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
1996-12-305865865755855,0002,925
1996-12-2757558557558514,0002,925
1996-12-2657458557058522,0002,925
1996-12-2556256456256424,0002,820
1996-12-2459159158058028,0002,900
1996-12-2060060559060029,0003,000
1996-12-1962062060560621,0003,030
1996-12-1862162160060035,0003,000
1996-12-1762362562362413,0003,120
1996-12-166256256206255,0003,125
1996-12-1362062562062584,0003,125
1996-12-1265365364964919,0003,245
1996-12-1165465465165239,0003,260
1996-12-1067567566166117,0003,305
1996-12-0965165165165112,0003,255
1996-12-0666067565165114,0003,255
1996-12-0566266565566523,0003,325
1996-12-0467267266266247,0003,310
1996-12-0367567566067548,0003,375
1996-12-0268868867567520,0003,375
1996-11-2966867565067588,0003,375
1996-11-28670675670675103,0003,375
1996-11-276586656586654,0003,325
1996-11-266586586586584,0003,290
1996-11-2568668665865826,0003,290
1996-11-2268668867168051,0003,400
1996-11-2168168167867837,0003,390
1996-11-2068368868368817,0003,440
1996-11-1965066065065352,0003,265
1996-11-186866866606606,0003,300
1996-11-1567567666667635,0003,380
1996-11-14666666645645248,0003,225
1996-11-1367067065365613,0003,280
1996-11-1269569567067023,0003,350
1996-11-1169870469569516,0003,475
1996-11-0867169867169816,0003,490
1996-11-076996996766768,0003,380
1996-11-066816816816818,0003,405
1996-11-0569569568068026,0003,400
1996-11-0169569568568523,0003,425
1996-10-316806906806855,0003,425
1996-10-3068868868068135,0003,405
1996-10-296686686626622,0003,310
1996-10-2866866865166235,0003,310
1996-10-2567367365865825,0003,290
1996-10-2467567567367319,0003,365
1996-10-2367967967767721,0003,385
1996-10-2269269268568519,0003,425
1996-10-216806856806817,0003,405
1996-10-1868869768569615,0003,480
1996-10-1767968567768514,0003,425
1996-10-166776796776794,0003,395
1996-10-1569569567567511,0003,375
1996-10-146746756746755,0003,375
1996-10-1167567567367415,0003,370
1996-10-096876876856858,0003,425
1996-10-0868168168068013,0003,400
1996-10-077007006806807,0003,400
1996-10-0470070070070040,0003,500
1996-10-0371671670070034,0003,500
1996-10-0274074070670642,0003,530
1996-10-0174574573574525,0003,725
1996-09-3073073570573536,0003,675
1996-09-2771571570571516,0003,575
1996-09-2672072070571516,0003,575
1996-09-256817006816955,0003,475
1996-09-2072372370070043,0003,500
1996-09-1971771771571520,0003,575
1996-09-1871071070770752,0003,535
1996-09-1769969968068012,0003,400
1996-09-1368468468468416,0003,420
1996-09-1267467567467419,0003,370
1996-09-1168569067467417,0003,370
1996-09-1068069768068032,0003,400
1996-09-0969269267867814,0003,390
1996-09-0668368368268210,0003,410
1996-09-056826976826828,0003,410
1996-09-046896906896909,0003,450
1996-09-036936936906906,0003,450
1996-09-0269769769569520,0003,475
1996-08-3068068067067722,0003,385
1996-08-296806806786803,0003,400
1996-08-2870170167067026,0003,350
1996-08-2770170170070010,0003,500
1996-08-2671071070070011,0003,500
1996-08-237157157057056,0003,525
1996-08-2271071070570511,0003,525
1996-08-2173273270370336,0003,515
1996-08-2072273272273221,0003,660
1996-08-1971171271071211,0003,560
1996-08-1672172171171134,0003,555
1996-08-157117117117111,0003,555
1996-08-147107107107109,0003,550
1996-08-137107107077096,0003,545
1996-08-1271171170771110,0003,555
1996-08-0971671671671616,0003,580
1996-08-0771571571271212,0003,560
1996-08-0673973972772725,0003,635
1996-08-0573773973773913,0003,695
1996-08-0273573773573713,0003,685
1996-08-0173073071572623,0003,630
1996-07-3172572571171112,0003,555
1996-07-3074074073273514,0003,675
1996-07-267477477407409,0003,700
1996-07-2574574774074760,0003,735
1996-07-2472773572772728,0003,635
1996-07-2373473472772716,0003,635
1996-07-2276976974274219,0003,710
1996-07-1976076074074943,0003,745
1996-07-1874575074375042,0003,750
1996-07-1774674673874321,0003,715
1996-07-1673574873274826,0003,740
1996-07-1574575073573525,0003,675
1996-07-1273573573573518,0003,675
1996-07-117357357357353,0003,675
1996-07-107357357357358,0003,675
1996-07-097407407357357,0003,675
1996-07-0874374373274014,0003,700
1996-07-0574074074074010,0003,700
1996-07-0475075074975031,0003,750
1996-07-037627627507508,0003,750
1996-07-0277377377077015,0003,850
1996-07-0178578576276345,0003,815
1996-06-287937937857856,0003,925
1996-06-2779179178578518,0003,925
1996-06-2678979378579330,0003,965
1996-06-2579579578478425,0003,920
1996-06-2477978477878419,0003,920
1996-06-217847847787789,0003,890
1996-06-2078478477077520,0003,875
1996-06-1977978177477440,0003,870
1996-06-1878478477177554,0003,875
1996-06-1778578577577514,0003,875
1996-06-1478478476276262,0003,810
1996-06-1376476476476476,0003,820
1996-06-1275575575475419,0003,770
1996-06-1175575675275416,0003,770
1996-06-1075675675275310,0003,765
1996-06-0775275675275628,0003,780
1996-06-0675576075275217,0003,760
1996-06-0575176075175214,0003,760
1996-06-0476076476076034,0003,800
1996-06-0377577576076053,0003,800
1996-05-317707707707703,0003,850
1996-05-3076976974575021,0003,750
1996-05-2976977776976926,0003,845
1996-05-2878178177777715,0003,885
1996-05-2779379377777711,0003,885
1996-05-2478578577978516,0003,925
1996-05-2379079578678754,0003,935
1996-05-2279079479079422,0003,970
1996-05-2179579578779032,0003,950
1996-05-2078678677577541,0003,875
1996-05-17772780771776159,0003,880
1996-05-16765775763765150,0003,825
1996-05-1577577576576570,0003,825
1996-05-1478778776577512,0003,875
1996-05-1378078077177915,0003,895
1996-05-1077878077877840,0003,890
1996-05-0977377877377846,0003,890
1996-05-0879979979379352,0003,965
1996-05-0779980077877924,0003,895
1996-05-0279680077580056,0004,000
1996-05-01805819800800138,0004,000
1996-04-3079280078579559,0003,975
1996-04-26788800788793105,0003,965
1996-04-2576477576477527,0003,875
1996-04-2477277477077434,0003,870
1996-04-23760775760774317,0003,870
1996-04-2278078177077045,0003,850
1996-04-1976977076277022,0003,850
1996-04-1876976975876933,0003,845
1996-04-1777977976876825,0003,840
1996-04-1677577776776940,0003,845
1996-04-1575576675576638,0003,830
1996-04-1275876075175531,0003,775
1996-04-1175775774975032,0003,750
1996-04-1076076074774747,0003,735
1996-04-09750750731740114,0003,700
1996-04-0874874874074025,0003,700
1996-04-0574575074575084,0003,750
1996-04-0473774573774422,0003,720
1996-04-0374074773773779,0003,685
1996-04-0274274273073574,0003,675
1996-04-0174074073973932,0003,695
1996-03-2973573573073598,0003,675
1996-03-2870771370771220,0003,560
1996-03-2770770770570727,0003,535
1996-03-2671071070170160,0003,505
1996-03-2571073570670621,0003,530
1996-03-2272572571571729,0003,585
1996-03-2170571570571511,0003,575
1996-03-1973073071071586,0003,575
1996-03-18730730715715136,0003,575
1996-03-1572572672572616,0003,630
1996-03-1471373071373012,0003,650
1996-03-137127127127121,0003,560
1996-03-127117117117114,0003,555
1996-03-1171071071071012,0003,550
1996-03-0870572570572524,0003,625
1996-03-0771971970170524,0003,525
1996-03-0673473472072013,0003,600
1996-03-0572573572573513,0003,675
1996-03-0474874873573515,0003,675
1996-03-0174874872572526,0003,625
1996-02-2974574574074015,0003,700
1996-02-2872172572072568,0003,625
1996-02-2772072571972488,0003,620
1996-02-2672872872072013,0003,600
1996-02-2372872872772810,0003,640
1996-02-2272172772172755,0003,635
1996-02-21736736720720120,0003,600
1996-02-2073673672673636,0003,680
1996-02-1973273272672632,0003,630
1996-02-1675075072572634,0003,630
1996-02-1576076575075015,0003,750
1996-02-1474976074976031,0003,800
1996-02-1375976275975989,0003,795
1996-02-0974275974275912,0003,795
1996-02-0876076074074544,0003,725
1996-02-0776476575476465,0003,820
1996-02-0675375475075455,0003,770
1996-02-0575075574975366,0003,765
1996-02-0274875074574871,0003,740
1996-02-0174574574074535,0003,725
1996-01-3173274973273575,0003,675
1996-01-3071573071573043,0003,650
1996-01-297377377307304,0003,650
1996-01-2671174971174919,0003,745
1996-01-2572372370571126,0003,555
1996-01-2472572572472436,0003,620
1996-01-237087257057247,0003,620
1996-01-2272072570570521,0003,525
1996-01-1972072270070027,0003,500
1996-01-1873973972272226,0003,610
1996-01-1773074072174055,0003,700
1996-01-1673373372072053,0003,600
1996-01-1272873272873133,0003,655
1996-01-117287287287284,0003,640
1996-01-1072675072674584,0003,725
1996-01-0972072372072011,0003,600
1996-01-0874074072072019,0003,600
1996-01-0574974974074559,0003,725

分割・併合履歴 : [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株