4221 大倉工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 705 | 705 | 705 | 705 | 8,000 | 3,525 |
| 1995-12-28 | 713 | 713 | 710 | 710 | 37,000 | 3,550 |
| 1995-12-27 | 730 | 731 | 719 | 719 | 50,000 | 3,595 |
| 1995-12-26 | 729 | 729 | 715 | 719 | 26,000 | 3,595 |
| 1995-12-25 | 720 | 734 | 720 | 725 | 15,000 | 3,625 |
| 1995-12-22 | 714 | 730 | 714 | 730 | 45,000 | 3,650 |
| 1995-12-21 | 710 | 720 | 710 | 720 | 20,000 | 3,600 |
| 1995-12-20 | 730 | 730 | 705 | 705 | 34,000 | 3,525 |
| 1995-12-19 | 710 | 710 | 702 | 710 | 53,000 | 3,550 |
| 1995-12-18 | 716 | 716 | 705 | 716 | 18,000 | 3,580 |
| 1995-12-15 | 702 | 708 | 701 | 708 | 39,000 | 3,540 |
| 1995-12-14 | 704 | 710 | 700 | 700 | 56,000 | 3,500 |
| 1995-12-13 | 712 | 712 | 704 | 704 | 18,000 | 3,520 |
| 1995-12-12 | 715 | 716 | 702 | 702 | 18,000 | 3,510 |
| 1995-12-11 | 707 | 707 | 701 | 705 | 6,000 | 3,525 |
| 1995-12-08 | 709 | 709 | 700 | 707 | 43,000 | 3,535 |
| 1995-12-07 | 694 | 700 | 694 | 700 | 105,000 | 3,500 |
| 1995-12-06 | 688 | 698 | 688 | 694 | 59,000 | 3,470 |
| 1995-12-05 | 698 | 700 | 690 | 690 | 37,000 | 3,450 |
| 1995-12-04 | 708 | 708 | 696 | 696 | 57,000 | 3,480 |
| 1995-12-01 | 693 | 707 | 693 | 707 | 95,000 | 3,535 |
| 1995-11-30 | 680 | 690 | 677 | 690 | 34,000 | 3,450 |
| 1995-11-29 | 686 | 690 | 677 | 690 | 25,000 | 3,450 |
| 1995-11-28 | 690 | 690 | 685 | 690 | 24,000 | 3,450 |
| 1995-11-27 | 685 | 685 | 673 | 673 | 6,000 | 3,365 |
| 1995-11-24 | 680 | 685 | 680 | 685 | 20,000 | 3,425 |
| 1995-11-22 | 683 | 683 | 673 | 673 | 35,000 | 3,365 |
| 1995-11-21 | 673 | 680 | 670 | 680 | 97,000 | 3,400 |
| 1995-11-20 | 675 | 675 | 670 | 670 | 89,000 | 3,350 |
| 1995-11-17 | 670 | 670 | 668 | 668 | 12,000 | 3,340 |
| 1995-11-16 | 661 | 670 | 661 | 670 | 6,000 | 3,350 |
| 1995-11-15 | 668 | 670 | 668 | 668 | 81,000 | 3,340 |
| 1995-11-14 | 670 | 677 | 668 | 668 | 51,000 | 3,340 |
| 1995-11-13 | 670 | 678 | 670 | 670 | 49,000 | 3,350 |
| 1995-11-10 | 670 | 671 | 666 | 670 | 31,000 | 3,350 |
| 1995-11-09 | 661 | 668 | 661 | 665 | 61,000 | 3,325 |
| 1995-11-08 | 660 | 663 | 658 | 658 | 51,000 | 3,290 |
| 1995-11-07 | 658 | 663 | 658 | 663 | 5,000 | 3,315 |
| 1995-11-06 | 652 | 668 | 652 | 668 | 12,000 | 3,340 |
| 1995-11-02 | 666 | 666 | 642 | 650 | 35,000 | 3,250 |
| 1995-11-01 | 670 | 670 | 666 | 666 | 29,000 | 3,330 |
| 1995-10-31 | 642 | 642 | 642 | 642 | 6,000 | 3,210 |
| 1995-10-30 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1995-10-27 | 640 | 640 | 639 | 640 | 15,000 | 3,200 |
| 1995-10-26 | 648 | 648 | 648 | 648 | 10,000 | 3,240 |
| 1995-10-25 | 658 | 662 | 655 | 662 | 8,000 | 3,310 |
| 1995-10-24 | 648 | 658 | 648 | 658 | 3,000 | 3,290 |
| 1995-10-23 | 647 | 650 | 647 | 648 | 24,000 | 3,240 |
| 1995-10-20 | 675 | 679 | 674 | 674 | 30,000 | 3,370 |
| 1995-10-19 | 640 | 655 | 640 | 655 | 51,000 | 3,275 |
| 1995-10-18 | 655 | 655 | 650 | 650 | 3,000 | 3,250 |
| 1995-10-17 | 655 | 658 | 650 | 650 | 48,000 | 3,250 |
| 1995-10-16 | 655 | 655 | 655 | 655 | 4,000 | 3,275 |
| 1995-10-13 | 633 | 633 | 628 | 628 | 19,000 | 3,140 |
| 1995-10-12 | 640 | 640 | 632 | 632 | 16,000 | 3,160 |
| 1995-10-09 | 656 | 656 | 650 | 650 | 30,000 | 3,250 |
| 1995-10-06 | 642 | 660 | 642 | 655 | 104,000 | 3,275 |
| 1995-10-05 | 641 | 642 | 641 | 642 | 10,000 | 3,210 |
| 1995-10-04 | 640 | 640 | 640 | 640 | 17,000 | 3,200 |
| 1995-10-03 | 640 | 640 | 640 | 640 | 10,000 | 3,200 |
| 1995-10-02 | 660 | 660 | 640 | 640 | 24,000 | 3,200 |
| 1995-09-29 | 639 | 640 | 639 | 640 | 24,000 | 3,200 |
| 1995-09-28 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1995-09-27 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1995-09-26 | 622 | 629 | 621 | 629 | 5,000 | 3,145 |
| 1995-09-25 | 620 | 621 | 620 | 620 | 9,000 | 3,100 |
| 1995-09-22 | 616 | 619 | 616 | 616 | 33,000 | 3,080 |
| 1995-09-21 | 630 | 630 | 615 | 615 | 27,000 | 3,075 |
| 1995-09-20 | 664 | 664 | 631 | 631 | 35,000 | 3,155 |
| 1995-09-19 | 655 | 655 | 654 | 654 | 11,000 | 3,270 |
| 1995-09-18 | 656 | 660 | 656 | 660 | 12,000 | 3,300 |
| 1995-09-14 | 650 | 654 | 650 | 654 | 44,000 | 3,270 |
| 1995-09-13 | 650 | 650 | 647 | 647 | 25,000 | 3,235 |
| 1995-09-12 | 641 | 650 | 641 | 650 | 45,000 | 3,250 |
| 1995-09-11 | 645 | 650 | 641 | 641 | 7,000 | 3,205 |
| 1995-09-08 | 630 | 650 | 630 | 641 | 35,000 | 3,205 |
| 1995-09-07 | 634 | 645 | 634 | 640 | 4,000 | 3,200 |
| 1995-09-06 | 644 | 650 | 641 | 641 | 29,000 | 3,205 |
| 1995-09-05 | 650 | 650 | 646 | 650 | 20,000 | 3,250 |
| 1995-09-04 | 660 | 660 | 653 | 653 | 20,000 | 3,265 |
| 1995-09-01 | 680 | 680 | 660 | 660 | 25,000 | 3,300 |
| 1995-08-31 | 653 | 660 | 653 | 660 | 9,000 | 3,300 |
| 1995-08-30 | 673 | 675 | 660 | 660 | 12,000 | 3,300 |
| 1995-08-29 | 657 | 672 | 654 | 672 | 23,000 | 3,360 |
| 1995-08-28 | 662 | 662 | 647 | 657 | 9,000 | 3,285 |
| 1995-08-25 | 660 | 660 | 650 | 652 | 32,000 | 3,260 |
| 1995-08-24 | 637 | 652 | 637 | 652 | 6,000 | 3,260 |
| 1995-08-23 | 650 | 650 | 637 | 637 | 18,000 | 3,185 |
| 1995-08-22 | 678 | 678 | 650 | 650 | 52,000 | 3,250 |
| 1995-08-21 | 646 | 650 | 646 | 648 | 15,000 | 3,240 |
| 1995-08-18 | 659 | 659 | 645 | 645 | 18,000 | 3,225 |
| 1995-08-17 | 650 | 650 | 649 | 649 | 27,000 | 3,245 |
| 1995-08-16 | 665 | 670 | 649 | 649 | 89,000 | 3,245 |
| 1995-08-15 | 616 | 651 | 616 | 650 | 116,000 | 3,250 |
| 1995-08-14 | 630 | 630 | 620 | 620 | 26,000 | 3,100 |
| 1995-08-11 | 620 | 620 | 615 | 620 | 16,000 | 3,100 |
| 1995-08-10 | 610 | 611 | 610 | 611 | 12,000 | 3,055 |
| 1995-08-08 | 625 | 625 | 615 | 625 | 25,000 | 3,125 |
| 1995-08-07 | 629 | 629 | 605 | 605 | 3,000 | 3,025 |
| 1995-08-04 | 605 | 635 | 605 | 635 | 40,000 | 3,175 |
| 1995-08-03 | 610 | 610 | 599 | 605 | 42,000 | 3,025 |
| 1995-08-02 | 603 | 604 | 603 | 604 | 13,000 | 3,020 |
| 1995-08-01 | 609 | 609 | 593 | 593 | 41,000 | 2,965 |
| 1995-07-31 | 572 | 599 | 571 | 599 | 15,000 | 2,995 |
| 1995-07-28 | 593 | 593 | 571 | 571 | 13,000 | 2,855 |
| 1995-07-27 | 605 | 605 | 597 | 597 | 9,000 | 2,985 |
| 1995-07-26 | 589 | 605 | 589 | 605 | 13,000 | 3,025 |
| 1995-07-25 | 595 | 600 | 586 | 599 | 25,000 | 2,995 |
| 1995-07-24 | 605 | 605 | 595 | 605 | 28,000 | 3,025 |
| 1995-07-21 | 596 | 601 | 596 | 600 | 9,000 | 3,000 |
| 1995-07-20 | 600 | 600 | 595 | 595 | 33,000 | 2,975 |
| 1995-07-19 | 620 | 620 | 595 | 600 | 39,000 | 3,000 |
| 1995-07-18 | 644 | 644 | 620 | 620 | 23,000 | 3,100 |
| 1995-07-17 | 615 | 639 | 615 | 630 | 37,000 | 3,150 |
| 1995-07-14 | 620 | 621 | 616 | 620 | 42,000 | 3,100 |
| 1995-07-13 | 620 | 625 | 620 | 620 | 28,000 | 3,100 |
| 1995-07-12 | 600 | 615 | 600 | 615 | 41,000 | 3,075 |
| 1995-07-11 | 608 | 608 | 590 | 595 | 14,000 | 2,975 |
| 1995-07-10 | 610 | 615 | 601 | 613 | 18,000 | 3,065 |
| 1995-07-07 | 598 | 610 | 598 | 610 | 106,000 | 3,050 |
| 1995-07-06 | 591 | 598 | 591 | 598 | 14,000 | 2,990 |
| 1995-07-05 | 580 | 585 | 580 | 585 | 8,000 | 2,925 |
| 1995-07-04 | 579 | 579 | 579 | 579 | 3,000 | 2,895 |
| 1995-07-03 | 581 | 581 | 565 | 565 | 22,000 | 2,825 |
| 1995-06-30 | 561 | 561 | 550 | 551 | 28,000 | 2,755 |
| 1995-06-29 | 550 | 551 | 550 | 551 | 13,000 | 2,755 |
| 1995-06-28 | 550 | 550 | 546 | 546 | 2,000 | 2,730 |
| 1995-06-27 | 558 | 558 | 556 | 556 | 118,000 | 2,780 |
| 1995-06-26 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
| 1995-06-23 | 555 | 570 | 555 | 570 | 6,000 | 2,850 |
| 1995-06-22 | 560 | 560 | 554 | 555 | 9,000 | 2,775 |
| 1995-06-21 | 567 | 567 | 555 | 560 | 130,000 | 2,800 |
| 1995-06-20 | 591 | 591 | 575 | 576 | 21,000 | 2,880 |
| 1995-06-19 | 577 | 577 | 566 | 566 | 15,000 | 2,830 |
| 1995-06-16 | 571 | 571 | 566 | 567 | 27,000 | 2,835 |
| 1995-06-15 | 568 | 568 | 565 | 565 | 8,000 | 2,825 |
| 1995-06-14 | 570 | 570 | 568 | 568 | 32,000 | 2,840 |
| 1995-06-13 | 580 | 584 | 568 | 570 | 12,000 | 2,850 |
| 1995-06-12 | 568 | 584 | 568 | 584 | 28,000 | 2,920 |
| 1995-06-09 | 570 | 570 | 565 | 568 | 37,000 | 2,840 |
| 1995-06-08 | 589 | 589 | 580 | 580 | 17,000 | 2,900 |
| 1995-06-07 | 600 | 600 | 590 | 590 | 18,000 | 2,950 |
| 1995-06-06 | 629 | 629 | 605 | 605 | 19,000 | 3,025 |
| 1995-06-05 | 632 | 632 | 632 | 632 | 3,000 | 3,160 |
| 1995-06-02 | 665 | 665 | 665 | 665 | 6,000 | 3,325 |
| 1995-06-01 | 649 | 649 | 630 | 630 | 21,000 | 3,150 |
| 1995-05-31 | 638 | 638 | 630 | 630 | 10,000 | 3,150 |
| 1995-05-30 | 630 | 640 | 620 | 640 | 28,000 | 3,200 |
| 1995-05-29 | 621 | 621 | 612 | 618 | 10,000 | 3,090 |
| 1995-05-26 | 623 | 624 | 621 | 621 | 10,000 | 3,105 |
| 1995-05-25 | 630 | 630 | 621 | 624 | 14,000 | 3,120 |
| 1995-05-24 | 632 | 632 | 632 | 632 | 11,000 | 3,160 |
| 1995-05-23 | 640 | 640 | 640 | 640 | 14,000 | 3,200 |
| 1995-05-22 | 635 | 635 | 626 | 630 | 9,000 | 3,150 |
| 1995-05-19 | 635 | 635 | 635 | 635 | 8,000 | 3,175 |
| 1995-05-18 | 639 | 645 | 639 | 645 | 25,000 | 3,225 |
| 1995-05-17 | 649 | 649 | 637 | 639 | 25,000 | 3,195 |
| 1995-05-16 | 640 | 640 | 639 | 639 | 3,000 | 3,195 |
| 1995-05-15 | 631 | 631 | 625 | 630 | 27,000 | 3,150 |
| 1995-05-12 | 644 | 645 | 641 | 641 | 11,000 | 3,205 |
| 1995-05-11 | 644 | 644 | 640 | 644 | 8,000 | 3,220 |
| 1995-05-10 | 670 | 670 | 665 | 665 | 4,000 | 3,325 |
| 1995-05-09 | 666 | 666 | 666 | 666 | 14,000 | 3,330 |
| 1995-05-08 | 670 | 672 | 666 | 672 | 56,000 | 3,360 |
| 1995-05-02 | 661 | 671 | 660 | 670 | 46,000 | 3,350 |
| 1995-05-01 | 690 | 690 | 661 | 661 | 29,000 | 3,305 |
| 1995-04-28 | 679 | 679 | 670 | 670 | 13,000 | 3,350 |
| 1995-04-27 | 699 | 699 | 680 | 680 | 11,000 | 3,400 |
| 1995-04-26 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1995-04-25 | 695 | 700 | 695 | 695 | 9,000 | 3,475 |
| 1995-04-24 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1995-04-21 | 699 | 708 | 699 | 705 | 23,000 | 3,525 |
| 1995-04-20 | 700 | 700 | 699 | 699 | 27,000 | 3,495 |
| 1995-04-19 | 655 | 690 | 655 | 690 | 12,000 | 3,450 |
| 1995-04-18 | 660 | 660 | 658 | 658 | 3,000 | 3,290 |
| 1995-04-17 | 655 | 660 | 655 | 660 | 18,000 | 3,300 |
| 1995-04-14 | 660 | 660 | 660 | 660 | 31,000 | 3,300 |
| 1995-04-13 | 650 | 660 | 650 | 660 | 40,000 | 3,300 |
| 1995-04-12 | 658 | 660 | 658 | 660 | 16,000 | 3,300 |
| 1995-04-10 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1995-04-07 | 656 | 656 | 655 | 655 | 9,000 | 3,275 |
| 1995-04-06 | 656 | 656 | 656 | 656 | 3,000 | 3,280 |
| 1995-04-05 | 679 | 679 | 661 | 661 | 8,000 | 3,305 |
| 1995-04-04 | 679 | 679 | 670 | 670 | 28,000 | 3,350 |
| 1995-04-03 | 675 | 675 | 655 | 655 | 59,000 | 3,275 |
| 1995-03-31 | 670 | 671 | 665 | 665 | 22,000 | 3,325 |
| 1995-03-30 | 674 | 683 | 670 | 670 | 17,000 | 3,350 |
| 1995-03-29 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1995-03-28 | 656 | 670 | 656 | 670 | 4,000 | 3,350 |
| 1995-03-27 | 654 | 669 | 654 | 654 | 31,000 | 3,270 |
| 1995-03-24 | 634 | 650 | 630 | 650 | 42,000 | 3,250 |
| 1995-03-23 | 660 | 663 | 650 | 654 | 33,000 | 3,270 |
| 1995-03-22 | 679 | 679 | 677 | 677 | 9,000 | 3,385 |
| 1995-03-20 | 680 | 680 | 680 | 680 | 26,000 | 3,400 |
| 1995-03-17 | 679 | 679 | 669 | 669 | 9,000 | 3,345 |
| 1995-03-16 | 695 | 695 | 679 | 679 | 7,000 | 3,395 |
| 1995-03-15 | 688 | 689 | 680 | 685 | 10,000 | 3,425 |
| 1995-03-14 | 697 | 706 | 690 | 690 | 44,000 | 3,450 |
| 1995-03-13 | 707 | 707 | 707 | 707 | 12,000 | 3,535 |
| 1995-03-10 | 717 | 717 | 717 | 717 | 53,000 | 3,585 |
| 1995-03-09 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1995-03-08 | 705 | 706 | 705 | 705 | 9,000 | 3,525 |
| 1995-03-07 | 705 | 705 | 705 | 705 | 30,000 | 3,525 |
| 1995-03-06 | 725 | 735 | 715 | 735 | 12,000 | 3,675 |
| 1995-03-03 | 725 | 725 | 725 | 725 | 5,000 | 3,625 |
| 1995-03-02 | 725 | 725 | 712 | 712 | 15,000 | 3,560 |
| 1995-03-01 | 728 | 728 | 705 | 705 | 22,000 | 3,525 |
| 1995-02-28 | 719 | 721 | 718 | 718 | 20,000 | 3,590 |
| 1995-02-27 | 740 | 740 | 719 | 719 | 22,000 | 3,595 |
| 1995-02-24 | 740 | 750 | 733 | 750 | 51,000 | 3,750 |
| 1995-02-23 | 741 | 741 | 741 | 741 | 26,000 | 3,705 |
| 1995-02-22 | 740 | 750 | 740 | 745 | 52,000 | 3,725 |
| 1995-02-21 | 734 | 744 | 734 | 740 | 81,000 | 3,700 |
| 1995-02-20 | 720 | 720 | 720 | 720 | 7,000 | 3,600 |
| 1995-02-17 | 720 | 729 | 718 | 729 | 16,000 | 3,645 |
| 1995-02-16 | 730 | 730 | 720 | 720 | 34,000 | 3,600 |
| 1995-02-15 | 750 | 750 | 745 | 745 | 17,000 | 3,725 |
| 1995-02-14 | 755 | 755 | 750 | 750 | 5,000 | 3,750 |
| 1995-02-13 | 740 | 750 | 740 | 745 | 5,000 | 3,725 |
| 1995-02-10 | 750 | 750 | 740 | 740 | 55,000 | 3,700 |
| 1995-02-09 | 755 | 758 | 750 | 750 | 10,000 | 3,750 |
| 1995-02-08 | 762 | 771 | 751 | 751 | 9,000 | 3,755 |
| 1995-02-07 | 761 | 765 | 761 | 765 | 8,000 | 3,825 |
| 1995-02-06 | 785 | 785 | 771 | 771 | 9,000 | 3,855 |
| 1995-02-03 | 770 | 770 | 765 | 765 | 50,000 | 3,825 |
| 1995-02-02 | 797 | 805 | 780 | 780 | 16,000 | 3,900 |
| 1995-02-01 | 815 | 815 | 786 | 787 | 37,000 | 3,935 |
| 1995-01-31 | 810 | 810 | 790 | 805 | 44,000 | 4,025 |
| 1995-01-30 | 789 | 802 | 785 | 790 | 59,000 | 3,950 |
| 1995-01-27 | 760 | 760 | 760 | 760 | 12,000 | 3,800 |
| 1995-01-26 | 799 | 799 | 790 | 790 | 35,000 | 3,950 |
| 1995-01-25 | 786 | 820 | 785 | 801 | 92,000 | 4,005 |
| 1995-01-24 | 784 | 795 | 784 | 795 | 42,000 | 3,975 |
| 1995-01-23 | 791 | 801 | 783 | 783 | 92,000 | 3,915 |
| 1995-01-20 | 810 | 810 | 801 | 801 | 98,000 | 4,005 |
| 1995-01-19 | 801 | 805 | 795 | 801 | 122,000 | 4,005 |
| 1995-01-18 | 800 | 805 | 800 | 800 | 51,000 | 4,000 |
| 1995-01-17 | 805 | 809 | 784 | 800 | 14,000 | 4,000 |
| 1995-01-13 | 800 | 801 | 800 | 801 | 18,000 | 4,005 |
| 1995-01-12 | 790 | 800 | 790 | 800 | 10,000 | 4,000 |
| 1995-01-11 | 792 | 792 | 790 | 790 | 3,000 | 3,950 |
| 1995-01-10 | 801 | 801 | 795 | 800 | 17,000 | 4,000 |
| 1995-01-09 | 791 | 801 | 791 | 801 | 8,000 | 4,005 |
| 1995-01-06 | 801 | 802 | 801 | 801 | 14,000 | 4,005 |
| 1995-01-05 | 819 | 819 | 803 | 804 | 12,000 | 4,020 |
| 1995-01-04 | 820 | 820 | 819 | 819 | 17,000 | 4,095 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
