4221 大倉工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 800 | 814 | 800 | 810 | 15,000 | 4,050 |
| 1994-12-29 | 800 | 810 | 800 | 810 | 2,000 | 4,050 |
| 1994-12-28 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1994-12-27 | 810 | 815 | 810 | 810 | 20,000 | 4,050 |
| 1994-12-26 | 810 | 815 | 801 | 815 | 82,000 | 4,075 |
| 1994-12-22 | 795 | 806 | 792 | 806 | 86,000 | 4,030 |
| 1994-12-21 | 801 | 801 | 795 | 795 | 47,000 | 3,975 |
| 1994-12-20 | 800 | 803 | 800 | 801 | 12,000 | 4,005 |
| 1994-12-19 | 796 | 806 | 796 | 800 | 104,000 | 4,000 |
| 1994-12-16 | 806 | 806 | 806 | 806 | 18,000 | 4,030 |
| 1994-12-15 | 801 | 809 | 801 | 806 | 16,000 | 4,030 |
| 1994-12-14 | 802 | 805 | 800 | 805 | 11,000 | 4,025 |
| 1994-12-13 | 815 | 815 | 803 | 810 | 38,000 | 4,050 |
| 1994-12-12 | 824 | 824 | 805 | 805 | 72,000 | 4,025 |
| 1994-12-09 | 805 | 806 | 802 | 805 | 38,000 | 4,025 |
| 1994-12-08 | 817 | 835 | 810 | 825 | 127,000 | 4,125 |
| 1994-12-07 | 816 | 820 | 814 | 820 | 67,000 | 4,100 |
| 1994-12-06 | 815 | 816 | 815 | 816 | 11,000 | 4,080 |
| 1994-12-05 | 816 | 816 | 805 | 815 | 15,000 | 4,075 |
| 1994-12-02 | 808 | 820 | 807 | 815 | 44,000 | 4,075 |
| 1994-12-01 | 816 | 816 | 807 | 807 | 42,000 | 4,035 |
| 1994-11-30 | 802 | 810 | 801 | 806 | 36,000 | 4,030 |
| 1994-11-29 | 800 | 800 | 800 | 800 | 50,000 | 4,000 |
| 1994-11-28 | 788 | 790 | 783 | 790 | 31,000 | 3,950 |
| 1994-11-25 | 793 | 795 | 790 | 790 | 50,000 | 3,950 |
| 1994-11-24 | 791 | 793 | 790 | 793 | 90,000 | 3,965 |
| 1994-11-22 | 801 | 809 | 795 | 809 | 35,000 | 4,045 |
| 1994-11-21 | 825 | 825 | 801 | 801 | 17,000 | 4,005 |
| 1994-11-18 | 809 | 820 | 809 | 820 | 26,000 | 4,100 |
| 1994-11-17 | 820 | 820 | 815 | 815 | 13,000 | 4,075 |
| 1994-11-16 | 820 | 821 | 820 | 821 | 23,000 | 4,105 |
| 1994-11-15 | 820 | 820 | 810 | 820 | 183,000 | 4,100 |
| 1994-11-14 | 821 | 821 | 820 | 820 | 93,000 | 4,100 |
| 1994-11-11 | 828 | 828 | 820 | 820 | 101,000 | 4,100 |
| 1994-11-10 | 818 | 830 | 818 | 820 | 46,000 | 4,100 |
| 1994-11-09 | 820 | 820 | 810 | 810 | 47,000 | 4,050 |
| 1994-11-08 | 836 | 840 | 820 | 820 | 55,000 | 4,100 |
| 1994-11-07 | 830 | 839 | 825 | 839 | 142,000 | 4,195 |
| 1994-11-04 | 830 | 833 | 825 | 825 | 42,000 | 4,125 |
| 1994-11-02 | 845 | 845 | 820 | 825 | 65,000 | 4,125 |
| 1994-11-01 | 849 | 849 | 837 | 845 | 67,000 | 4,225 |
| 1994-10-31 | 836 | 845 | 835 | 836 | 7,000 | 4,180 |
| 1994-10-28 | 831 | 835 | 826 | 835 | 18,000 | 4,175 |
| 1994-10-27 | 827 | 830 | 827 | 830 | 38,000 | 4,150 |
| 1994-10-26 | 826 | 827 | 826 | 826 | 21,000 | 4,130 |
| 1994-10-25 | 824 | 832 | 824 | 826 | 42,000 | 4,130 |
| 1994-10-24 | 824 | 824 | 824 | 824 | 26,000 | 4,120 |
| 1994-10-21 | 835 | 835 | 831 | 835 | 22,000 | 4,175 |
| 1994-10-20 | 850 | 850 | 832 | 832 | 36,000 | 4,160 |
| 1994-10-19 | 830 | 835 | 830 | 835 | 34,000 | 4,175 |
| 1994-10-18 | 832 | 836 | 830 | 831 | 22,000 | 4,155 |
| 1994-10-17 | 833 | 835 | 830 | 830 | 57,000 | 4,150 |
| 1994-10-14 | 826 | 834 | 825 | 833 | 33,000 | 4,165 |
| 1994-10-13 | 834 | 835 | 825 | 830 | 111,000 | 4,150 |
| 1994-10-12 | 836 | 836 | 825 | 835 | 18,000 | 4,175 |
| 1994-10-11 | 837 | 837 | 836 | 836 | 17,000 | 4,180 |
| 1994-10-07 | 845 | 845 | 836 | 836 | 52,000 | 4,180 |
| 1994-10-06 | 845 | 846 | 842 | 846 | 55,000 | 4,230 |
| 1994-10-05 | 849 | 849 | 836 | 849 | 58,000 | 4,245 |
| 1994-10-04 | 845 | 850 | 840 | 840 | 34,000 | 4,200 |
| 1994-10-03 | 859 | 859 | 842 | 845 | 77,000 | 4,225 |
| 1994-09-30 | 854 | 859 | 850 | 850 | 190,000 | 4,250 |
| 1994-09-29 | 845 | 852 | 845 | 850 | 38,000 | 4,250 |
| 1994-09-28 | 845 | 845 | 841 | 841 | 185,000 | 4,205 |
| 1994-09-27 | 846 | 846 | 845 | 845 | 69,000 | 4,225 |
| 1994-09-26 | 847 | 851 | 845 | 845 | 130,000 | 4,225 |
| 1994-09-22 | 846 | 847 | 841 | 847 | 111,000 | 4,235 |
| 1994-09-21 | 848 | 848 | 841 | 845 | 163,000 | 4,225 |
| 1994-09-20 | 834 | 848 | 833 | 848 | 385,000 | 4,240 |
| 1994-09-19 | 848 | 848 | 833 | 833 | 44,000 | 4,165 |
| 1994-09-16 | 851 | 851 | 833 | 833 | 69,000 | 4,165 |
| 1994-09-14 | 840 | 851 | 840 | 851 | 116,000 | 4,255 |
| 1994-09-13 | 838 | 843 | 838 | 843 | 97,000 | 4,215 |
| 1994-09-12 | 835 | 838 | 835 | 838 | 42,000 | 4,190 |
| 1994-09-09 | 836 | 836 | 830 | 835 | 66,000 | 4,175 |
| 1994-09-08 | 826 | 830 | 826 | 826 | 152,000 | 4,130 |
| 1994-09-07 | 830 | 835 | 826 | 826 | 112,000 | 4,130 |
| 1994-09-06 | 838 | 840 | 831 | 835 | 59,000 | 4,175 |
| 1994-09-05 | 842 | 846 | 838 | 839 | 99,000 | 4,195 |
| 1994-09-02 | 850 | 850 | 842 | 850 | 85,000 | 4,250 |
| 1994-09-01 | 843 | 850 | 843 | 850 | 44,000 | 4,250 |
| 1994-08-31 | 853 | 853 | 851 | 851 | 119,000 | 4,255 |
| 1994-08-30 | 852 | 857 | 852 | 857 | 35,000 | 4,285 |
| 1994-08-29 | 859 | 860 | 854 | 856 | 17,000 | 4,280 |
| 1994-08-26 | 871 | 874 | 860 | 862 | 217,000 | 4,310 |
| 1994-08-25 | 860 | 865 | 852 | 865 | 219,000 | 4,325 |
| 1994-08-24 | 860 | 868 | 852 | 852 | 197,000 | 4,260 |
| 1994-08-23 | 860 | 860 | 852 | 852 | 108,000 | 4,260 |
| 1994-08-22 | 856 | 856 | 852 | 852 | 159,000 | 4,260 |
| 1994-08-19 | 845 | 865 | 842 | 865 | 225,000 | 4,325 |
| 1994-08-18 | 847 | 847 | 842 | 845 | 24,000 | 4,225 |
| 1994-08-17 | 842 | 842 | 842 | 842 | 25,000 | 4,210 |
| 1994-08-16 | 838 | 843 | 838 | 843 | 240,000 | 4,215 |
| 1994-08-15 | 847 | 847 | 838 | 838 | 28,000 | 4,190 |
| 1994-08-12 | 850 | 850 | 845 | 847 | 47,000 | 4,235 |
| 1994-08-11 | 850 | 852 | 849 | 852 | 134,000 | 4,260 |
| 1994-08-10 | 845 | 850 | 835 | 850 | 202,000 | 4,250 |
| 1994-08-09 | 845 | 850 | 844 | 845 | 60,000 | 4,225 |
| 1994-08-08 | 848 | 848 | 831 | 842 | 46,000 | 4,210 |
| 1994-08-05 | 840 | 850 | 830 | 838 | 43,000 | 4,190 |
| 1994-08-04 | 855 | 863 | 841 | 850 | 128,000 | 4,250 |
| 1994-08-03 | 860 | 874 | 860 | 865 | 634,000 | 4,325 |
| 1994-08-02 | 830 | 853 | 830 | 853 | 448,000 | 4,265 |
| 1994-08-01 | 825 | 825 | 810 | 820 | 64,000 | 4,100 |
| 1994-07-29 | 815 | 819 | 815 | 815 | 32,000 | 4,075 |
| 1994-07-28 | 811 | 816 | 811 | 815 | 84,000 | 4,075 |
| 1994-07-27 | 829 | 830 | 810 | 819 | 108,000 | 4,095 |
| 1994-07-26 | 803 | 811 | 803 | 810 | 83,000 | 4,050 |
| 1994-07-25 | 810 | 811 | 800 | 810 | 92,000 | 4,050 |
| 1994-07-22 | 836 | 836 | 820 | 820 | 67,000 | 4,100 |
| 1994-07-21 | 840 | 842 | 831 | 836 | 137,000 | 4,180 |
| 1994-07-20 | 855 | 860 | 841 | 849 | 771,000 | 4,245 |
| 1994-07-19 | 835 | 848 | 834 | 847 | 820,000 | 4,235 |
| 1994-07-18 | 810 | 819 | 804 | 819 | 73,000 | 4,095 |
| 1994-07-15 | 796 | 804 | 796 | 804 | 31,000 | 4,020 |
| 1994-07-14 | 803 | 810 | 796 | 803 | 33,000 | 4,015 |
| 1994-07-13 | 799 | 800 | 795 | 800 | 20,000 | 4,000 |
| 1994-07-12 | 800 | 801 | 792 | 800 | 23,000 | 4,000 |
| 1994-07-11 | 801 | 809 | 801 | 801 | 24,000 | 4,005 |
| 1994-07-08 | 814 | 819 | 810 | 810 | 95,000 | 4,050 |
| 1994-07-07 | 815 | 816 | 810 | 810 | 65,000 | 4,050 |
| 1994-07-06 | 814 | 819 | 810 | 814 | 40,000 | 4,070 |
| 1994-07-05 | 820 | 820 | 814 | 815 | 76,000 | 4,075 |
| 1994-07-04 | 810 | 825 | 809 | 825 | 61,000 | 4,125 |
| 1994-07-01 | 801 | 810 | 800 | 810 | 162,000 | 4,050 |
| 1994-06-30 | 790 | 798 | 786 | 789 | 93,000 | 3,945 |
| 1994-06-29 | 801 | 801 | 790 | 790 | 39,000 | 3,950 |
| 1994-06-28 | 796 | 810 | 796 | 810 | 49,000 | 4,050 |
| 1994-06-27 | 809 | 809 | 786 | 786 | 49,000 | 3,930 |
| 1994-06-24 | 818 | 835 | 815 | 815 | 743,000 | 4,075 |
| 1994-06-23 | 804 | 820 | 795 | 820 | 535,000 | 4,100 |
| 1994-06-22 | 775 | 805 | 775 | 784 | 127,000 | 3,920 |
| 1994-06-21 | 792 | 795 | 780 | 780 | 59,000 | 3,900 |
| 1994-06-20 | 805 | 805 | 793 | 795 | 74,000 | 3,975 |
| 1994-06-17 | 783 | 810 | 781 | 800 | 179,000 | 4,000 |
| 1994-06-16 | 783 | 785 | 780 | 781 | 12,000 | 3,905 |
| 1994-06-15 | 788 | 790 | 781 | 783 | 10,000 | 3,915 |
| 1994-06-14 | 783 | 785 | 780 | 783 | 93,000 | 3,915 |
| 1994-06-13 | 780 | 790 | 770 | 774 | 38,000 | 3,870 |
| 1994-06-10 | 780 | 785 | 780 | 780 | 70,000 | 3,900 |
| 1994-06-09 | 784 | 790 | 776 | 780 | 48,000 | 3,900 |
| 1994-06-08 | 770 | 782 | 768 | 775 | 73,000 | 3,875 |
| 1994-06-07 | 775 | 775 | 768 | 770 | 17,000 | 3,850 |
| 1994-06-06 | 780 | 785 | 775 | 775 | 28,000 | 3,875 |
| 1994-06-03 | 785 | 785 | 780 | 781 | 30,000 | 3,905 |
| 1994-06-02 | 795 | 795 | 783 | 783 | 92,000 | 3,915 |
| 1994-06-01 | 792 | 793 | 780 | 787 | 125,000 | 3,935 |
| 1994-05-31 | 795 | 795 | 780 | 793 | 146,000 | 3,965 |
| 1994-05-30 | 795 | 795 | 791 | 791 | 21,000 | 3,955 |
| 1994-05-27 | 791 | 795 | 791 | 795 | 154,000 | 3,975 |
| 1994-05-26 | 793 | 793 | 780 | 781 | 22,000 | 3,905 |
| 1994-05-25 | 795 | 800 | 793 | 795 | 91,000 | 3,975 |
| 1994-05-24 | 790 | 800 | 785 | 795 | 97,000 | 3,975 |
| 1994-05-23 | 775 | 785 | 775 | 785 | 13,000 | 3,925 |
| 1994-05-20 | 794 | 795 | 791 | 795 | 115,000 | 3,975 |
| 1994-05-19 | 785 | 785 | 775 | 785 | 28,000 | 3,925 |
| 1994-05-18 | 795 | 795 | 771 | 775 | 28,000 | 3,875 |
| 1994-05-17 | 784 | 794 | 783 | 793 | 60,000 | 3,965 |
| 1994-05-16 | 780 | 794 | 780 | 794 | 45,000 | 3,970 |
| 1994-05-13 | 788 | 795 | 776 | 780 | 132,000 | 3,900 |
| 1994-05-12 | 789 | 791 | 781 | 787 | 86,000 | 3,935 |
| 1994-05-11 | 775 | 783 | 775 | 779 | 30,000 | 3,895 |
| 1994-05-10 | 765 | 775 | 765 | 765 | 39,000 | 3,825 |
| 1994-05-09 | 772 | 772 | 761 | 761 | 15,000 | 3,805 |
| 1994-05-06 | 769 | 769 | 760 | 769 | 6,000 | 3,845 |
| 1994-05-02 | 773 | 773 | 750 | 752 | 23,000 | 3,760 |
| 1994-04-28 | 774 | 774 | 760 | 760 | 13,000 | 3,800 |
| 1994-04-27 | 775 | 775 | 765 | 765 | 8,000 | 3,825 |
| 1994-04-26 | 775 | 780 | 770 | 770 | 78,000 | 3,850 |
| 1994-04-25 | 765 | 775 | 765 | 775 | 23,000 | 3,875 |
| 1994-04-22 | 779 | 780 | 775 | 775 | 118,000 | 3,875 |
| 1994-04-21 | 777 | 780 | 772 | 775 | 41,000 | 3,875 |
| 1994-04-20 | 790 | 790 | 781 | 781 | 54,000 | 3,905 |
| 1994-04-19 | 776 | 780 | 776 | 780 | 82,000 | 3,900 |
| 1994-04-18 | 777 | 785 | 775 | 776 | 45,000 | 3,880 |
| 1994-04-15 | 756 | 780 | 756 | 775 | 76,000 | 3,875 |
| 1994-04-14 | 765 | 765 | 753 | 753 | 67,000 | 3,765 |
| 1994-04-13 | 755 | 765 | 753 | 760 | 39,000 | 3,800 |
| 1994-04-12 | 758 | 758 | 755 | 755 | 8,000 | 3,775 |
| 1994-04-11 | 765 | 770 | 760 | 760 | 9,000 | 3,800 |
| 1994-04-08 | 774 | 774 | 750 | 755 | 22,000 | 3,775 |
| 1994-04-07 | 778 | 778 | 765 | 770 | 18,000 | 3,850 |
| 1994-04-06 | 765 | 770 | 762 | 770 | 74,000 | 3,850 |
| 1994-04-05 | 765 | 765 | 750 | 750 | 25,000 | 3,750 |
| 1994-04-04 | 752 | 752 | 740 | 749 | 54,000 | 3,745 |
| 1994-04-01 | 751 | 751 | 742 | 742 | 62,000 | 3,710 |
| 1994-03-31 | 742 | 759 | 741 | 741 | 16,000 | 3,705 |
| 1994-03-30 | 759 | 759 | 740 | 759 | 42,000 | 3,795 |
| 1994-03-29 | 766 | 777 | 762 | 762 | 64,000 | 3,810 |
| 1994-03-28 | 763 | 779 | 762 | 765 | 74,000 | 3,825 |
| 1994-03-25 | 781 | 782 | 766 | 782 | 69,000 | 3,910 |
| 1994-03-24 | 770 | 789 | 770 | 788 | 44,000 | 3,940 |
| 1994-03-23 | 799 | 800 | 780 | 790 | 97,000 | 3,950 |
| 1994-03-22 | 810 | 810 | 795 | 800 | 172,000 | 4,000 |
| 1994-03-18 | 800 | 819 | 800 | 810 | 448,000 | 4,050 |
| 1994-03-17 | 792 | 793 | 772 | 791 | 184,000 | 3,955 |
| 1994-03-16 | 772 | 795 | 770 | 788 | 293,000 | 3,940 |
| 1994-03-15 | 763 | 772 | 755 | 762 | 137,000 | 3,810 |
| 1994-03-14 | 755 | 759 | 746 | 754 | 107,000 | 3,770 |
| 1994-03-11 | 750 | 750 | 735 | 745 | 190,000 | 3,725 |
| 1994-03-10 | 740 | 750 | 738 | 750 | 66,000 | 3,750 |
| 1994-03-09 | 735 | 737 | 732 | 732 | 76,000 | 3,660 |
| 1994-03-08 | 745 | 747 | 733 | 739 | 100,000 | 3,695 |
| 1994-03-07 | 751 | 760 | 745 | 746 | 149,000 | 3,730 |
| 1994-03-04 | 735 | 745 | 733 | 745 | 88,000 | 3,725 |
| 1994-03-03 | 753 | 754 | 732 | 733 | 114,000 | 3,665 |
| 1994-03-02 | 754 | 758 | 748 | 753 | 169,000 | 3,765 |
| 1994-03-01 | 759 | 763 | 749 | 749 | 316,000 | 3,745 |
| 1994-02-28 | 765 | 770 | 740 | 740 | 357,000 | 3,700 |
| 1994-02-25 | 726 | 772 | 726 | 758 | 632,000 | 3,790 |
| 1994-02-24 | 723 | 728 | 715 | 716 | 81,000 | 3,580 |
| 1994-02-23 | 708 | 724 | 708 | 723 | 55,000 | 3,615 |
| 1994-02-22 | 700 | 707 | 700 | 707 | 31,000 | 3,535 |
| 1994-02-21 | 681 | 681 | 680 | 680 | 16,000 | 3,400 |
| 1994-02-18 | 679 | 682 | 677 | 680 | 29,000 | 3,400 |
| 1994-02-17 | 702 | 710 | 671 | 671 | 122,000 | 3,355 |
| 1994-02-16 | 699 | 703 | 699 | 701 | 80,000 | 3,505 |
| 1994-02-15 | 699 | 699 | 685 | 695 | 32,000 | 3,475 |
| 1994-02-14 | 701 | 707 | 700 | 700 | 17,000 | 3,500 |
| 1994-02-10 | 702 | 714 | 702 | 714 | 52,000 | 3,570 |
| 1994-02-09 | 710 | 711 | 701 | 710 | 73,000 | 3,550 |
| 1994-02-08 | 716 | 720 | 708 | 709 | 42,000 | 3,545 |
| 1994-02-07 | 701 | 712 | 701 | 712 | 52,000 | 3,560 |
| 1994-02-04 | 705 | 708 | 700 | 705 | 31,000 | 3,525 |
| 1994-02-03 | 720 | 730 | 710 | 710 | 75,000 | 3,550 |
| 1994-02-02 | 725 | 725 | 712 | 720 | 78,000 | 3,600 |
| 1994-02-01 | 740 | 740 | 721 | 730 | 112,000 | 3,650 |
| 1994-01-31 | 730 | 730 | 720 | 730 | 90,000 | 3,650 |
| 1994-01-28 | 695 | 695 | 680 | 680 | 27,000 | 3,400 |
| 1994-01-27 | 688 | 700 | 688 | 693 | 63,000 | 3,465 |
| 1994-01-26 | 690 | 699 | 682 | 698 | 99,000 | 3,490 |
| 1994-01-25 | 681 | 701 | 681 | 700 | 85,000 | 3,500 |
| 1994-01-24 | 691 | 691 | 681 | 681 | 84,000 | 3,405 |
| 1994-01-21 | 737 | 738 | 720 | 731 | 133,000 | 3,655 |
| 1994-01-20 | 755 | 756 | 735 | 737 | 327,000 | 3,685 |
| 1994-01-19 | 730 | 763 | 727 | 755 | 462,000 | 3,775 |
| 1994-01-18 | 684 | 735 | 684 | 727 | 310,000 | 3,635 |
| 1994-01-17 | 695 | 695 | 680 | 694 | 69,000 | 3,470 |
| 1994-01-14 | 678 | 685 | 656 | 685 | 52,000 | 3,425 |
| 1994-01-13 | 680 | 685 | 675 | 675 | 43,000 | 3,375 |
| 1994-01-12 | 661 | 681 | 661 | 675 | 43,000 | 3,375 |
| 1994-01-11 | 661 | 674 | 656 | 670 | 33,000 | 3,350 |
| 1994-01-10 | 670 | 670 | 656 | 668 | 42,000 | 3,340 |
| 1994-01-07 | 635 | 648 | 634 | 640 | 42,000 | 3,200 |
| 1994-01-06 | 630 | 653 | 630 | 645 | 73,000 | 3,225 |
| 1994-01-05 | 620 | 630 | 620 | 630 | 73,000 | 3,150 |
| 1994-01-04 | 606 | 610 | 606 | 610 | 25,000 | 3,050 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
