4221 大倉工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 586 | 586 | 575 | 585 | 5,000 | 2,925 |
| 1996-12-27 | 575 | 585 | 575 | 585 | 14,000 | 2,925 |
| 1996-12-26 | 574 | 585 | 570 | 585 | 22,000 | 2,925 |
| 1996-12-25 | 562 | 564 | 562 | 564 | 24,000 | 2,820 |
| 1996-12-24 | 591 | 591 | 580 | 580 | 28,000 | 2,900 |
| 1996-12-20 | 600 | 605 | 590 | 600 | 29,000 | 3,000 |
| 1996-12-19 | 620 | 620 | 605 | 606 | 21,000 | 3,030 |
| 1996-12-18 | 621 | 621 | 600 | 600 | 35,000 | 3,000 |
| 1996-12-17 | 623 | 625 | 623 | 624 | 13,000 | 3,120 |
| 1996-12-16 | 625 | 625 | 620 | 625 | 5,000 | 3,125 |
| 1996-12-13 | 620 | 625 | 620 | 625 | 84,000 | 3,125 |
| 1996-12-12 | 653 | 653 | 649 | 649 | 19,000 | 3,245 |
| 1996-12-11 | 654 | 654 | 651 | 652 | 39,000 | 3,260 |
| 1996-12-10 | 675 | 675 | 661 | 661 | 17,000 | 3,305 |
| 1996-12-09 | 651 | 651 | 651 | 651 | 12,000 | 3,255 |
| 1996-12-06 | 660 | 675 | 651 | 651 | 14,000 | 3,255 |
| 1996-12-05 | 662 | 665 | 655 | 665 | 23,000 | 3,325 |
| 1996-12-04 | 672 | 672 | 662 | 662 | 47,000 | 3,310 |
| 1996-12-03 | 675 | 675 | 660 | 675 | 48,000 | 3,375 |
| 1996-12-02 | 688 | 688 | 675 | 675 | 20,000 | 3,375 |
| 1996-11-29 | 668 | 675 | 650 | 675 | 88,000 | 3,375 |
| 1996-11-28 | 670 | 675 | 670 | 675 | 103,000 | 3,375 |
| 1996-11-27 | 658 | 665 | 658 | 665 | 4,000 | 3,325 |
| 1996-11-26 | 658 | 658 | 658 | 658 | 4,000 | 3,290 |
| 1996-11-25 | 686 | 686 | 658 | 658 | 26,000 | 3,290 |
| 1996-11-22 | 686 | 688 | 671 | 680 | 51,000 | 3,400 |
| 1996-11-21 | 681 | 681 | 678 | 678 | 37,000 | 3,390 |
| 1996-11-20 | 683 | 688 | 683 | 688 | 17,000 | 3,440 |
| 1996-11-19 | 650 | 660 | 650 | 653 | 52,000 | 3,265 |
| 1996-11-18 | 686 | 686 | 660 | 660 | 6,000 | 3,300 |
| 1996-11-15 | 675 | 676 | 666 | 676 | 35,000 | 3,380 |
| 1996-11-14 | 666 | 666 | 645 | 645 | 248,000 | 3,225 |
| 1996-11-13 | 670 | 670 | 653 | 656 | 13,000 | 3,280 |
| 1996-11-12 | 695 | 695 | 670 | 670 | 23,000 | 3,350 |
| 1996-11-11 | 698 | 704 | 695 | 695 | 16,000 | 3,475 |
| 1996-11-08 | 671 | 698 | 671 | 698 | 16,000 | 3,490 |
| 1996-11-07 | 699 | 699 | 676 | 676 | 8,000 | 3,380 |
| 1996-11-06 | 681 | 681 | 681 | 681 | 8,000 | 3,405 |
| 1996-11-05 | 695 | 695 | 680 | 680 | 26,000 | 3,400 |
| 1996-11-01 | 695 | 695 | 685 | 685 | 23,000 | 3,425 |
| 1996-10-31 | 680 | 690 | 680 | 685 | 5,000 | 3,425 |
| 1996-10-30 | 688 | 688 | 680 | 681 | 35,000 | 3,405 |
| 1996-10-29 | 668 | 668 | 662 | 662 | 2,000 | 3,310 |
| 1996-10-28 | 668 | 668 | 651 | 662 | 35,000 | 3,310 |
| 1996-10-25 | 673 | 673 | 658 | 658 | 25,000 | 3,290 |
| 1996-10-24 | 675 | 675 | 673 | 673 | 19,000 | 3,365 |
| 1996-10-23 | 679 | 679 | 677 | 677 | 21,000 | 3,385 |
| 1996-10-22 | 692 | 692 | 685 | 685 | 19,000 | 3,425 |
| 1996-10-21 | 680 | 685 | 680 | 681 | 7,000 | 3,405 |
| 1996-10-18 | 688 | 697 | 685 | 696 | 15,000 | 3,480 |
| 1996-10-17 | 679 | 685 | 677 | 685 | 14,000 | 3,425 |
| 1996-10-16 | 677 | 679 | 677 | 679 | 4,000 | 3,395 |
| 1996-10-15 | 695 | 695 | 675 | 675 | 11,000 | 3,375 |
| 1996-10-14 | 674 | 675 | 674 | 675 | 5,000 | 3,375 |
| 1996-10-11 | 675 | 675 | 673 | 674 | 15,000 | 3,370 |
| 1996-10-09 | 687 | 687 | 685 | 685 | 8,000 | 3,425 |
| 1996-10-08 | 681 | 681 | 680 | 680 | 13,000 | 3,400 |
| 1996-10-07 | 700 | 700 | 680 | 680 | 7,000 | 3,400 |
| 1996-10-04 | 700 | 700 | 700 | 700 | 40,000 | 3,500 |
| 1996-10-03 | 716 | 716 | 700 | 700 | 34,000 | 3,500 |
| 1996-10-02 | 740 | 740 | 706 | 706 | 42,000 | 3,530 |
| 1996-10-01 | 745 | 745 | 735 | 745 | 25,000 | 3,725 |
| 1996-09-30 | 730 | 735 | 705 | 735 | 36,000 | 3,675 |
| 1996-09-27 | 715 | 715 | 705 | 715 | 16,000 | 3,575 |
| 1996-09-26 | 720 | 720 | 705 | 715 | 16,000 | 3,575 |
| 1996-09-25 | 681 | 700 | 681 | 695 | 5,000 | 3,475 |
| 1996-09-20 | 723 | 723 | 700 | 700 | 43,000 | 3,500 |
| 1996-09-19 | 717 | 717 | 715 | 715 | 20,000 | 3,575 |
| 1996-09-18 | 710 | 710 | 707 | 707 | 52,000 | 3,535 |
| 1996-09-17 | 699 | 699 | 680 | 680 | 12,000 | 3,400 |
| 1996-09-13 | 684 | 684 | 684 | 684 | 16,000 | 3,420 |
| 1996-09-12 | 674 | 675 | 674 | 674 | 19,000 | 3,370 |
| 1996-09-11 | 685 | 690 | 674 | 674 | 17,000 | 3,370 |
| 1996-09-10 | 680 | 697 | 680 | 680 | 32,000 | 3,400 |
| 1996-09-09 | 692 | 692 | 678 | 678 | 14,000 | 3,390 |
| 1996-09-06 | 683 | 683 | 682 | 682 | 10,000 | 3,410 |
| 1996-09-05 | 682 | 697 | 682 | 682 | 8,000 | 3,410 |
| 1996-09-04 | 689 | 690 | 689 | 690 | 9,000 | 3,450 |
| 1996-09-03 | 693 | 693 | 690 | 690 | 6,000 | 3,450 |
| 1996-09-02 | 697 | 697 | 695 | 695 | 20,000 | 3,475 |
| 1996-08-30 | 680 | 680 | 670 | 677 | 22,000 | 3,385 |
| 1996-08-29 | 680 | 680 | 678 | 680 | 3,000 | 3,400 |
| 1996-08-28 | 701 | 701 | 670 | 670 | 26,000 | 3,350 |
| 1996-08-27 | 701 | 701 | 700 | 700 | 10,000 | 3,500 |
| 1996-08-26 | 710 | 710 | 700 | 700 | 11,000 | 3,500 |
| 1996-08-23 | 715 | 715 | 705 | 705 | 6,000 | 3,525 |
| 1996-08-22 | 710 | 710 | 705 | 705 | 11,000 | 3,525 |
| 1996-08-21 | 732 | 732 | 703 | 703 | 36,000 | 3,515 |
| 1996-08-20 | 722 | 732 | 722 | 732 | 21,000 | 3,660 |
| 1996-08-19 | 711 | 712 | 710 | 712 | 11,000 | 3,560 |
| 1996-08-16 | 721 | 721 | 711 | 711 | 34,000 | 3,555 |
| 1996-08-15 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1996-08-14 | 710 | 710 | 710 | 710 | 9,000 | 3,550 |
| 1996-08-13 | 710 | 710 | 707 | 709 | 6,000 | 3,545 |
| 1996-08-12 | 711 | 711 | 707 | 711 | 10,000 | 3,555 |
| 1996-08-09 | 716 | 716 | 716 | 716 | 16,000 | 3,580 |
| 1996-08-07 | 715 | 715 | 712 | 712 | 12,000 | 3,560 |
| 1996-08-06 | 739 | 739 | 727 | 727 | 25,000 | 3,635 |
| 1996-08-05 | 737 | 739 | 737 | 739 | 13,000 | 3,695 |
| 1996-08-02 | 735 | 737 | 735 | 737 | 13,000 | 3,685 |
| 1996-08-01 | 730 | 730 | 715 | 726 | 23,000 | 3,630 |
| 1996-07-31 | 725 | 725 | 711 | 711 | 12,000 | 3,555 |
| 1996-07-30 | 740 | 740 | 732 | 735 | 14,000 | 3,675 |
| 1996-07-26 | 747 | 747 | 740 | 740 | 9,000 | 3,700 |
| 1996-07-25 | 745 | 747 | 740 | 747 | 60,000 | 3,735 |
| 1996-07-24 | 727 | 735 | 727 | 727 | 28,000 | 3,635 |
| 1996-07-23 | 734 | 734 | 727 | 727 | 16,000 | 3,635 |
| 1996-07-22 | 769 | 769 | 742 | 742 | 19,000 | 3,710 |
| 1996-07-19 | 760 | 760 | 740 | 749 | 43,000 | 3,745 |
| 1996-07-18 | 745 | 750 | 743 | 750 | 42,000 | 3,750 |
| 1996-07-17 | 746 | 746 | 738 | 743 | 21,000 | 3,715 |
| 1996-07-16 | 735 | 748 | 732 | 748 | 26,000 | 3,740 |
| 1996-07-15 | 745 | 750 | 735 | 735 | 25,000 | 3,675 |
| 1996-07-12 | 735 | 735 | 735 | 735 | 18,000 | 3,675 |
| 1996-07-11 | 735 | 735 | 735 | 735 | 3,000 | 3,675 |
| 1996-07-10 | 735 | 735 | 735 | 735 | 8,000 | 3,675 |
| 1996-07-09 | 740 | 740 | 735 | 735 | 7,000 | 3,675 |
| 1996-07-08 | 743 | 743 | 732 | 740 | 14,000 | 3,700 |
| 1996-07-05 | 740 | 740 | 740 | 740 | 10,000 | 3,700 |
| 1996-07-04 | 750 | 750 | 749 | 750 | 31,000 | 3,750 |
| 1996-07-03 | 762 | 762 | 750 | 750 | 8,000 | 3,750 |
| 1996-07-02 | 773 | 773 | 770 | 770 | 15,000 | 3,850 |
| 1996-07-01 | 785 | 785 | 762 | 763 | 45,000 | 3,815 |
| 1996-06-28 | 793 | 793 | 785 | 785 | 6,000 | 3,925 |
| 1996-06-27 | 791 | 791 | 785 | 785 | 18,000 | 3,925 |
| 1996-06-26 | 789 | 793 | 785 | 793 | 30,000 | 3,965 |
| 1996-06-25 | 795 | 795 | 784 | 784 | 25,000 | 3,920 |
| 1996-06-24 | 779 | 784 | 778 | 784 | 19,000 | 3,920 |
| 1996-06-21 | 784 | 784 | 778 | 778 | 9,000 | 3,890 |
| 1996-06-20 | 784 | 784 | 770 | 775 | 20,000 | 3,875 |
| 1996-06-19 | 779 | 781 | 774 | 774 | 40,000 | 3,870 |
| 1996-06-18 | 784 | 784 | 771 | 775 | 54,000 | 3,875 |
| 1996-06-17 | 785 | 785 | 775 | 775 | 14,000 | 3,875 |
| 1996-06-14 | 784 | 784 | 762 | 762 | 62,000 | 3,810 |
| 1996-06-13 | 764 | 764 | 764 | 764 | 76,000 | 3,820 |
| 1996-06-12 | 755 | 755 | 754 | 754 | 19,000 | 3,770 |
| 1996-06-11 | 755 | 756 | 752 | 754 | 16,000 | 3,770 |
| 1996-06-10 | 756 | 756 | 752 | 753 | 10,000 | 3,765 |
| 1996-06-07 | 752 | 756 | 752 | 756 | 28,000 | 3,780 |
| 1996-06-06 | 755 | 760 | 752 | 752 | 17,000 | 3,760 |
| 1996-06-05 | 751 | 760 | 751 | 752 | 14,000 | 3,760 |
| 1996-06-04 | 760 | 764 | 760 | 760 | 34,000 | 3,800 |
| 1996-06-03 | 775 | 775 | 760 | 760 | 53,000 | 3,800 |
| 1996-05-31 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1996-05-30 | 769 | 769 | 745 | 750 | 21,000 | 3,750 |
| 1996-05-29 | 769 | 777 | 769 | 769 | 26,000 | 3,845 |
| 1996-05-28 | 781 | 781 | 777 | 777 | 15,000 | 3,885 |
| 1996-05-27 | 793 | 793 | 777 | 777 | 11,000 | 3,885 |
| 1996-05-24 | 785 | 785 | 779 | 785 | 16,000 | 3,925 |
| 1996-05-23 | 790 | 795 | 786 | 787 | 54,000 | 3,935 |
| 1996-05-22 | 790 | 794 | 790 | 794 | 22,000 | 3,970 |
| 1996-05-21 | 795 | 795 | 787 | 790 | 32,000 | 3,950 |
| 1996-05-20 | 786 | 786 | 775 | 775 | 41,000 | 3,875 |
| 1996-05-17 | 772 | 780 | 771 | 776 | 159,000 | 3,880 |
| 1996-05-16 | 765 | 775 | 763 | 765 | 150,000 | 3,825 |
| 1996-05-15 | 775 | 775 | 765 | 765 | 70,000 | 3,825 |
| 1996-05-14 | 787 | 787 | 765 | 775 | 12,000 | 3,875 |
| 1996-05-13 | 780 | 780 | 771 | 779 | 15,000 | 3,895 |
| 1996-05-10 | 778 | 780 | 778 | 778 | 40,000 | 3,890 |
| 1996-05-09 | 773 | 778 | 773 | 778 | 46,000 | 3,890 |
| 1996-05-08 | 799 | 799 | 793 | 793 | 52,000 | 3,965 |
| 1996-05-07 | 799 | 800 | 778 | 779 | 24,000 | 3,895 |
| 1996-05-02 | 796 | 800 | 775 | 800 | 56,000 | 4,000 |
| 1996-05-01 | 805 | 819 | 800 | 800 | 138,000 | 4,000 |
| 1996-04-30 | 792 | 800 | 785 | 795 | 59,000 | 3,975 |
| 1996-04-26 | 788 | 800 | 788 | 793 | 105,000 | 3,965 |
| 1996-04-25 | 764 | 775 | 764 | 775 | 27,000 | 3,875 |
| 1996-04-24 | 772 | 774 | 770 | 774 | 34,000 | 3,870 |
| 1996-04-23 | 760 | 775 | 760 | 774 | 317,000 | 3,870 |
| 1996-04-22 | 780 | 781 | 770 | 770 | 45,000 | 3,850 |
| 1996-04-19 | 769 | 770 | 762 | 770 | 22,000 | 3,850 |
| 1996-04-18 | 769 | 769 | 758 | 769 | 33,000 | 3,845 |
| 1996-04-17 | 779 | 779 | 768 | 768 | 25,000 | 3,840 |
| 1996-04-16 | 775 | 777 | 767 | 769 | 40,000 | 3,845 |
| 1996-04-15 | 755 | 766 | 755 | 766 | 38,000 | 3,830 |
| 1996-04-12 | 758 | 760 | 751 | 755 | 31,000 | 3,775 |
| 1996-04-11 | 757 | 757 | 749 | 750 | 32,000 | 3,750 |
| 1996-04-10 | 760 | 760 | 747 | 747 | 47,000 | 3,735 |
| 1996-04-09 | 750 | 750 | 731 | 740 | 114,000 | 3,700 |
| 1996-04-08 | 748 | 748 | 740 | 740 | 25,000 | 3,700 |
| 1996-04-05 | 745 | 750 | 745 | 750 | 84,000 | 3,750 |
| 1996-04-04 | 737 | 745 | 737 | 744 | 22,000 | 3,720 |
| 1996-04-03 | 740 | 747 | 737 | 737 | 79,000 | 3,685 |
| 1996-04-02 | 742 | 742 | 730 | 735 | 74,000 | 3,675 |
| 1996-04-01 | 740 | 740 | 739 | 739 | 32,000 | 3,695 |
| 1996-03-29 | 735 | 735 | 730 | 735 | 98,000 | 3,675 |
| 1996-03-28 | 707 | 713 | 707 | 712 | 20,000 | 3,560 |
| 1996-03-27 | 707 | 707 | 705 | 707 | 27,000 | 3,535 |
| 1996-03-26 | 710 | 710 | 701 | 701 | 60,000 | 3,505 |
| 1996-03-25 | 710 | 735 | 706 | 706 | 21,000 | 3,530 |
| 1996-03-22 | 725 | 725 | 715 | 717 | 29,000 | 3,585 |
| 1996-03-21 | 705 | 715 | 705 | 715 | 11,000 | 3,575 |
| 1996-03-19 | 730 | 730 | 710 | 715 | 86,000 | 3,575 |
| 1996-03-18 | 730 | 730 | 715 | 715 | 136,000 | 3,575 |
| 1996-03-15 | 725 | 726 | 725 | 726 | 16,000 | 3,630 |
| 1996-03-14 | 713 | 730 | 713 | 730 | 12,000 | 3,650 |
| 1996-03-13 | 712 | 712 | 712 | 712 | 1,000 | 3,560 |
| 1996-03-12 | 711 | 711 | 711 | 711 | 4,000 | 3,555 |
| 1996-03-11 | 710 | 710 | 710 | 710 | 12,000 | 3,550 |
| 1996-03-08 | 705 | 725 | 705 | 725 | 24,000 | 3,625 |
| 1996-03-07 | 719 | 719 | 701 | 705 | 24,000 | 3,525 |
| 1996-03-06 | 734 | 734 | 720 | 720 | 13,000 | 3,600 |
| 1996-03-05 | 725 | 735 | 725 | 735 | 13,000 | 3,675 |
| 1996-03-04 | 748 | 748 | 735 | 735 | 15,000 | 3,675 |
| 1996-03-01 | 748 | 748 | 725 | 725 | 26,000 | 3,625 |
| 1996-02-29 | 745 | 745 | 740 | 740 | 15,000 | 3,700 |
| 1996-02-28 | 721 | 725 | 720 | 725 | 68,000 | 3,625 |
| 1996-02-27 | 720 | 725 | 719 | 724 | 88,000 | 3,620 |
| 1996-02-26 | 728 | 728 | 720 | 720 | 13,000 | 3,600 |
| 1996-02-23 | 728 | 728 | 727 | 728 | 10,000 | 3,640 |
| 1996-02-22 | 721 | 727 | 721 | 727 | 55,000 | 3,635 |
| 1996-02-21 | 736 | 736 | 720 | 720 | 120,000 | 3,600 |
| 1996-02-20 | 736 | 736 | 726 | 736 | 36,000 | 3,680 |
| 1996-02-19 | 732 | 732 | 726 | 726 | 32,000 | 3,630 |
| 1996-02-16 | 750 | 750 | 725 | 726 | 34,000 | 3,630 |
| 1996-02-15 | 760 | 765 | 750 | 750 | 15,000 | 3,750 |
| 1996-02-14 | 749 | 760 | 749 | 760 | 31,000 | 3,800 |
| 1996-02-13 | 759 | 762 | 759 | 759 | 89,000 | 3,795 |
| 1996-02-09 | 742 | 759 | 742 | 759 | 12,000 | 3,795 |
| 1996-02-08 | 760 | 760 | 740 | 745 | 44,000 | 3,725 |
| 1996-02-07 | 764 | 765 | 754 | 764 | 65,000 | 3,820 |
| 1996-02-06 | 753 | 754 | 750 | 754 | 55,000 | 3,770 |
| 1996-02-05 | 750 | 755 | 749 | 753 | 66,000 | 3,765 |
| 1996-02-02 | 748 | 750 | 745 | 748 | 71,000 | 3,740 |
| 1996-02-01 | 745 | 745 | 740 | 745 | 35,000 | 3,725 |
| 1996-01-31 | 732 | 749 | 732 | 735 | 75,000 | 3,675 |
| 1996-01-30 | 715 | 730 | 715 | 730 | 43,000 | 3,650 |
| 1996-01-29 | 737 | 737 | 730 | 730 | 4,000 | 3,650 |
| 1996-01-26 | 711 | 749 | 711 | 749 | 19,000 | 3,745 |
| 1996-01-25 | 723 | 723 | 705 | 711 | 26,000 | 3,555 |
| 1996-01-24 | 725 | 725 | 724 | 724 | 36,000 | 3,620 |
| 1996-01-23 | 708 | 725 | 705 | 724 | 7,000 | 3,620 |
| 1996-01-22 | 720 | 725 | 705 | 705 | 21,000 | 3,525 |
| 1996-01-19 | 720 | 722 | 700 | 700 | 27,000 | 3,500 |
| 1996-01-18 | 739 | 739 | 722 | 722 | 26,000 | 3,610 |
| 1996-01-17 | 730 | 740 | 721 | 740 | 55,000 | 3,700 |
| 1996-01-16 | 733 | 733 | 720 | 720 | 53,000 | 3,600 |
| 1996-01-12 | 728 | 732 | 728 | 731 | 33,000 | 3,655 |
| 1996-01-11 | 728 | 728 | 728 | 728 | 4,000 | 3,640 |
| 1996-01-10 | 726 | 750 | 726 | 745 | 84,000 | 3,725 |
| 1996-01-09 | 720 | 723 | 720 | 720 | 11,000 | 3,600 |
| 1996-01-08 | 740 | 740 | 720 | 720 | 19,000 | 3,600 |
| 1996-01-05 | 749 | 749 | 740 | 745 | 59,000 | 3,725 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
