4221 大倉工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 301 | 310 | 301 | 310 | 7,000 | 1,550 |
| 1999-12-29 | 325 | 325 | 301 | 303 | 16,000 | 1,515 |
| 1999-12-28 | 315 | 315 | 305 | 305 | 27,000 | 1,525 |
| 1999-12-27 | 321 | 330 | 290 | 310 | 36,000 | 1,550 |
| 1999-12-24 | 330 | 330 | 325 | 326 | 47,000 | 1,630 |
| 1999-12-22 | 321 | 324 | 320 | 320 | 19,000 | 1,600 |
| 1999-12-21 | 325 | 330 | 318 | 318 | 66,000 | 1,590 |
| 1999-12-20 | 316 | 333 | 316 | 325 | 39,000 | 1,625 |
| 1999-12-17 | 304 | 315 | 300 | 315 | 96,000 | 1,575 |
| 1999-12-16 | 335 | 335 | 300 | 300 | 149,000 | 1,500 |
| 1999-12-15 | 338 | 338 | 335 | 335 | 12,000 | 1,675 |
| 1999-12-14 | 337 | 338 | 330 | 338 | 27,000 | 1,690 |
| 1999-12-13 | 345 | 345 | 330 | 333 | 84,000 | 1,665 |
| 1999-12-10 | 350 | 353 | 343 | 347 | 103,000 | 1,735 |
| 1999-12-09 | 354 | 354 | 350 | 350 | 22,000 | 1,750 |
| 1999-12-08 | 360 | 362 | 351 | 354 | 46,000 | 1,770 |
| 1999-12-07 | 361 | 364 | 360 | 363 | 24,000 | 1,815 |
| 1999-12-06 | 361 | 364 | 361 | 361 | 24,000 | 1,805 |
| 1999-12-03 | 361 | 368 | 361 | 361 | 21,000 | 1,805 |
| 1999-12-02 | 373 | 373 | 361 | 361 | 18,000 | 1,805 |
| 1999-12-01 | 379 | 379 | 364 | 364 | 61,000 | 1,820 |
| 1999-11-30 | 362 | 373 | 362 | 364 | 25,000 | 1,820 |
| 1999-11-29 | 356 | 360 | 356 | 360 | 19,000 | 1,800 |
| 1999-11-26 | 365 | 365 | 360 | 365 | 9,000 | 1,825 |
| 1999-11-25 | 360 | 365 | 359 | 365 | 56,000 | 1,825 |
| 1999-11-24 | 371 | 375 | 365 | 365 | 39,000 | 1,825 |
| 1999-11-22 | 380 | 385 | 365 | 370 | 64,000 | 1,850 |
| 1999-11-19 | 404 | 410 | 382 | 396 | 56,000 | 1,980 |
| 1999-11-18 | 380 | 409 | 380 | 401 | 96,000 | 2,005 |
| 1999-11-17 | 367 | 380 | 364 | 380 | 28,000 | 1,900 |
| 1999-11-16 | 359 | 365 | 353 | 365 | 38,000 | 1,825 |
| 1999-11-15 | 375 | 375 | 358 | 361 | 61,000 | 1,805 |
| 1999-11-12 | 371 | 379 | 371 | 375 | 32,000 | 1,875 |
| 1999-11-11 | 405 | 405 | 370 | 370 | 71,000 | 1,850 |
| 1999-11-10 | 399 | 405 | 390 | 400 | 110,000 | 2,000 |
| 1999-11-09 | 378 | 400 | 378 | 399 | 62,000 | 1,995 |
| 1999-11-08 | 390 | 391 | 363 | 368 | 85,000 | 1,840 |
| 1999-11-05 | 399 | 400 | 394 | 400 | 26,000 | 2,000 |
| 1999-11-04 | 386 | 395 | 386 | 390 | 220,000 | 1,950 |
| 1999-11-02 | 389 | 390 | 380 | 385 | 48,000 | 1,925 |
| 1999-11-01 | 416 | 416 | 393 | 393 | 68,000 | 1,965 |
| 1999-10-29 | 385 | 400 | 385 | 396 | 59,000 | 1,980 |
| 1999-10-28 | 394 | 398 | 387 | 387 | 19,000 | 1,935 |
| 1999-10-27 | 400 | 400 | 384 | 389 | 23,000 | 1,945 |
| 1999-10-26 | 406 | 406 | 397 | 400 | 56,000 | 2,000 |
| 1999-10-25 | 388 | 420 | 387 | 406 | 141,000 | 2,030 |
| 1999-10-22 | 386 | 393 | 385 | 387 | 46,000 | 1,935 |
| 1999-10-21 | 400 | 404 | 385 | 386 | 115,000 | 1,930 |
| 1999-10-20 | 370 | 392 | 370 | 392 | 71,000 | 1,960 |
| 1999-10-19 | 358 | 371 | 355 | 370 | 35,000 | 1,850 |
| 1999-10-18 | 366 | 370 | 359 | 360 | 44,000 | 1,800 |
| 1999-10-15 | 375 | 375 | 360 | 366 | 24,000 | 1,830 |
| 1999-10-14 | 391 | 391 | 375 | 375 | 73,000 | 1,875 |
| 1999-10-13 | 410 | 410 | 392 | 392 | 45,000 | 1,960 |
| 1999-10-12 | 414 | 419 | 400 | 409 | 66,000 | 2,045 |
| 1999-10-08 | 400 | 401 | 398 | 399 | 44,000 | 1,995 |
| 1999-10-07 | 424 | 425 | 409 | 410 | 115,000 | 2,050 |
| 1999-10-06 | 401 | 424 | 400 | 415 | 300,000 | 2,075 |
| 1999-10-05 | 393 | 393 | 388 | 390 | 23,000 | 1,950 |
| 1999-10-04 | 398 | 401 | 394 | 394 | 31,000 | 1,970 |
| 1999-10-01 | 399 | 400 | 391 | 398 | 110,000 | 1,990 |
| 1999-09-30 | 383 | 396 | 377 | 396 | 107,000 | 1,980 |
| 1999-09-29 | 367 | 375 | 366 | 371 | 20,000 | 1,855 |
| 1999-09-28 | 360 | 367 | 360 | 367 | 15,000 | 1,835 |
| 1999-09-27 | 365 | 365 | 360 | 365 | 7,000 | 1,825 |
| 1999-09-24 | 365 | 372 | 360 | 365 | 57,000 | 1,825 |
| 1999-09-22 | 370 | 379 | 367 | 369 | 58,000 | 1,845 |
| 1999-09-21 | 369 | 379 | 366 | 379 | 40,000 | 1,895 |
| 1999-09-20 | 355 | 371 | 355 | 361 | 62,000 | 1,805 |
| 1999-09-17 | 350 | 350 | 345 | 350 | 58,000 | 1,750 |
| 1999-09-16 | 340 | 350 | 340 | 342 | 40,000 | 1,710 |
| 1999-09-14 | 356 | 361 | 343 | 347 | 64,000 | 1,735 |
| 1999-09-13 | 352 | 358 | 349 | 358 | 55,000 | 1,790 |
| 1999-09-10 | 355 | 361 | 351 | 352 | 93,000 | 1,760 |
| 1999-09-09 | 360 | 363 | 353 | 355 | 87,000 | 1,775 |
| 1999-09-08 | 364 | 364 | 360 | 360 | 43,000 | 1,800 |
| 1999-09-07 | 365 | 375 | 362 | 375 | 12,000 | 1,875 |
| 1999-09-06 | 366 | 371 | 365 | 365 | 51,000 | 1,825 |
| 1999-09-03 | 375 | 376 | 358 | 366 | 37,000 | 1,830 |
| 1999-09-02 | 385 | 386 | 375 | 375 | 53,000 | 1,875 |
| 1999-09-01 | 384 | 385 | 378 | 385 | 81,000 | 1,925 |
| 1999-08-31 | 381 | 384 | 376 | 384 | 46,000 | 1,920 |
| 1999-08-30 | 386 | 394 | 381 | 384 | 68,000 | 1,920 |
| 1999-08-27 | 396 | 396 | 385 | 385 | 52,000 | 1,925 |
| 1999-08-26 | 405 | 405 | 396 | 396 | 43,000 | 1,980 |
| 1999-08-25 | 398 | 413 | 381 | 381 | 150,000 | 1,905 |
| 1999-08-24 | 370 | 392 | 370 | 389 | 216,000 | 1,945 |
| 1999-08-23 | 369 | 375 | 369 | 370 | 17,000 | 1,850 |
| 1999-08-20 | 385 | 385 | 365 | 375 | 39,000 | 1,875 |
| 1999-08-19 | 365 | 385 | 364 | 385 | 30,000 | 1,925 |
| 1999-08-18 | 367 | 375 | 366 | 366 | 7,000 | 1,830 |
| 1999-08-17 | 369 | 369 | 365 | 365 | 18,000 | 1,825 |
| 1999-08-16 | 368 | 368 | 357 | 368 | 18,000 | 1,840 |
| 1999-08-13 | 375 | 375 | 369 | 369 | 15,000 | 1,845 |
| 1999-08-12 | 375 | 375 | 375 | 375 | 6,000 | 1,875 |
| 1999-08-11 | 371 | 385 | 370 | 375 | 21,000 | 1,875 |
| 1999-08-10 | 376 | 379 | 376 | 376 | 5,000 | 1,880 |
| 1999-08-09 | 372 | 389 | 371 | 389 | 46,000 | 1,945 |
| 1999-08-06 | 383 | 383 | 370 | 370 | 13,000 | 1,850 |
| 1999-08-05 | 385 | 390 | 383 | 389 | 10,000 | 1,945 |
| 1999-08-04 | 386 | 395 | 386 | 390 | 33,000 | 1,950 |
| 1999-08-03 | 392 | 392 | 389 | 391 | 24,000 | 1,955 |
| 1999-08-02 | 393 | 394 | 390 | 393 | 53,000 | 1,965 |
| 1999-07-30 | 390 | 390 | 382 | 383 | 31,000 | 1,915 |
| 1999-07-29 | 390 | 393 | 385 | 385 | 37,000 | 1,925 |
| 1999-07-28 | 382 | 387 | 382 | 387 | 26,000 | 1,935 |
| 1999-07-27 | 381 | 382 | 380 | 381 | 36,000 | 1,905 |
| 1999-07-26 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 1999-07-23 | 380 | 385 | 380 | 383 | 28,000 | 1,915 |
| 1999-07-22 | 400 | 400 | 385 | 385 | 19,000 | 1,925 |
| 1999-07-21 | 390 | 400 | 390 | 400 | 17,000 | 2,000 |
| 1999-07-19 | 396 | 399 | 396 | 399 | 40,000 | 1,995 |
| 1999-07-16 | 392 | 397 | 385 | 387 | 53,000 | 1,935 |
| 1999-07-15 | 400 | 402 | 391 | 398 | 56,000 | 1,990 |
| 1999-07-14 | 400 | 403 | 400 | 402 | 53,000 | 2,010 |
| 1999-07-13 | 410 | 410 | 400 | 401 | 15,000 | 2,005 |
| 1999-07-12 | 396 | 410 | 390 | 401 | 31,000 | 2,005 |
| 1999-07-09 | 401 | 410 | 401 | 407 | 43,000 | 2,035 |
| 1999-07-08 | 395 | 409 | 395 | 409 | 16,000 | 2,045 |
| 1999-07-07 | 418 | 418 | 390 | 392 | 26,000 | 1,960 |
| 1999-07-06 | 402 | 402 | 380 | 385 | 89,000 | 1,925 |
| 1999-07-05 | 420 | 420 | 403 | 404 | 29,000 | 2,020 |
| 1999-07-02 | 420 | 423 | 403 | 413 | 48,000 | 2,065 |
| 1999-07-01 | 419 | 420 | 410 | 420 | 58,000 | 2,100 |
| 1999-06-30 | 401 | 420 | 401 | 405 | 61,000 | 2,025 |
| 1999-06-29 | 400 | 410 | 400 | 401 | 57,000 | 2,005 |
| 1999-06-28 | 410 | 420 | 400 | 400 | 57,000 | 2,000 |
| 1999-06-25 | 425 | 425 | 401 | 401 | 56,000 | 2,005 |
| 1999-06-24 | 430 | 433 | 420 | 421 | 104,000 | 2,105 |
| 1999-06-23 | 430 | 440 | 426 | 435 | 170,000 | 2,175 |
| 1999-06-22 | 431 | 432 | 420 | 429 | 98,000 | 2,145 |
| 1999-06-21 | 410 | 430 | 410 | 430 | 234,000 | 2,150 |
| 1999-06-18 | 405 | 419 | 405 | 411 | 138,000 | 2,055 |
| 1999-06-17 | 401 | 410 | 401 | 405 | 83,000 | 2,025 |
| 1999-06-16 | 405 | 410 | 400 | 401 | 51,000 | 2,005 |
| 1999-06-15 | 410 | 420 | 407 | 410 | 132,000 | 2,050 |
| 1999-06-14 | 410 | 420 | 408 | 414 | 128,000 | 2,070 |
| 1999-06-11 | 400 | 409 | 400 | 400 | 199,000 | 2,000 |
| 1999-06-10 | 392 | 400 | 391 | 395 | 102,000 | 1,975 |
| 1999-06-09 | 392 | 400 | 390 | 394 | 81,000 | 1,970 |
| 1999-06-08 | 396 | 399 | 392 | 396 | 98,000 | 1,980 |
| 1999-06-07 | 392 | 398 | 390 | 396 | 91,000 | 1,980 |
| 1999-06-04 | 399 | 400 | 390 | 396 | 118,000 | 1,980 |
| 1999-06-03 | 391 | 408 | 391 | 400 | 167,000 | 2,000 |
| 1999-06-02 | 380 | 394 | 380 | 389 | 57,000 | 1,945 |
| 1999-06-01 | 382 | 382 | 367 | 375 | 65,000 | 1,875 |
| 1999-05-31 | 360 | 365 | 356 | 365 | 72,000 | 1,825 |
| 1999-05-28 | 362 | 362 | 357 | 360 | 95,000 | 1,800 |
| 1999-05-27 | 370 | 370 | 355 | 360 | 76,000 | 1,800 |
| 1999-05-26 | 376 | 380 | 370 | 378 | 111,000 | 1,890 |
| 1999-05-25 | 380 | 382 | 375 | 380 | 35,000 | 1,900 |
| 1999-05-24 | 370 | 385 | 370 | 385 | 201,000 | 1,925 |
| 1999-05-21 | 400 | 402 | 390 | 390 | 106,000 | 1,950 |
| 1999-05-20 | 407 | 410 | 395 | 405 | 152,000 | 2,025 |
| 1999-05-19 | 425 | 425 | 403 | 405 | 193,000 | 2,025 |
| 1999-05-18 | 415 | 433 | 400 | 425 | 349,000 | 2,125 |
| 1999-05-17 | 396 | 425 | 393 | 411 | 331,000 | 2,055 |
| 1999-05-14 | 387 | 404 | 380 | 397 | 213,000 | 1,985 |
| 1999-05-13 | 393 | 402 | 386 | 392 | 287,000 | 1,960 |
| 1999-05-12 | 383 | 411 | 383 | 395 | 677,000 | 1,975 |
| 1999-05-11 | 374 | 395 | 363 | 388 | 459,000 | 1,940 |
| 1999-05-10 | 367 | 374 | 360 | 374 | 192,000 | 1,870 |
| 1999-05-07 | 355 | 367 | 355 | 367 | 274,000 | 1,835 |
| 1999-05-06 | 355 | 355 | 342 | 350 | 125,000 | 1,750 |
| 1999-04-30 | 332 | 340 | 332 | 335 | 148,000 | 1,675 |
| 1999-04-28 | 329 | 348 | 329 | 336 | 204,000 | 1,680 |
| 1999-04-27 | 320 | 329 | 318 | 323 | 120,000 | 1,615 |
| 1999-04-26 | 325 | 325 | 316 | 320 | 91,000 | 1,600 |
| 1999-04-23 | 308 | 317 | 305 | 310 | 91,000 | 1,550 |
| 1999-04-22 | 310 | 310 | 280 | 308 | 324,000 | 1,540 |
| 1999-04-21 | 318 | 320 | 310 | 310 | 36,000 | 1,550 |
| 1999-04-20 | 323 | 323 | 318 | 318 | 57,000 | 1,590 |
| 1999-04-19 | 324 | 324 | 320 | 323 | 66,000 | 1,615 |
| 1999-04-16 | 321 | 326 | 320 | 320 | 54,000 | 1,600 |
| 1999-04-15 | 323 | 328 | 321 | 323 | 63,000 | 1,615 |
| 1999-04-14 | 328 | 330 | 321 | 322 | 92,000 | 1,610 |
| 1999-04-13 | 333 | 345 | 325 | 326 | 185,000 | 1,630 |
| 1999-04-12 | 338 | 339 | 330 | 332 | 69,000 | 1,660 |
| 1999-04-09 | 345 | 349 | 340 | 347 | 268,000 | 1,735 |
| 1999-04-08 | 320 | 336 | 320 | 330 | 272,000 | 1,650 |
| 1999-04-07 | 321 | 322 | 315 | 315 | 185,000 | 1,575 |
| 1999-04-06 | 327 | 327 | 320 | 321 | 337,000 | 1,605 |
| 1999-04-05 | 286 | 319 | 286 | 319 | 534,000 | 1,595 |
| 1999-04-02 | 288 | 290 | 280 | 280 | 169,000 | 1,400 |
| 1999-04-01 | 280 | 285 | 275 | 275 | 122,000 | 1,375 |
| 1999-03-31 | 278 | 279 | 270 | 275 | 95,000 | 1,375 |
| 1999-03-30 | 282 | 285 | 270 | 275 | 89,000 | 1,375 |
| 1999-03-29 | 280 | 285 | 280 | 285 | 68,000 | 1,425 |
| 1999-03-26 | 281 | 282 | 279 | 280 | 120,000 | 1,400 |
| 1999-03-25 | 270 | 282 | 270 | 275 | 137,000 | 1,375 |
| 1999-03-24 | 265 | 272 | 263 | 265 | 73,000 | 1,325 |
| 1999-03-23 | 265 | 277 | 262 | 263 | 194,000 | 1,315 |
| 1999-03-19 | 265 | 265 | 260 | 260 | 88,000 | 1,300 |
| 1999-03-18 | 271 | 271 | 261 | 265 | 106,000 | 1,325 |
| 1999-03-17 | 279 | 280 | 266 | 271 | 70,000 | 1,355 |
| 1999-03-16 | 267 | 277 | 261 | 277 | 211,000 | 1,385 |
| 1999-03-15 | 268 | 268 | 260 | 264 | 53,000 | 1,320 |
| 1999-03-12 | 251 | 266 | 251 | 260 | 107,000 | 1,300 |
| 1999-03-11 | 265 | 265 | 250 | 250 | 75,000 | 1,250 |
| 1999-03-10 | 256 | 256 | 242 | 256 | 88,000 | 1,280 |
| 1999-03-09 | 258 | 260 | 250 | 251 | 44,000 | 1,255 |
| 1999-03-08 | 263 | 269 | 251 | 254 | 76,000 | 1,270 |
| 1999-03-05 | 248 | 259 | 248 | 259 | 112,000 | 1,295 |
| 1999-03-04 | 258 | 258 | 239 | 248 | 30,000 | 1,240 |
| 1999-03-03 | 260 | 260 | 250 | 256 | 54,000 | 1,280 |
| 1999-03-02 | 272 | 278 | 265 | 265 | 302,000 | 1,325 |
| 1999-03-01 | 262 | 275 | 255 | 270 | 495,000 | 1,350 |
| 1999-02-26 | 233 | 260 | 233 | 257 | 221,000 | 1,285 |
| 1999-02-25 | 231 | 231 | 223 | 228 | 28,000 | 1,140 |
| 1999-02-24 | 223 | 226 | 222 | 226 | 28,000 | 1,130 |
| 1999-02-23 | 222 | 224 | 222 | 224 | 26,000 | 1,120 |
| 1999-02-22 | 221 | 226 | 220 | 226 | 39,000 | 1,130 |
| 1999-02-19 | 226 | 226 | 221 | 225 | 42,000 | 1,125 |
| 1999-02-18 | 222 | 227 | 222 | 227 | 41,000 | 1,135 |
| 1999-02-17 | 222 | 229 | 222 | 222 | 34,000 | 1,110 |
| 1999-02-16 | 222 | 232 | 222 | 222 | 34,000 | 1,110 |
| 1999-02-15 | 224 | 228 | 223 | 223 | 6,000 | 1,115 |
| 1999-02-12 | 220 | 234 | 218 | 234 | 24,000 | 1,170 |
| 1999-02-10 | 225 | 228 | 220 | 220 | 34,000 | 1,100 |
| 1999-02-09 | 220 | 230 | 220 | 230 | 30,000 | 1,150 |
| 1999-02-08 | 220 | 221 | 220 | 221 | 15,000 | 1,105 |
| 1999-02-05 | 225 | 225 | 221 | 225 | 13,000 | 1,125 |
| 1999-02-04 | 232 | 232 | 228 | 228 | 14,000 | 1,140 |
| 1999-02-03 | 222 | 232 | 221 | 232 | 85,000 | 1,160 |
| 1999-02-02 | 227 | 228 | 222 | 225 | 72,000 | 1,125 |
| 1999-02-01 | 233 | 233 | 225 | 228 | 83,000 | 1,140 |
| 1999-01-29 | 227 | 228 | 225 | 228 | 68,000 | 1,140 |
| 1999-01-28 | 225 | 232 | 225 | 230 | 176,000 | 1,150 |
| 1999-01-27 | 234 | 234 | 232 | 233 | 33,000 | 1,165 |
| 1999-01-26 | 228 | 234 | 228 | 234 | 21,000 | 1,170 |
| 1999-01-25 | 225 | 230 | 225 | 230 | 73,000 | 1,150 |
| 1999-01-22 | 233 | 233 | 229 | 229 | 36,000 | 1,145 |
| 1999-01-21 | 238 | 238 | 237 | 238 | 17,000 | 1,190 |
| 1999-01-20 | 240 | 245 | 240 | 245 | 60,000 | 1,225 |
| 1999-01-19 | 230 | 235 | 230 | 235 | 15,000 | 1,175 |
| 1999-01-18 | 225 | 230 | 225 | 230 | 30,000 | 1,150 |
| 1999-01-14 | 227 | 228 | 226 | 228 | 14,000 | 1,140 |
| 1999-01-13 | 226 | 227 | 226 | 226 | 7,000 | 1,130 |
| 1999-01-12 | 225 | 230 | 225 | 230 | 9,000 | 1,150 |
| 1999-01-11 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 1999-01-08 | 228 | 229 | 224 | 224 | 22,000 | 1,120 |
| 1999-01-07 | 236 | 236 | 226 | 233 | 69,000 | 1,165 |
| 1999-01-06 | 230 | 230 | 225 | 229 | 32,000 | 1,145 |
| 1999-01-05 | 239 | 240 | 237 | 237 | 39,000 | 1,185 |
| 1999-01-04 | 252 | 252 | 234 | 234 | 59,000 | 1,170 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
