4221 大倉工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 225 | 227 | 225 | 227 | 9,000 | 1,135 |
| 1998-12-29 | 240 | 240 | 237 | 239 | 9,000 | 1,195 |
| 1998-12-28 | 242 | 243 | 240 | 241 | 36,000 | 1,205 |
| 1998-12-25 | 225 | 243 | 225 | 242 | 27,000 | 1,210 |
| 1998-12-24 | 232 | 237 | 230 | 230 | 70,000 | 1,150 |
| 1998-12-22 | 240 | 240 | 236 | 238 | 46,000 | 1,190 |
| 1998-12-21 | 250 | 250 | 243 | 243 | 65,000 | 1,215 |
| 1998-12-18 | 253 | 253 | 245 | 253 | 80,000 | 1,265 |
| 1998-12-17 | 254 | 260 | 254 | 260 | 26,000 | 1,300 |
| 1998-12-16 | 255 | 256 | 252 | 256 | 13,000 | 1,280 |
| 1998-12-15 | 263 | 263 | 251 | 256 | 10,000 | 1,280 |
| 1998-12-14 | 257 | 263 | 253 | 255 | 9,000 | 1,275 |
| 1998-12-11 | 274 | 274 | 255 | 257 | 145,000 | 1,285 |
| 1998-12-10 | 259 | 265 | 259 | 264 | 47,000 | 1,320 |
| 1998-12-09 | 248 | 254 | 248 | 254 | 53,000 | 1,270 |
| 1998-12-08 | 249 | 253 | 248 | 248 | 30,000 | 1,240 |
| 1998-12-07 | 249 | 250 | 245 | 248 | 34,000 | 1,240 |
| 1998-12-04 | 253 | 253 | 249 | 251 | 32,000 | 1,255 |
| 1998-12-03 | 256 | 256 | 254 | 254 | 25,000 | 1,270 |
| 1998-12-02 | 270 | 270 | 260 | 266 | 26,000 | 1,330 |
| 1998-12-01 | 277 | 277 | 265 | 265 | 59,000 | 1,325 |
| 1998-11-30 | 261 | 271 | 260 | 270 | 77,000 | 1,350 |
| 1998-11-27 | 260 | 262 | 250 | 254 | 66,000 | 1,270 |
| 1998-11-26 | 250 | 259 | 250 | 257 | 57,000 | 1,285 |
| 1998-11-25 | 251 | 251 | 248 | 250 | 57,000 | 1,250 |
| 1998-11-24 | 255 | 258 | 251 | 251 | 28,000 | 1,255 |
| 1998-11-20 | 250 | 250 | 248 | 250 | 53,000 | 1,250 |
| 1998-11-19 | 264 | 264 | 250 | 250 | 50,000 | 1,250 |
| 1998-11-18 | 269 | 269 | 260 | 260 | 104,000 | 1,300 |
| 1998-11-17 | 245 | 259 | 245 | 259 | 55,000 | 1,295 |
| 1998-11-16 | 251 | 251 | 250 | 250 | 8,000 | 1,250 |
| 1998-11-13 | 245 | 250 | 245 | 250 | 5,000 | 1,250 |
| 1998-11-12 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 1998-11-11 | 241 | 246 | 240 | 241 | 24,000 | 1,205 |
| 1998-11-10 | 241 | 242 | 241 | 241 | 4,000 | 1,205 |
| 1998-11-09 | 246 | 246 | 240 | 240 | 3,000 | 1,200 |
| 1998-11-06 | 250 | 250 | 245 | 246 | 6,000 | 1,230 |
| 1998-11-05 | 246 | 256 | 242 | 256 | 41,000 | 1,280 |
| 1998-11-04 | 255 | 255 | 238 | 241 | 22,000 | 1,205 |
| 1998-11-02 | 248 | 248 | 230 | 230 | 85,000 | 1,150 |
| 1998-10-30 | 251 | 255 | 240 | 255 | 60,000 | 1,275 |
| 1998-10-29 | 246 | 251 | 246 | 251 | 6,000 | 1,255 |
| 1998-10-28 | 242 | 245 | 242 | 245 | 25,000 | 1,225 |
| 1998-10-27 | 247 | 250 | 242 | 242 | 7,000 | 1,210 |
| 1998-10-26 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 1998-10-23 | 250 | 260 | 250 | 252 | 13,000 | 1,260 |
| 1998-10-22 | 267 | 268 | 265 | 265 | 20,000 | 1,325 |
| 1998-10-21 | 269 | 269 | 267 | 268 | 7,000 | 1,340 |
| 1998-10-20 | 276 | 276 | 256 | 269 | 42,000 | 1,345 |
| 1998-10-19 | 255 | 255 | 241 | 246 | 18,000 | 1,230 |
| 1998-10-16 | 235 | 240 | 235 | 240 | 14,000 | 1,200 |
| 1998-10-15 | 241 | 241 | 240 | 240 | 26,000 | 1,200 |
| 1998-10-14 | 241 | 241 | 240 | 240 | 20,000 | 1,200 |
| 1998-10-13 | 251 | 251 | 240 | 241 | 32,000 | 1,205 |
| 1998-10-12 | 250 | 265 | 245 | 265 | 16,000 | 1,325 |
| 1998-10-09 | 248 | 250 | 245 | 250 | 12,000 | 1,250 |
| 1998-10-08 | 269 | 269 | 245 | 245 | 9,000 | 1,225 |
| 1998-10-07 | 250 | 260 | 250 | 260 | 19,000 | 1,300 |
| 1998-10-06 | 245 | 250 | 240 | 250 | 37,000 | 1,250 |
| 1998-10-05 | 253 | 253 | 240 | 240 | 36,000 | 1,200 |
| 1998-10-02 | 260 | 260 | 250 | 250 | 58,000 | 1,250 |
| 1998-10-01 | 286 | 286 | 266 | 270 | 60,000 | 1,350 |
| 1998-09-30 | 265 | 273 | 265 | 266 | 15,000 | 1,330 |
| 1998-09-29 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 1998-09-28 | 265 | 273 | 265 | 273 | 12,000 | 1,365 |
| 1998-09-25 | 266 | 266 | 265 | 265 | 7,000 | 1,325 |
| 1998-09-24 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 1998-09-22 | 265 | 270 | 263 | 270 | 20,000 | 1,350 |
| 1998-09-21 | 295 | 295 | 273 | 273 | 43,000 | 1,365 |
| 1998-09-18 | 270 | 270 | 259 | 265 | 15,000 | 1,325 |
| 1998-09-17 | 266 | 266 | 261 | 265 | 42,000 | 1,325 |
| 1998-09-16 | 264 | 264 | 261 | 261 | 13,000 | 1,305 |
| 1998-09-14 | 265 | 269 | 260 | 269 | 38,000 | 1,345 |
| 1998-09-11 | 285 | 285 | 261 | 265 | 43,000 | 1,325 |
| 1998-09-10 | 284 | 284 | 280 | 280 | 76,000 | 1,400 |
| 1998-09-09 | 283 | 285 | 283 | 284 | 11,000 | 1,420 |
| 1998-09-08 | 280 | 286 | 275 | 280 | 38,000 | 1,400 |
| 1998-09-07 | 262 | 268 | 261 | 268 | 35,000 | 1,340 |
| 1998-09-04 | 270 | 274 | 266 | 266 | 49,000 | 1,330 |
| 1998-09-03 | 277 | 278 | 277 | 277 | 34,000 | 1,385 |
| 1998-09-02 | 299 | 299 | 274 | 277 | 36,000 | 1,385 |
| 1998-09-01 | 252 | 262 | 248 | 257 | 202,000 | 1,285 |
| 1998-08-31 | 259 | 259 | 245 | 252 | 46,000 | 1,260 |
| 1998-08-28 | 250 | 255 | 241 | 255 | 89,000 | 1,275 |
| 1998-08-27 | 264 | 264 | 255 | 260 | 99,000 | 1,300 |
| 1998-08-26 | 284 | 284 | 265 | 265 | 35,000 | 1,325 |
| 1998-08-25 | 285 | 286 | 280 | 284 | 35,000 | 1,420 |
| 1998-08-24 | 292 | 300 | 280 | 285 | 72,000 | 1,425 |
| 1998-08-21 | 310 | 310 | 300 | 300 | 48,000 | 1,500 |
| 1998-08-20 | 330 | 330 | 307 | 307 | 46,000 | 1,535 |
| 1998-08-19 | 305 | 315 | 305 | 306 | 34,000 | 1,530 |
| 1998-08-18 | 310 | 310 | 305 | 307 | 24,000 | 1,535 |
| 1998-08-17 | 303 | 307 | 303 | 305 | 23,000 | 1,525 |
| 1998-08-14 | 305 | 310 | 305 | 307 | 58,000 | 1,535 |
| 1998-08-13 | 310 | 310 | 305 | 305 | 32,000 | 1,525 |
| 1998-08-12 | 310 | 316 | 310 | 310 | 48,000 | 1,550 |
| 1998-08-11 | 320 | 321 | 315 | 320 | 28,000 | 1,600 |
| 1998-08-10 | 335 | 335 | 320 | 320 | 42,000 | 1,600 |
| 1998-08-07 | 342 | 342 | 335 | 335 | 46,000 | 1,675 |
| 1998-08-06 | 341 | 342 | 341 | 342 | 11,000 | 1,710 |
| 1998-08-05 | 340 | 342 | 339 | 342 | 33,000 | 1,710 |
| 1998-08-04 | 355 | 356 | 350 | 350 | 44,000 | 1,750 |
| 1998-08-03 | 377 | 377 | 369 | 370 | 33,000 | 1,850 |
| 1998-07-31 | 357 | 357 | 350 | 357 | 11,000 | 1,785 |
| 1998-07-30 | 365 | 365 | 350 | 352 | 24,000 | 1,760 |
| 1998-07-29 | 351 | 356 | 351 | 356 | 5,000 | 1,780 |
| 1998-07-28 | 354 | 354 | 350 | 350 | 28,000 | 1,750 |
| 1998-07-27 | 360 | 360 | 350 | 350 | 40,000 | 1,750 |
| 1998-07-24 | 359 | 360 | 356 | 360 | 64,000 | 1,800 |
| 1998-07-23 | 361 | 365 | 360 | 365 | 18,000 | 1,825 |
| 1998-07-22 | 388 | 388 | 365 | 365 | 35,000 | 1,825 |
| 1998-07-21 | 390 | 390 | 379 | 383 | 38,000 | 1,915 |
| 1998-07-17 | 375 | 375 | 375 | 375 | 8,000 | 1,875 |
| 1998-07-16 | 365 | 370 | 365 | 366 | 14,000 | 1,830 |
| 1998-07-15 | 370 | 373 | 369 | 369 | 12,000 | 1,845 |
| 1998-07-14 | 370 | 370 | 363 | 365 | 29,000 | 1,825 |
| 1998-07-13 | 376 | 376 | 366 | 370 | 6,000 | 1,850 |
| 1998-07-10 | 380 | 381 | 376 | 376 | 44,000 | 1,880 |
| 1998-07-09 | 390 | 390 | 384 | 386 | 38,000 | 1,930 |
| 1998-07-08 | 381 | 390 | 381 | 387 | 55,000 | 1,935 |
| 1998-07-07 | 385 | 386 | 380 | 384 | 40,000 | 1,920 |
| 1998-07-06 | 381 | 381 | 370 | 380 | 32,000 | 1,900 |
| 1998-07-03 | 381 | 381 | 371 | 376 | 17,000 | 1,880 |
| 1998-07-02 | 384 | 390 | 380 | 382 | 84,000 | 1,910 |
| 1998-07-01 | 375 | 380 | 370 | 380 | 52,000 | 1,900 |
| 1998-06-30 | 365 | 365 | 362 | 365 | 19,000 | 1,825 |
| 1998-06-29 | 363 | 363 | 353 | 360 | 23,000 | 1,800 |
| 1998-06-26 | 365 | 365 | 359 | 360 | 31,000 | 1,800 |
| 1998-06-25 | 361 | 361 | 351 | 361 | 53,000 | 1,805 |
| 1998-06-24 | 362 | 362 | 350 | 356 | 56,000 | 1,780 |
| 1998-06-23 | 382 | 382 | 370 | 370 | 19,000 | 1,850 |
| 1998-06-22 | 385 | 386 | 380 | 384 | 41,000 | 1,920 |
| 1998-06-19 | 380 | 385 | 369 | 384 | 60,000 | 1,920 |
| 1998-06-18 | 380 | 388 | 375 | 387 | 104,000 | 1,935 |
| 1998-06-17 | 379 | 380 | 370 | 370 | 37,000 | 1,850 |
| 1998-06-16 | 369 | 380 | 369 | 372 | 44,000 | 1,860 |
| 1998-06-15 | 386 | 388 | 378 | 388 | 46,000 | 1,940 |
| 1998-06-12 | 374 | 386 | 367 | 386 | 108,000 | 1,930 |
| 1998-06-11 | 387 | 387 | 366 | 374 | 179,000 | 1,870 |
| 1998-06-10 | 392 | 398 | 381 | 387 | 417,000 | 1,935 |
| 1998-06-09 | 385 | 393 | 381 | 390 | 466,000 | 1,950 |
| 1998-06-08 | 380 | 391 | 377 | 377 | 380,000 | 1,885 |
| 1998-06-05 | 357 | 379 | 353 | 377 | 189,000 | 1,885 |
| 1998-06-04 | 357 | 360 | 355 | 357 | 18,000 | 1,785 |
| 1998-06-03 | 355 | 357 | 350 | 357 | 21,000 | 1,785 |
| 1998-06-02 | 358 | 358 | 350 | 355 | 23,000 | 1,775 |
| 1998-06-01 | 361 | 361 | 354 | 355 | 63,000 | 1,775 |
| 1998-05-29 | 365 | 365 | 349 | 358 | 57,000 | 1,790 |
| 1998-05-28 | 337 | 368 | 337 | 365 | 174,000 | 1,825 |
| 1998-05-27 | 343 | 343 | 337 | 337 | 21,000 | 1,685 |
| 1998-05-26 | 336 | 345 | 336 | 338 | 7,000 | 1,690 |
| 1998-05-25 | 331 | 343 | 331 | 332 | 15,000 | 1,660 |
| 1998-05-22 | 344 | 344 | 335 | 341 | 23,000 | 1,705 |
| 1998-05-21 | 330 | 340 | 330 | 339 | 5,000 | 1,695 |
| 1998-05-20 | 350 | 350 | 331 | 332 | 33,000 | 1,660 |
| 1998-05-19 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1998-05-18 | 340 | 340 | 330 | 335 | 7,000 | 1,675 |
| 1998-05-15 | 326 | 345 | 326 | 340 | 10,000 | 1,700 |
| 1998-05-14 | 325 | 330 | 324 | 325 | 23,000 | 1,625 |
| 1998-05-13 | 327 | 327 | 325 | 325 | 6,000 | 1,625 |
| 1998-05-12 | 321 | 323 | 321 | 323 | 10,000 | 1,615 |
| 1998-05-11 | 325 | 326 | 321 | 321 | 16,000 | 1,605 |
| 1998-05-08 | 327 | 340 | 325 | 325 | 14,000 | 1,625 |
| 1998-05-07 | 330 | 330 | 328 | 330 | 13,000 | 1,650 |
| 1998-05-06 | 328 | 330 | 327 | 330 | 20,000 | 1,650 |
| 1998-05-01 | 354 | 354 | 340 | 348 | 75,000 | 1,740 |
| 1998-04-30 | 337 | 337 | 330 | 330 | 11,000 | 1,650 |
| 1998-04-28 | 334 | 337 | 330 | 337 | 18,000 | 1,685 |
| 1998-04-27 | 341 | 341 | 335 | 337 | 13,000 | 1,685 |
| 1998-04-24 | 338 | 341 | 338 | 340 | 11,000 | 1,700 |
| 1998-04-23 | 343 | 345 | 333 | 333 | 33,000 | 1,665 |
| 1998-04-22 | 330 | 330 | 325 | 328 | 17,000 | 1,640 |
| 1998-04-21 | 338 | 345 | 338 | 340 | 62,000 | 1,700 |
| 1998-04-20 | 324 | 329 | 320 | 320 | 25,000 | 1,600 |
| 1998-04-17 | 331 | 331 | 320 | 324 | 13,000 | 1,620 |
| 1998-04-16 | 335 | 345 | 331 | 331 | 64,000 | 1,655 |
| 1998-04-15 | 339 | 339 | 330 | 331 | 17,000 | 1,655 |
| 1998-04-14 | 327 | 327 | 320 | 320 | 42,000 | 1,600 |
| 1998-04-13 | 335 | 335 | 325 | 326 | 13,000 | 1,630 |
| 1998-04-10 | 335 | 336 | 335 | 335 | 13,000 | 1,675 |
| 1998-04-09 | 345 | 350 | 343 | 350 | 20,000 | 1,750 |
| 1998-04-08 | 335 | 345 | 333 | 345 | 33,000 | 1,725 |
| 1998-04-07 | 322 | 335 | 322 | 330 | 12,000 | 1,650 |
| 1998-04-06 | 321 | 321 | 316 | 320 | 24,000 | 1,600 |
| 1998-04-03 | 325 | 335 | 320 | 320 | 58,000 | 1,600 |
| 1998-04-02 | 350 | 350 | 310 | 315 | 65,000 | 1,575 |
| 1998-04-01 | 355 | 355 | 340 | 340 | 75,000 | 1,700 |
| 1998-03-31 | 350 | 359 | 350 | 350 | 25,000 | 1,750 |
| 1998-03-30 | 355 | 360 | 350 | 350 | 26,000 | 1,750 |
| 1998-03-27 | 366 | 370 | 350 | 350 | 57,000 | 1,750 |
| 1998-03-26 | 355 | 370 | 355 | 368 | 57,000 | 1,840 |
| 1998-03-25 | 350 | 360 | 350 | 350 | 19,000 | 1,750 |
| 1998-03-24 | 343 | 364 | 343 | 364 | 43,000 | 1,820 |
| 1998-03-23 | 365 | 369 | 360 | 364 | 76,000 | 1,820 |
| 1998-03-20 | 364 | 365 | 355 | 360 | 70,000 | 1,800 |
| 1998-03-19 | 359 | 359 | 345 | 345 | 21,000 | 1,725 |
| 1998-03-18 | 359 | 365 | 350 | 359 | 52,000 | 1,795 |
| 1998-03-17 | 359 | 360 | 359 | 359 | 82,000 | 1,795 |
| 1998-03-16 | 359 | 360 | 350 | 350 | 23,000 | 1,750 |
| 1998-03-13 | 336 | 360 | 336 | 360 | 53,000 | 1,800 |
| 1998-03-12 | 340 | 350 | 335 | 335 | 37,000 | 1,675 |
| 1998-03-11 | 340 | 345 | 338 | 340 | 42,000 | 1,700 |
| 1998-03-10 | 335 | 340 | 335 | 340 | 20,000 | 1,700 |
| 1998-03-09 | 335 | 335 | 335 | 335 | 53,000 | 1,675 |
| 1998-03-06 | 337 | 339 | 331 | 335 | 117,000 | 1,675 |
| 1998-03-05 | 347 | 347 | 340 | 340 | 47,000 | 1,700 |
| 1998-03-04 | 358 | 360 | 350 | 357 | 34,000 | 1,785 |
| 1998-03-03 | 370 | 370 | 361 | 366 | 29,000 | 1,830 |
| 1998-03-02 | 379 | 379 | 360 | 360 | 67,000 | 1,800 |
| 1998-02-27 | 360 | 365 | 350 | 365 | 53,000 | 1,825 |
| 1998-02-26 | 341 | 350 | 338 | 350 | 39,000 | 1,750 |
| 1998-02-25 | 337 | 340 | 337 | 340 | 27,000 | 1,700 |
| 1998-02-24 | 337 | 340 | 337 | 340 | 20,000 | 1,700 |
| 1998-02-23 | 340 | 350 | 340 | 350 | 34,000 | 1,750 |
| 1998-02-20 | 355 | 355 | 343 | 345 | 58,000 | 1,725 |
| 1998-02-19 | 342 | 347 | 342 | 346 | 36,000 | 1,730 |
| 1998-02-18 | 369 | 370 | 350 | 350 | 68,000 | 1,750 |
| 1998-02-17 | 373 | 373 | 356 | 365 | 66,000 | 1,825 |
| 1998-02-16 | 362 | 380 | 360 | 373 | 237,000 | 1,865 |
| 1998-02-13 | 390 | 405 | 350 | 360 | 400,000 | 1,800 |
| 1998-02-12 | 340 | 380 | 340 | 380 | 261,000 | 1,900 |
| 1998-02-10 | 315 | 330 | 315 | 325 | 62,000 | 1,625 |
| 1998-02-09 | 320 | 320 | 315 | 315 | 47,000 | 1,575 |
| 1998-02-06 | 297 | 300 | 296 | 300 | 78,000 | 1,500 |
| 1998-02-05 | 290 | 300 | 290 | 295 | 14,000 | 1,475 |
| 1998-02-04 | 295 | 295 | 290 | 291 | 28,000 | 1,455 |
| 1998-02-03 | 293 | 300 | 293 | 300 | 13,000 | 1,500 |
| 1998-02-02 | 299 | 299 | 293 | 293 | 42,000 | 1,465 |
| 1998-01-30 | 281 | 281 | 270 | 273 | 42,000 | 1,365 |
| 1998-01-29 | 310 | 310 | 281 | 281 | 74,000 | 1,405 |
| 1998-01-28 | 318 | 319 | 310 | 310 | 32,000 | 1,550 |
| 1998-01-27 | 320 | 320 | 310 | 310 | 56,000 | 1,550 |
| 1998-01-26 | 291 | 313 | 291 | 310 | 93,000 | 1,550 |
| 1998-01-23 | 285 | 291 | 280 | 286 | 40,000 | 1,430 |
| 1998-01-22 | 274 | 284 | 274 | 284 | 38,000 | 1,420 |
| 1998-01-21 | 270 | 284 | 270 | 279 | 44,000 | 1,395 |
| 1998-01-20 | 260 | 264 | 260 | 264 | 60,000 | 1,320 |
| 1998-01-19 | 250 | 254 | 249 | 254 | 167,000 | 1,270 |
| 1998-01-16 | 234 | 243 | 234 | 243 | 55,000 | 1,215 |
| 1998-01-14 | 235 | 236 | 235 | 236 | 39,000 | 1,180 |
| 1998-01-13 | 234 | 235 | 230 | 235 | 39,000 | 1,175 |
| 1998-01-12 | 235 | 235 | 230 | 230 | 17,000 | 1,150 |
| 1998-01-09 | 235 | 238 | 235 | 238 | 11,000 | 1,190 |
| 1998-01-08 | 231 | 245 | 230 | 240 | 26,000 | 1,200 |
| 1998-01-07 | 245 | 245 | 230 | 230 | 24,000 | 1,150 |
| 1998-01-06 | 253 | 253 | 230 | 250 | 56,000 | 1,250 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
