4221 大倉工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 205 | 218 | 205 | 218 | 12,000 | 1,090 |
| 1997-12-29 | 218 | 218 | 207 | 207 | 13,000 | 1,035 |
| 1997-12-26 | 220 | 221 | 215 | 221 | 48,000 | 1,105 |
| 1997-12-25 | 220 | 230 | 220 | 221 | 99,000 | 1,105 |
| 1997-12-24 | 231 | 235 | 231 | 231 | 37,000 | 1,155 |
| 1997-12-22 | 240 | 240 | 235 | 235 | 29,000 | 1,175 |
| 1997-12-19 | 259 | 259 | 245 | 245 | 56,000 | 1,225 |
| 1997-12-18 | 251 | 255 | 250 | 254 | 21,000 | 1,270 |
| 1997-12-17 | 231 | 259 | 231 | 250 | 55,000 | 1,250 |
| 1997-12-16 | 250 | 250 | 226 | 226 | 38,000 | 1,130 |
| 1997-12-15 | 257 | 257 | 250 | 250 | 64,000 | 1,250 |
| 1997-12-12 | 260 | 260 | 250 | 258 | 115,000 | 1,290 |
| 1997-12-11 | 274 | 274 | 262 | 262 | 24,000 | 1,310 |
| 1997-12-10 | 287 | 287 | 275 | 275 | 39,000 | 1,375 |
| 1997-12-09 | 267 | 269 | 264 | 267 | 17,000 | 1,335 |
| 1997-12-08 | 275 | 275 | 260 | 262 | 34,000 | 1,310 |
| 1997-12-05 | 265 | 275 | 265 | 275 | 40,000 | 1,375 |
| 1997-12-04 | 275 | 276 | 265 | 265 | 31,000 | 1,325 |
| 1997-12-03 | 275 | 280 | 275 | 275 | 29,000 | 1,375 |
| 1997-12-02 | 294 | 295 | 280 | 280 | 57,000 | 1,400 |
| 1997-12-01 | 290 | 290 | 285 | 287 | 60,000 | 1,435 |
| 1997-11-28 | 280 | 280 | 270 | 275 | 37,000 | 1,375 |
| 1997-11-27 | 285 | 285 | 275 | 280 | 31,000 | 1,400 |
| 1997-11-26 | 285 | 289 | 285 | 285 | 8,000 | 1,425 |
| 1997-11-25 | 290 | 290 | 285 | 285 | 23,000 | 1,425 |
| 1997-11-21 | 295 | 300 | 295 | 298 | 72,000 | 1,490 |
| 1997-11-20 | 295 | 307 | 295 | 299 | 35,000 | 1,495 |
| 1997-11-19 | 318 | 318 | 298 | 298 | 40,000 | 1,490 |
| 1997-11-18 | 303 | 315 | 298 | 313 | 24,000 | 1,565 |
| 1997-11-17 | 295 | 308 | 295 | 308 | 81,000 | 1,540 |
| 1997-11-14 | 300 | 300 | 295 | 295 | 39,000 | 1,475 |
| 1997-11-13 | 300 | 300 | 290 | 290 | 63,000 | 1,450 |
| 1997-11-12 | 305 | 306 | 299 | 300 | 41,000 | 1,500 |
| 1997-11-11 | 307 | 308 | 300 | 300 | 52,000 | 1,500 |
| 1997-11-10 | 320 | 320 | 315 | 315 | 18,000 | 1,575 |
| 1997-11-07 | 318 | 318 | 315 | 315 | 17,000 | 1,575 |
| 1997-11-06 | 321 | 321 | 317 | 317 | 57,000 | 1,585 |
| 1997-11-05 | 332 | 332 | 327 | 327 | 14,000 | 1,635 |
| 1997-11-04 | 340 | 340 | 330 | 332 | 57,000 | 1,660 |
| 1997-10-31 | 315 | 325 | 310 | 325 | 30,000 | 1,625 |
| 1997-10-30 | 326 | 326 | 315 | 315 | 49,000 | 1,575 |
| 1997-10-29 | 327 | 329 | 325 | 327 | 27,000 | 1,635 |
| 1997-10-28 | 312 | 317 | 302 | 317 | 50,000 | 1,585 |
| 1997-10-27 | 315 | 320 | 312 | 317 | 25,000 | 1,585 |
| 1997-10-24 | 310 | 320 | 310 | 320 | 8,000 | 1,600 |
| 1997-10-23 | 315 | 320 | 308 | 308 | 130,000 | 1,540 |
| 1997-10-22 | 306 | 320 | 301 | 320 | 206,000 | 1,600 |
| 1997-10-21 | 305 | 307 | 305 | 306 | 126,000 | 1,530 |
| 1997-10-20 | 302 | 308 | 301 | 301 | 41,000 | 1,505 |
| 1997-10-17 | 310 | 310 | 306 | 310 | 45,000 | 1,550 |
| 1997-10-16 | 314 | 314 | 311 | 312 | 14,000 | 1,560 |
| 1997-10-15 | 309 | 310 | 305 | 310 | 23,000 | 1,550 |
| 1997-10-14 | 309 | 310 | 305 | 310 | 21,000 | 1,550 |
| 1997-10-13 | 310 | 310 | 310 | 310 | 38,000 | 1,550 |
| 1997-10-09 | 314 | 315 | 312 | 314 | 18,000 | 1,570 |
| 1997-10-08 | 314 | 314 | 314 | 314 | 11,000 | 1,570 |
| 1997-10-07 | 312 | 315 | 312 | 314 | 7,000 | 1,570 |
| 1997-10-06 | 312 | 315 | 310 | 315 | 34,000 | 1,575 |
| 1997-10-03 | 316 | 320 | 312 | 315 | 38,000 | 1,575 |
| 1997-10-02 | 341 | 341 | 315 | 315 | 37,000 | 1,575 |
| 1997-10-01 | 340 | 343 | 340 | 341 | 71,000 | 1,705 |
| 1997-09-30 | 319 | 360 | 319 | 359 | 111,000 | 1,795 |
| 1997-09-29 | 326 | 337 | 320 | 324 | 116,000 | 1,620 |
| 1997-09-26 | 335 | 351 | 335 | 336 | 46,000 | 1,680 |
| 1997-09-25 | 351 | 351 | 330 | 350 | 80,000 | 1,750 |
| 1997-09-24 | 340 | 355 | 337 | 352 | 42,000 | 1,760 |
| 1997-09-22 | 327 | 340 | 327 | 340 | 31,000 | 1,700 |
| 1997-09-19 | 328 | 333 | 323 | 332 | 43,000 | 1,660 |
| 1997-09-18 | 310 | 314 | 305 | 314 | 91,000 | 1,570 |
| 1997-09-17 | 317 | 320 | 310 | 310 | 112,000 | 1,550 |
| 1997-09-16 | 325 | 325 | 317 | 318 | 66,000 | 1,590 |
| 1997-09-12 | 318 | 318 | 317 | 318 | 26,000 | 1,590 |
| 1997-09-11 | 333 | 333 | 328 | 330 | 49,000 | 1,650 |
| 1997-09-10 | 340 | 340 | 338 | 338 | 17,000 | 1,690 |
| 1997-09-09 | 340 | 341 | 338 | 338 | 75,000 | 1,690 |
| 1997-09-08 | 340 | 340 | 340 | 340 | 28,000 | 1,700 |
| 1997-09-05 | 340 | 340 | 338 | 340 | 12,000 | 1,700 |
| 1997-09-04 | 350 | 350 | 335 | 335 | 54,000 | 1,675 |
| 1997-09-03 | 360 | 360 | 355 | 355 | 53,000 | 1,775 |
| 1997-09-02 | 360 | 360 | 355 | 358 | 24,000 | 1,790 |
| 1997-09-01 | 366 | 366 | 356 | 361 | 53,000 | 1,805 |
| 1997-08-29 | 339 | 339 | 336 | 336 | 46,000 | 1,680 |
| 1997-08-28 | 331 | 331 | 331 | 331 | 10,000 | 1,655 |
| 1997-08-27 | 330 | 340 | 330 | 330 | 52,000 | 1,650 |
| 1997-08-26 | 340 | 340 | 328 | 330 | 87,000 | 1,650 |
| 1997-08-25 | 343 | 343 | 340 | 340 | 12,000 | 1,700 |
| 1997-08-22 | 340 | 346 | 340 | 345 | 24,000 | 1,725 |
| 1997-08-21 | 345 | 346 | 330 | 340 | 86,000 | 1,700 |
| 1997-08-20 | 348 | 349 | 343 | 345 | 67,000 | 1,725 |
| 1997-08-19 | 349 | 349 | 343 | 343 | 45,000 | 1,715 |
| 1997-08-18 | 349 | 349 | 345 | 345 | 22,000 | 1,725 |
| 1997-08-15 | 352 | 352 | 350 | 350 | 143,000 | 1,750 |
| 1997-08-14 | 354 | 356 | 350 | 351 | 24,000 | 1,755 |
| 1997-08-13 | 351 | 360 | 350 | 354 | 92,000 | 1,770 |
| 1997-08-12 | 357 | 365 | 357 | 365 | 5,000 | 1,825 |
| 1997-08-11 | 361 | 363 | 355 | 355 | 21,000 | 1,775 |
| 1997-08-08 | 355 | 360 | 351 | 360 | 39,000 | 1,800 |
| 1997-08-07 | 369 | 372 | 360 | 365 | 35,000 | 1,825 |
| 1997-08-06 | 369 | 369 | 356 | 368 | 41,000 | 1,840 |
| 1997-08-05 | 378 | 380 | 370 | 370 | 31,000 | 1,850 |
| 1997-08-04 | 400 | 400 | 380 | 381 | 48,000 | 1,905 |
| 1997-08-01 | 410 | 410 | 396 | 400 | 51,000 | 2,000 |
| 1997-07-31 | 405 | 406 | 400 | 400 | 28,000 | 2,000 |
| 1997-07-30 | 410 | 410 | 406 | 406 | 13,000 | 2,030 |
| 1997-07-29 | 410 | 411 | 406 | 410 | 38,000 | 2,050 |
| 1997-07-28 | 409 | 410 | 406 | 409 | 25,000 | 2,045 |
| 1997-07-25 | 410 | 420 | 410 | 410 | 37,000 | 2,050 |
| 1997-07-24 | 410 | 415 | 410 | 410 | 27,000 | 2,050 |
| 1997-07-23 | 419 | 419 | 412 | 412 | 43,000 | 2,060 |
| 1997-07-22 | 440 | 440 | 419 | 419 | 271,000 | 2,095 |
| 1997-07-18 | 425 | 430 | 425 | 430 | 10,000 | 2,150 |
| 1997-07-17 | 425 | 426 | 425 | 425 | 23,000 | 2,125 |
| 1997-07-16 | 441 | 444 | 430 | 430 | 25,000 | 2,150 |
| 1997-07-15 | 445 | 445 | 440 | 440 | 15,000 | 2,200 |
| 1997-07-14 | 441 | 445 | 441 | 443 | 23,000 | 2,215 |
| 1997-07-11 | 445 | 445 | 441 | 445 | 16,000 | 2,225 |
| 1997-07-10 | 455 | 457 | 445 | 445 | 36,000 | 2,225 |
| 1997-07-09 | 458 | 459 | 455 | 455 | 60,000 | 2,275 |
| 1997-07-08 | 451 | 460 | 451 | 459 | 45,000 | 2,295 |
| 1997-07-07 | 448 | 448 | 446 | 446 | 8,000 | 2,230 |
| 1997-07-04 | 448 | 448 | 447 | 448 | 11,000 | 2,240 |
| 1997-07-03 | 451 | 456 | 448 | 448 | 28,000 | 2,240 |
| 1997-07-02 | 454 | 454 | 447 | 450 | 42,000 | 2,250 |
| 1997-07-01 | 460 | 460 | 450 | 450 | 60,000 | 2,250 |
| 1997-06-30 | 448 | 451 | 448 | 451 | 13,000 | 2,255 |
| 1997-06-27 | 449 | 449 | 446 | 447 | 15,000 | 2,235 |
| 1997-06-26 | 445 | 448 | 445 | 445 | 49,000 | 2,225 |
| 1997-06-25 | 450 | 450 | 440 | 445 | 44,000 | 2,225 |
| 1997-06-24 | 449 | 450 | 447 | 447 | 26,000 | 2,235 |
| 1997-06-23 | 457 | 457 | 450 | 450 | 60,000 | 2,250 |
| 1997-06-20 | 462 | 462 | 456 | 456 | 99,000 | 2,280 |
| 1997-06-19 | 465 | 465 | 461 | 461 | 15,000 | 2,305 |
| 1997-06-18 | 464 | 464 | 460 | 460 | 20,000 | 2,300 |
| 1997-06-17 | 466 | 466 | 455 | 459 | 40,000 | 2,295 |
| 1997-06-16 | 475 | 475 | 466 | 466 | 42,000 | 2,330 |
| 1997-06-13 | 475 | 476 | 469 | 475 | 79,000 | 2,375 |
| 1997-06-12 | 476 | 488 | 472 | 480 | 102,000 | 2,400 |
| 1997-06-11 | 475 | 475 | 470 | 475 | 39,000 | 2,375 |
| 1997-06-10 | 479 | 485 | 475 | 475 | 58,000 | 2,375 |
| 1997-06-09 | 469 | 476 | 469 | 476 | 57,000 | 2,380 |
| 1997-06-06 | 450 | 469 | 450 | 469 | 84,000 | 2,345 |
| 1997-06-05 | 455 | 455 | 445 | 450 | 29,000 | 2,250 |
| 1997-06-04 | 457 | 457 | 451 | 454 | 29,000 | 2,270 |
| 1997-06-03 | 445 | 458 | 442 | 456 | 118,000 | 2,280 |
| 1997-06-02 | 452 | 461 | 445 | 445 | 71,000 | 2,225 |
| 1997-05-30 | 445 | 450 | 442 | 442 | 71,000 | 2,210 |
| 1997-05-29 | 451 | 451 | 440 | 440 | 54,000 | 2,200 |
| 1997-05-28 | 455 | 455 | 450 | 451 | 33,000 | 2,255 |
| 1997-05-27 | 464 | 465 | 451 | 451 | 34,000 | 2,255 |
| 1997-05-26 | 471 | 473 | 464 | 464 | 33,000 | 2,320 |
| 1997-05-23 | 465 | 468 | 465 | 468 | 9,000 | 2,340 |
| 1997-05-22 | 470 | 470 | 467 | 468 | 29,000 | 2,340 |
| 1997-05-21 | 480 | 480 | 467 | 467 | 39,000 | 2,335 |
| 1997-05-20 | 487 | 490 | 480 | 482 | 96,000 | 2,410 |
| 1997-05-19 | 476 | 485 | 476 | 485 | 108,000 | 2,425 |
| 1997-05-16 | 463 | 476 | 463 | 476 | 157,000 | 2,380 |
| 1997-05-15 | 465 | 470 | 462 | 462 | 51,000 | 2,310 |
| 1997-05-14 | 467 | 470 | 465 | 467 | 88,000 | 2,335 |
| 1997-05-13 | 455 | 467 | 455 | 462 | 102,000 | 2,310 |
| 1997-05-12 | 448 | 451 | 448 | 450 | 39,000 | 2,250 |
| 1997-05-09 | 450 | 450 | 446 | 448 | 9,000 | 2,240 |
| 1997-05-08 | 455 | 455 | 443 | 450 | 40,000 | 2,250 |
| 1997-05-07 | 457 | 460 | 456 | 456 | 51,000 | 2,280 |
| 1997-05-06 | 451 | 457 | 451 | 455 | 35,000 | 2,275 |
| 1997-05-02 | 442 | 444 | 442 | 442 | 39,000 | 2,210 |
| 1997-05-01 | 455 | 459 | 451 | 455 | 48,000 | 2,275 |
| 1997-04-30 | 445 | 453 | 445 | 450 | 50,000 | 2,250 |
| 1997-04-28 | 446 | 446 | 444 | 444 | 8,000 | 2,220 |
| 1997-04-25 | 445 | 445 | 440 | 442 | 34,000 | 2,210 |
| 1997-04-24 | 450 | 450 | 445 | 445 | 40,000 | 2,225 |
| 1997-04-23 | 448 | 456 | 448 | 450 | 84,000 | 2,250 |
| 1997-04-22 | 446 | 450 | 444 | 444 | 230,000 | 2,220 |
| 1997-04-21 | 444 | 450 | 433 | 443 | 260,000 | 2,215 |
| 1997-04-18 | 431 | 444 | 431 | 435 | 44,000 | 2,175 |
| 1997-04-17 | 420 | 430 | 420 | 427 | 27,000 | 2,135 |
| 1997-04-16 | 414 | 415 | 408 | 410 | 495,000 | 2,050 |
| 1997-04-15 | 411 | 425 | 411 | 420 | 13,000 | 2,100 |
| 1997-04-14 | 432 | 432 | 425 | 425 | 311,000 | 2,125 |
| 1997-04-11 | 435 | 439 | 430 | 432 | 12,000 | 2,160 |
| 1997-04-10 | 441 | 442 | 440 | 440 | 25,000 | 2,200 |
| 1997-04-09 | 461 | 465 | 442 | 442 | 60,000 | 2,210 |
| 1997-04-08 | 461 | 466 | 461 | 461 | 45,000 | 2,305 |
| 1997-04-07 | 480 | 480 | 477 | 480 | 29,000 | 2,400 |
| 1997-04-04 | 495 | 495 | 490 | 490 | 22,000 | 2,450 |
| 1997-04-03 | 511 | 511 | 505 | 505 | 55,000 | 2,525 |
| 1997-04-02 | 508 | 508 | 495 | 501 | 42,000 | 2,505 |
| 1997-04-01 | 484 | 484 | 466 | 466 | 27,000 | 2,330 |
| 1997-03-31 | 472 | 473 | 472 | 473 | 4,000 | 2,365 |
| 1997-03-28 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 1997-03-27 | 475 | 476 | 470 | 470 | 13,000 | 2,350 |
| 1997-03-26 | 476 | 476 | 476 | 476 | 2,000 | 2,380 |
| 1997-03-25 | 486 | 486 | 485 | 485 | 44,000 | 2,425 |
| 1997-03-24 | 485 | 485 | 476 | 476 | 8,000 | 2,380 |
| 1997-03-21 | 480 | 484 | 475 | 484 | 23,000 | 2,420 |
| 1997-03-19 | 493 | 493 | 480 | 480 | 34,000 | 2,400 |
| 1997-03-18 | 481 | 487 | 481 | 486 | 55,000 | 2,430 |
| 1997-03-17 | 480 | 483 | 479 | 480 | 37,000 | 2,400 |
| 1997-03-14 | 480 | 481 | 480 | 480 | 42,000 | 2,400 |
| 1997-03-13 | 486 | 487 | 485 | 486 | 13,000 | 2,430 |
| 1997-03-12 | 490 | 491 | 485 | 491 | 37,000 | 2,455 |
| 1997-03-11 | 490 | 495 | 490 | 491 | 13,000 | 2,455 |
| 1997-03-10 | 490 | 490 | 490 | 490 | 21,000 | 2,450 |
| 1997-03-07 | 490 | 490 | 485 | 490 | 31,000 | 2,450 |
| 1997-03-06 | 488 | 490 | 488 | 490 | 11,000 | 2,450 |
| 1997-03-05 | 500 | 501 | 488 | 488 | 26,000 | 2,440 |
| 1997-03-04 | 514 | 514 | 500 | 509 | 15,000 | 2,545 |
| 1997-03-03 | 505 | 505 | 498 | 505 | 27,000 | 2,525 |
| 1997-02-28 | 500 | 500 | 488 | 494 | 26,000 | 2,470 |
| 1997-02-27 | 508 | 508 | 500 | 500 | 56,000 | 2,500 |
| 1997-02-26 | 515 | 515 | 506 | 506 | 14,000 | 2,530 |
| 1997-02-25 | 520 | 520 | 510 | 519 | 15,000 | 2,595 |
| 1997-02-24 | 510 | 529 | 510 | 525 | 59,000 | 2,625 |
| 1997-02-21 | 520 | 530 | 520 | 530 | 12,000 | 2,650 |
| 1997-02-20 | 519 | 520 | 510 | 520 | 30,000 | 2,600 |
| 1997-02-19 | 511 | 511 | 505 | 505 | 13,000 | 2,525 |
| 1997-02-18 | 520 | 521 | 520 | 521 | 5,000 | 2,605 |
| 1997-02-17 | 507 | 515 | 507 | 515 | 3,000 | 2,575 |
| 1997-02-14 | 505 | 505 | 505 | 505 | 16,000 | 2,525 |
| 1997-02-13 | 501 | 505 | 501 | 505 | 11,000 | 2,525 |
| 1997-02-12 | 501 | 510 | 501 | 501 | 15,000 | 2,505 |
| 1997-02-10 | 515 | 515 | 510 | 510 | 5,000 | 2,550 |
| 1997-02-07 | 507 | 508 | 490 | 500 | 377,000 | 2,500 |
| 1997-02-06 | 515 | 516 | 507 | 507 | 28,000 | 2,535 |
| 1997-02-05 | 538 | 538 | 518 | 518 | 28,000 | 2,590 |
| 1997-02-04 | 548 | 548 | 547 | 548 | 15,000 | 2,740 |
| 1997-02-03 | 550 | 550 | 549 | 549 | 22,000 | 2,745 |
| 1997-01-31 | 519 | 525 | 519 | 525 | 26,000 | 2,625 |
| 1997-01-30 | 519 | 520 | 510 | 510 | 19,000 | 2,550 |
| 1997-01-29 | 524 | 524 | 510 | 520 | 23,000 | 2,600 |
| 1997-01-28 | 530 | 530 | 524 | 525 | 13,000 | 2,625 |
| 1997-01-27 | 525 | 526 | 520 | 520 | 8,000 | 2,600 |
| 1997-01-24 | 534 | 534 | 521 | 521 | 14,000 | 2,605 |
| 1997-01-23 | 520 | 524 | 520 | 524 | 6,000 | 2,620 |
| 1997-01-22 | 530 | 535 | 530 | 534 | 47,000 | 2,670 |
| 1997-01-21 | 554 | 554 | 530 | 530 | 24,000 | 2,650 |
| 1997-01-20 | 537 | 544 | 530 | 544 | 12,000 | 2,720 |
| 1997-01-17 | 530 | 540 | 530 | 536 | 38,000 | 2,680 |
| 1997-01-16 | 539 | 550 | 539 | 550 | 20,000 | 2,750 |
| 1997-01-14 | 545 | 546 | 535 | 545 | 10,000 | 2,725 |
| 1997-01-13 | 519 | 546 | 519 | 546 | 42,000 | 2,730 |
| 1997-01-10 | 540 | 540 | 510 | 520 | 69,000 | 2,600 |
| 1997-01-09 | 540 | 543 | 540 | 540 | 60,000 | 2,700 |
| 1997-01-08 | 565 | 565 | 540 | 540 | 14,000 | 2,700 |
| 1997-01-07 | 580 | 580 | 574 | 574 | 27,000 | 2,870 |
| 1997-01-06 | 605 | 605 | 580 | 580 | 25,000 | 2,900 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
