 | 874 | 862 | 862 | 37,000 | 4,310 |
| 1993-10-01 | 870 | 877 | 863 | 875 | 170,000 | 4,375 |
| 1993-09-30 | 857 | 868 | 851 | 860 | 156,000 | 4,300 |
| 1993-09-29 | 849 | 865 | 845 | 855 | 146,000 | 4,275 |
| 1993-09-28 | 820 | 845 | 820 | 845 | 128,000 | 4,225 |
| 1993-09-27 | 840 | 840 | 830 | 830 | 64,000 | 4,150 |
| 1993-09-24 | 830 | 845 | 830 | 840 | 171,000 | 4,200 |
| 1993-09-22 | 846 | 846 | 830 | 830 | 154,000 | 4,150 |
| 1993-09-21 | 865 | 865 | 846 | 846 | 114,000 | 4,230 |
| 1993-09-20 | 866 | 866 | 852 | 858 | 78,000 | 4,290 |
| 1993-09-17 | 866 | 870 | 860 | 867 | 109,000 | 4,335 |
| 1993-09-16 | 882 | 882 | 870 | 878 | 53,000 | 4,390 |
| 1993-09-14 | 885 | 888 | 880 | 887 | 141,000 | 4,435 |
| 1993-09-13 | 888 | 888 | 880 | 888 | 180,000 | 4,440 |
| 1993-09-10 | 884 | 890 | 883 | 889 | 281,000 | 4,445 |
| 1993-09-09 | 880 | 890 | 878 | 883 | 150,000 | 4,415 |
| 1993-09-08 | 895 | 895 | 879 | 885 | 550,000 | 4,425 |
| 1993-09-07 | 865 | 889 | 865 | 885 | 424,000 | 4,425 |
| 1993-09-06 | 873 | 873 | 865 | 865 | 244,000 | 4,325 |
| 1993-09-03 | 865 | 870 | 860 | 868 | 241,000 | 4,340 |
| 1993-09-02 | 875 | 877 | 863 | 868 | 408,000 | 4,340 |
| 1993-09-01 | 854 | 877 | 850 | 877 | 749,000 | 4,385 |
| 1993-08-31 | 845 | 850 | 842 | 850 | 156,000 | 4,250 |
| 1993-08-30 | 849 | 849 | 841 | 845 | 143,000 | 4,225 |
| 1993-08-27 | 835 | 854 | 835 | 850 | 707,000 | 4,250 |
| 1993-08-26 | 814 | 824 | 807 | 818 | 300,000 | 4,090 |
| 1993-08-25 | 799 | 810 | 795 | 805 | 240,000 | 4,025 |
| 1993-08-24 | 790 | 794 | 770 | 780 | 43,000 | 3,900 |
| 1993-08-23 | 799 | 799 | 782 | 788 | 67,000 | 3,940 |
| 1993-08-20 | 771 | 810 | 767 | 805 | 329,000 | 4,025 |
| 1993-08-19 | 769 | 769 | 766 | 766 | 20,000 | 3,830 |
| 1993-08-18 | 770 | 775 | 770 | 770 | 49,000 | 3,850 |
| 1993-08-17 | 778 | 780 | 766 | 768 | 109,000 | 3,840 |
| 1993-08-16 | 768 | 780 | 768 | 780 | 24,000 | 3,900 |
| 1993-08-13 | 768 | 770 | 760 | 768 | 64,000 | 3,840 |
| 1993-08-12 | 768 | 769 | 757 | 769 | 44,000 | 3,845 |
| 1993-08-11 | 731 | 765 | 731 | 765 | 63,000 | 3,825 |
| 1993-08-10 | 735 | 749 | 735 | 745 | 28,000 | 3,725 |
| 1993-08-09 | 728 | 738 | 728 | 733 | 8,000 | 3,665 |
| 1993-08-06 | 728 | 728 | 726 | 728 | 44,000 | 3,640 |
| 1993-08-05 | 727 | 730 | 726 | 726 | 84,000 | 3,630 |
| 1993-08-04 | 739 | 739 | 724 | 724 | 32,000 | 3,620 |
| 1993-08-03 | 735 | 743 | 735 | 743 | 22,000 | 3,715 |
| 1993-08-02 | 743 | 743 | 735 | 735 | 53,000 | 3,675 |
| 1993-07-30 | 735 | 735 | 732 | 733 | 27,000 | 3,665 |
| 1993-07-29 | 730 | 730 | 710 | 730 | 64,000 | 3,650 |
| 1993-07-28 | 727 | 730 | 727 | 728 | 19,000 | 3,640 |
| 1993-07-27 | 740 | 740 | 731 | 735 | 13,000 | 3,675 |
| 1993-07-26 | 735 | 735 | 735 | 735 | 40,000 | 3,675 |
| 1993-07-23 | 741 | 741 | 729 | 735 | 20,000 | 3,675 |
| 1993-07-22 | 745 | 746 | 741 | 741 | 9,000 | 3,705 |
| 1993-07-21 | 739 | 749 | 735 | 749 | 29,000 | 3,745 |
| 1993-07-20 | 745 | 750 | 739 | 739 | 47,000 | 3,695 |
| 1993-07-19 | 739 | 745 | 739 | 745 | 27,000 | 3,725 |
| 1993-07-16 | 744 | 748 | 739 | 748 | 36,000 | 3,740 |
| 1993-07-15 | 727 | 745 | 727 | 740 | 47,000 | 3,700 |
| 1993-07-14 | 742 | 742 | 735 | 737 | 12,000 | 3,685 |
| 1993-07-13 | 735 | 745 | 735 | 745 | 17,000 | 3,725 |
| 1993-07-12 | 740 | 745 | 740 | 745 | 10,000 | 3,725 |
| 1993-07-09 | 739 | 740 | 735 | 740 | 7,000 | 3,700 |
| 1993-07-08 | 739 | 739 | 739 | 739 | 3,000 | 3,695 |
| 1993-07-07 | 755 | 755 | 739 | 739 | 13,000 | 3,695 |
| 1993-07-06 | 740 | 749 | 740 | 745 | 32,000 | 3,725 |
| 1993-07-05 | 740 | 740 | 740 | 740 | 8,000 | 3,700 |
| 1993-07-02 | 740 | 740 | 735 | 740 | 16,000 | 3,700 |
| 1993-07-01 | 739 | 750 | 730 | 750 | 33,000 | 3,750 |
| 1993-06-30 | 735 | 735 | 725 | 725 | 4,000 | 3,625 |
| 1993-06-29 | 739 | 740 | 729 | 738 | 38,000 | 3,690 |
| 1993-06-28 | 740 | 748 | 733 | 733 | 44,000 | 3,665 |
| 1993-06-25 | 744 | 744 | 730 | 730 | 33,000 | 3,650 |
| 1993-06-24 | 720 | 729 | 719 | 725 | 43,000 | 3,625 |
| 1993-06-23 | 730 | 730 | 719 | 719 | 51,000 | 3,595 |
| 1993-06-22 | 730 | 730 | 721 | 730 | 97,000 | 3,650 |
| 1993-06-21 | 767 | 767 | 719 | 720 | 144,000 | 3,600 |
| 1993-06-18 | 760 | 760 | 749 | 760 | 148,000 | 3,800 |
| 1993-06-17 | 762 | 762 | 742 | 750 | 41,000 | 3,750 |
| 1993-06-16 | 771 | 774 | 744 | 754 | 134,000 | 3,770 |
| 1993-06-15 | 790 | 790 | 752 | 764 | 107,000 | 3,820 |
| 1993-06-14 | 775 | 791 | 771 | 791 | 244,000 | 3,955 |
| 1993-06-11 | 751 | 775 | 750 | 765 | 165,000 | 3,825 |
| 1993-06-10 | 760 | 765 | 750 | 750 | 86,000 | 3,750 |
| 1993-06-08 | 765 | 768 | 760 | 767 | 48,000 | 3,835 |
| 1993-06-07 | 770 | 774 | 765 | 765 | 46,000 | 3,825 |
| 1993-06-04 | 774 | 780 | 768 | 775 | 76,000 | 3,875 |
| 1993-06-03 | 764 | 775 | 760 | 769 | 124,000 | 3,845 |
| 1993-06-02 | 750 | 760 | 746 | 754 | 81,000 | 3,770 |
| 1993-06-01 | 755 | 755 | 745 | 750 | 33,000 | 3,750 |
| 1993-05-31 | 758 | 758 | 739 | 745 | 46,000 | 3,725 |
| 1993-05-28 | 759 | 759 | 750 | 755 | 62,000 | 3,775 |
| 1993-05-27 | 759 | 763 | 753 | 759 | 67,000 | 3,795 |
| 1993-05-26 | 747 | 757 | 740 | 757 | 119,000 | 3,785 |
| 1993-05-25 | 731 | 744 | 731 | 737 | 36,000 | 3,685 |
| 1993-05-24 | 730 | 733 | 730 | 732 | 50,000 | 3,660 |
| 1993-05-21 | 733 | 740 | 733 | 740 | 33,000 | 3,700 |
| 1993-05-20 | 750 | 750 | 732 | 732 | 57,000 | 3,660 |
| 1993-05-19 | 738 | 738 | 730 | 736 | 14,000 | 3,680 |
| 1993-05-18 | 749 | 750 | 740 | 742 | 80,000 | 3,710 |
| 1993-05-17 | 751 | 757 | 750 | 750 | 108,000 | 3,750 |
| 1993-05-14 | 745 | 757 | 743 | 757 | 159,000 | 3,785 |
| 1993-05-13 | 740 | 750 | 731 | 749 | 304,000 | 3,745 |
| 1993-05-12 | 741 | 744 | 721 | 743 | 82,000 | 3,715 |
| 1993-05-11 | 740 | 748 | 730 | 735 | 114,000 | 3,675 |
| 1993-05-10 | 720 | 739 | 719 | 739 | 222,000 | 3,695 |
| 1993-05-07 | 700 | 714 | 700 | 714 | 76,000 | 3,570 |
| 1993-05-06 | 700 | 709 | 700 | 709 | 117,000 | 3,545 |
| 1993-04-30 | 673 | 690 | 673 | 688 | 114,000 | 3,440 |
| 1993-04-28 | 675 | 677 | 670 | 673 | 60,000 | 3,365 |
| 1993-04-27 | 661 | 670 | 661 | 662 | 41,000 | 3,310 |
| 1993-04-26 | 675 | 675 | 661 | 675 | 22,000 | 3,375 |
| 1993-04-23 | 677 | 677 | 661 | 669 | 31,000 | 3,345 |
| 1993-04-22 | 671 | 679 | 661 | 671 | 63,000 | 3,355 |
| 1993-04-21 | 672 | 675 | 670 | 670 | 70,000 | 3,350 |
| 1993-04-20 | 676 | 676 | 668 | 668 | 33,000 | 3,340 |
| 1993-04-19 | 687 | 687 | 660 | 666 | 76,000 | 3,330 |
| 1993-04-16 | 684 | 689 | 677 | 677 | 130,000 | 3,385 |
| 1993-04-15 | 671 | 690 | 671 | 675 | 82,000 | 3,375 |
| 1993-04-14 | 673 | 679 | 665 | 666 | 120,000 | 3,330 |
| 1993-04-13 | 650 | 670 | 650 | 670 | 103,000 | 3,350 |
| 1993-04-12 | 650 | 650 | 647 | 650 | 123,000 | 3,250 |
| 1993-04-09 | 645 | 650 | 645 | 650 | 35,000 | 3,250 |
| 1993-04-08 | 654 | 655 | 640 | 655 | 84,000 | 3,275 |
| 1993-04-07 | 644 | 655 | 643 | 655 | 81,000 | 3,275 |
| 1993-04-06 | 648 | 648 | 641 | 641 | 61,000 | 3,205 |
| 1993-04-05 | 640 | 655 | 640 | 650 | 212,000 | 3,250 |
| 1993-04-02 | 631 | 640 | 629 | 637 | 136,000 | 3,185 |
| 1993-04-01 | 630 | 630 | 625 | 630 | 72,000 | 3,150 |
| 1993-03-31 | 630 | 630 | 622 | 622 | 68,000 | 3,110 |
| 1993-03-30 | 623 | 635 | 610 | 620 | 113,000 | 3,100 |
| 1993-03-29 | 600 | 629 | 600 | 629 | 140,000 | 3,145 |
| 1993-03-26 | 582 | 599 | 573 | 595 | 34,000 | 2,975 |
| 1993-03-25 | 590 | 591 | 582 | 591 | 49,000 | 2,955 |
| 1993-03-24 | 596 | 600 | 584 | 600 | 85,000 | 3,000 |
| 1993-03-23 | 595 | 600 | 595 | 600 | 18,000 | 3,000 |
| 1993-03-22 | 602 | 602 | 599 | 600 | 28,000 | 3,000 |
| 1993-03-19 | 597 | 597 | 592 | 592 | 45,000 | 2,960 |
| 1993-03-18 | 585 | 599 | 585 | 592 | 57,000 | 2,960 |
| 1993-03-17 | 581 | 595 | 572 | 595 | 86,000 | 2,975 |
| 1993-03-16 | 580 | 580 | 575 | 580 | 25,000 | 2,900 |
| 1993-03-15 | 583 | 588 | 571 | 576 | 40,000 | 2,880 |
| 1993-03-12 | 583 | 585 | 582 | 582 | 27,000 | 2,910 |
| 1993-03-11 | 584 | 584 | 582 | 584 | 58,000 | 2,920 |
| 1993-03-10 | 594 | 594 | 580 | 584 | 57,000 | 2,920 |
| 1993-03-09 | 584 | 595 | 584 | 584 | 39,000 | 2,920 |
| 1993-03-08 | 552 | 584 | 552 | 575 | 59,000 | 2,875 |
| 1993-03-05 | 559 | 559 | 552 | 553 | 89,000 | 2,765 |
| 1993-03-04 | 555 | 559 | 552 | 559 | 48,000 | 2,795 |
| 1993-03-03 | 558 | 560 | 555 | 555 | 39,000 | 2,775 |
| 1993-03-02 | 555 | 558 | 554 | 558 | 11,000 | 2,790 |
| 1993-03-01 | 586 | 586 | 560 | 560 | 28,000 | 2,800 |
| 1993-02-26 | 565 | 570 | 565 | 570 | 5,000 | 2,850 |
| 1993-02-25 | 571 | 571 | 562 | 562 | 25,000 | 2,810 |
| 1993-02-24 | 570 | 575 | 570 | 571 | 41,000 | 2,855 |
| 1993-02-23 | 570 | 573 | 570 | 573 | 29,000 | 2,865 |
| 1993-02-22 | 581 | 581 | 576 | 576 | 27,000 | 2,880 |
| 1993-02-19 | 571 | 571 | 570 | 571 | 7,000 | 2,855 |
| 1993-02-18 | 570 | 575 | 570 | 575 | 19,000 | 2,875 |
| 1993-02-17 | 565 | 565 | 562 | 563 | 17,000 | 2,815 |
| 1993-02-16 | 572 | 572 | 566 | 566 | 7,000 | 2,830 |
| 1993-02-15 | 567 | 580 | 567 | 580 | 39,000 | 2,900 |
| 1993-02-12 | 563 | 573 | 563 | 565 | 13,000 | 2,825 |
| 1993-02-10 | 562 | 573 | 562 | 573 | 3,000 | 2,865 |
| 1993-02-09 | 563 | 565 | 562 | 562 | 23,000 | 2,810 |
| 1993-02-08 | 563 | 563 | 562 | 562 | 22,000 | 2,810 |
| 1993-02-05 | 579 | 579 | 573 | 573 | 7,000 | 2,865 |
| 1993-02-04 | 565 | 570 | 565 | 570 | 21,000 | 2,850 |
| 1993-02-03 | 561 | 562 | 558 | 562 | 25,000 | 2,810 |
| 1993-02-02 | 563 | 563 | 560 | 560 | 6,000 | 2,800 |
| 1993-02-01 | 580 | 580 | 571 | 571 | 22,000 | 2,855 |
| 1993-01-29 | 559 | 562 | 555 | 561 | 6,000 | 2,805 |
| 1993-01-28 | 550 | 560 | 546 | 560 | 22,000 | 2,800 |
| 1993-01-27 | 555 | 555 | 551 | 551 | 9,000 | 2,755 |
| 1993-01-26 | 556 | 560 | 551 | 560 | 11,000 | 2,800 |
| 1993-01-25 | 552 | 552 | 552 | 552 | 18,000 | 2,760 |
| 1993-01-22 | 552 | 552 | 552 | 552 | 4,000 | 2,760 |
| 1993-01-21 | 562 | 562 | 555 | 555 | 14,000 | 2,775 |
| 1993-01-20 | 585 | 585 | 560 | 560 | 19,000 | 2,800 |
| 1993-01-19 | 552 | 560 | 552 | 560 | 15,000 | 2,800 |
| 1993-01-18 | 552 | 552 | 552 | 552 | 8,000 | 2,760 |
| 1993-01-14 | 560 | 561 | 551 | 551 | 50,000 | 2,755 |
| 1993-01-13 | 560 | 560 | 551 | 551 | 8,000 | 2,755 |
| 1993-01-12 | 556 | 556 | 552 | 552 | 5,000 | 2,760 |
| 1993-01-11 | 557 | 557 | 556 | 556 | 14,000 | 2,780 |
| 1993-01-08 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 1993-01-07 | 556 | 560 | 556 | 556 | 12,000 | 2,780 |
| 1993-01-06 | 556 | 557 | 556 | 557 | 10,000 | 2,785 |
| 1993-01-05 | 577 | 577 | 561 | 561 | 35,000 | 2,805 |
| 1993-01-04 | 587 | 587 | 567 | 567 | 22,000 | 2,835 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
