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
1998-12-302252272252279,0001,135
1998-12-292402402372399,0001,195
1998-12-2824224324024136,0001,205
1998-12-2522524322524227,0001,210
1998-12-2423223723023070,0001,150
1998-12-2224024023623846,0001,190
1998-12-2125025024324365,0001,215
1998-12-1825325324525380,0001,265
1998-12-1725426025426026,0001,300
1998-12-1625525625225613,0001,280
1998-12-1526326325125610,0001,280
1998-12-142572632532559,0001,275
1998-12-11274274255257145,0001,285
1998-12-1025926525926447,0001,320
1998-12-0924825424825453,0001,270
1998-12-0824925324824830,0001,240
1998-12-0724925024524834,0001,240
1998-12-0425325324925132,0001,255
1998-12-0325625625425425,0001,270
1998-12-0227027026026626,0001,330
1998-12-0127727726526559,0001,325
1998-11-3026127126027077,0001,350
1998-11-2726026225025466,0001,270
1998-11-2625025925025757,0001,285
1998-11-2525125124825057,0001,250
1998-11-2425525825125128,0001,255
1998-11-2025025024825053,0001,250
1998-11-1926426425025050,0001,250
1998-11-18269269260260104,0001,300
1998-11-1724525924525955,0001,295
1998-11-162512512502508,0001,250
1998-11-132452502452505,0001,250
1998-11-122452452452453,0001,225
1998-11-1124124624024124,0001,205
1998-11-102412422412414,0001,205
1998-11-092462462402403,0001,200
1998-11-062502502452466,0001,230
1998-11-0524625624225641,0001,280
1998-11-0425525523824122,0001,205
1998-11-0224824823023085,0001,150
1998-10-3025125524025560,0001,275
1998-10-292462512462516,0001,255
1998-10-2824224524224525,0001,225
1998-10-272472502422427,0001,210
1998-10-262512512512513,0001,255
1998-10-2325026025025213,0001,260
1998-10-2226726826526520,0001,325
1998-10-212692692672687,0001,340
1998-10-2027627625626942,0001,345
1998-10-1925525524124618,0001,230
1998-10-1623524023524014,0001,200
1998-10-1524124124024026,0001,200
1998-10-1424124124024020,0001,200
1998-10-1325125124024132,0001,205
1998-10-1225026524526516,0001,325
1998-10-0924825024525012,0001,250
1998-10-082692692452459,0001,225
1998-10-0725026025026019,0001,300
1998-10-0624525024025037,0001,250
1998-10-0525325324024036,0001,200
1998-10-0226026025025058,0001,250
1998-10-0128628626627060,0001,350
1998-09-3026527326526615,0001,330
1998-09-292682682682681,0001,340
1998-09-2826527326527312,0001,365
1998-09-252662662652657,0001,325
1998-09-242742742742743,0001,370
1998-09-2226527026327020,0001,350
1998-09-2129529527327343,0001,365
1998-09-1827027025926515,0001,325
1998-09-1726626626126542,0001,325
1998-09-1626426426126113,0001,305
1998-09-1426526926026938,0001,345
1998-09-1128528526126543,0001,325
1998-09-1028428428028076,0001,400
1998-09-0928328528328411,0001,420
1998-09-0828028627528038,0001,400
1998-09-0726226826126835,0001,340
1998-09-0427027426626649,0001,330
1998-09-0327727827727734,0001,385
1998-09-0229929927427736,0001,385
1998-09-01252262248257202,0001,285
1998-08-3125925924525246,0001,260
1998-08-2825025524125589,0001,275
1998-08-2726426425526099,0001,300
1998-08-2628428426526535,0001,325
1998-08-2528528628028435,0001,420
1998-08-2429230028028572,0001,425
1998-08-2131031030030048,0001,500
1998-08-2033033030730746,0001,535
1998-08-1930531530530634,0001,530
1998-08-1831031030530724,0001,535
1998-08-1730330730330523,0001,525
1998-08-1430531030530758,0001,535
1998-08-1331031030530532,0001,525
1998-08-1231031631031048,0001,550
1998-08-1132032131532028,0001,600
1998-08-1033533532032042,0001,600
1998-08-0734234233533546,0001,675
1998-08-0634134234134211,0001,710
1998-08-0534034233934233,0001,710
1998-08-0435535635035044,0001,750
1998-08-0337737736937033,0001,850
1998-07-3135735735035711,0001,785
1998-07-3036536535035224,0001,760
1998-07-293513563513565,0001,780
1998-07-2835435435035028,0001,750
1998-07-2736036035035040,0001,750
1998-07-2435936035636064,0001,800
1998-07-2336136536036518,0001,825
1998-07-2238838836536535,0001,825
1998-07-2139039037938338,0001,915
1998-07-173753753753758,0001,875
1998-07-1636537036536614,0001,830
1998-07-1537037336936912,0001,845
1998-07-1437037036336529,0001,825
1998-07-133763763663706,0001,850
1998-07-1038038137637644,0001,880
1998-07-0939039038438638,0001,930
1998-07-0838139038138755,0001,935
1998-07-0738538638038440,0001,920
1998-07-0638138137038032,0001,900
1998-07-0338138137137617,0001,880
1998-07-0238439038038284,0001,910
1998-07-0137538037038052,0001,900
1998-06-3036536536236519,0001,825
1998-06-2936336335336023,0001,800
1998-06-2636536535936031,0001,800
1998-06-2536136135136153,0001,805
1998-06-2436236235035656,0001,780
1998-06-2338238237037019,0001,850
1998-06-2238538638038441,0001,920
1998-06-1938038536938460,0001,920
1998-06-18380388375387104,0001,935
1998-06-1737938037037037,0001,850
1998-06-1636938036937244,0001,860
1998-06-1538638837838846,0001,940
1998-06-12374386367386108,0001,930
1998-06-11387387366374179,0001,870
1998-06-10392398381387417,0001,935
1998-06-09385393381390466,0001,950
1998-06-08380391377377380,0001,885
1998-06-05357379353377189,0001,885
1998-06-0435736035535718,0001,785
1998-06-0335535735035721,0001,785
1998-06-0235835835035523,0001,775
1998-06-0136136135435563,0001,775
1998-05-2936536534935857,0001,790
1998-05-28337368337365174,0001,825
1998-05-2734334333733721,0001,685
1998-05-263363453363387,0001,690
1998-05-2533134333133215,0001,660
1998-05-2234434433534123,0001,705
1998-05-213303403303395,0001,695
1998-05-2035035033133233,0001,660
1998-05-193403403403404,0001,700
1998-05-183403403303357,0001,675
1998-05-1532634532634010,0001,700
1998-05-1432533032432523,0001,625
1998-05-133273273253256,0001,625
1998-05-1232132332132310,0001,615
1998-05-1132532632132116,0001,605
1998-05-0832734032532514,0001,625
1998-05-0733033032833013,0001,650
1998-05-0632833032733020,0001,650
1998-05-0135435434034875,0001,740
1998-04-3033733733033011,0001,650
1998-04-2833433733033718,0001,685
1998-04-2734134133533713,0001,685
1998-04-2433834133834011,0001,700
1998-04-2334334533333333,0001,665
1998-04-2233033032532817,0001,640
1998-04-2133834533834062,0001,700
1998-04-2032432932032025,0001,600
1998-04-1733133132032413,0001,620
1998-04-1633534533133164,0001,655
1998-04-1533933933033117,0001,655
1998-04-1432732732032042,0001,600
1998-04-1333533532532613,0001,630
1998-04-1033533633533513,0001,675
1998-04-0934535034335020,0001,750
1998-04-0833534533334533,0001,725
1998-04-0732233532233012,0001,650
1998-04-0632132131632024,0001,600
1998-04-0332533532032058,0001,600
1998-04-0235035031031565,0001,575
1998-04-0135535534034075,0001,700
1998-03-3135035935035025,0001,750
1998-03-3035536035035026,0001,750
1998-03-2736637035035057,0001,750
1998-03-2635537035536857,0001,840
1998-03-2535036035035019,0001,750
1998-03-2434336434336443,0001,820
1998-03-2336536936036476,0001,820
1998-03-2036436535536070,0001,800
1998-03-1935935934534521,0001,725
1998-03-1835936535035952,0001,795
1998-03-1735936035935982,0001,795
1998-03-1635936035035023,0001,750
1998-03-1333636033636053,0001,800
1998-03-1234035033533537,0001,675
1998-03-1134034533834042,0001,700
1998-03-1033534033534020,0001,700
1998-03-0933533533533553,0001,675
1998-03-06337339331335117,0001,675
1998-03-0534734734034047,0001,700
1998-03-0435836035035734,0001,785
1998-03-0337037036136629,0001,830
1998-03-0237937936036067,0001,800
1998-02-2736036535036553,0001,825
1998-02-2634135033835039,0001,750
1998-02-2533734033734027,0001,700
1998-02-2433734033734020,0001,700
1998-02-2334035034035034,0001,750
1998-02-2035535534334558,0001,725
1998-02-1934234734234636,0001,730
1998-02-1836937035035068,0001,750
1998-02-1737337335636566,0001,825
1998-02-16362380360373237,0001,865
1998-02-13390405350360400,0001,800
1998-02-12340380340380261,0001,900
1998-02-1031533031532562,0001,625
1998-02-0932032031531547,0001,575
1998-02-0629730029630078,0001,500
1998-02-0529030029029514,0001,475
1998-02-0429529529029128,0001,455
1998-02-0329330029330013,0001,500
1998-02-0229929929329342,0001,465
1998-01-3028128127027342,0001,365
1998-01-2931031028128174,0001,405
1998-01-2831831931031032,0001,550
1998-01-2732032031031056,0001,550
1998-01-2629131329131093,0001,550
1998-01-2328529128028640,0001,430
1998-01-2227428427428438,0001,420
1998-01-2127028427027944,0001,395
1998-01-2026026426026460,0001,320
1998-01-19250254249254167,0001,270
1998-01-1623424323424355,0001,215
1998-01-1423523623523639,0001,180
1998-01-1323423523023539,0001,175
1998-01-1223523523023017,0001,150
1998-01-0923523823523811,0001,190
1998-01-0823124523024026,0001,200
1998-01-0724524523023024,0001,150
1998-01-0625325323025056,0001,250

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