4221 大倉工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 320 | 325 | 316 | 325 | 19,000 | 1,625 |
| 2000-12-28 | 327 | 327 | 320 | 323 | 52,000 | 1,615 |
| 2000-12-27 | 321 | 334 | 321 | 324 | 31,000 | 1,620 |
| 2000-12-26 | 348 | 348 | 341 | 341 | 17,000 | 1,705 |
| 2000-12-25 | 335 | 349 | 335 | 341 | 36,000 | 1,705 |
| 2000-12-22 | 332 | 344 | 330 | 344 | 246,000 | 1,720 |
| 2000-12-21 | 336 | 344 | 326 | 327 | 102,000 | 1,635 |
| 2000-12-20 | 359 | 359 | 341 | 345 | 117,000 | 1,725 |
| 2000-12-19 | 367 | 367 | 362 | 363 | 82,000 | 1,815 |
| 2000-12-18 | 369 | 369 | 367 | 369 | 41,000 | 1,845 |
| 2000-12-15 | 363 | 372 | 363 | 372 | 75,000 | 1,860 |
| 2000-12-14 | 369 | 370 | 362 | 368 | 31,000 | 1,840 |
| 2000-12-13 | 371 | 371 | 366 | 370 | 123,000 | 1,850 |
| 2000-12-12 | 374 | 374 | 365 | 366 | 89,000 | 1,830 |
| 2000-12-11 | 362 | 364 | 362 | 364 | 30,000 | 1,820 |
| 2000-12-08 | 351 | 370 | 351 | 361 | 63,000 | 1,805 |
| 2000-12-07 | 363 | 370 | 358 | 370 | 18,000 | 1,850 |
| 2000-12-06 | 362 | 369 | 362 | 362 | 24,000 | 1,810 |
| 2000-12-05 | 379 | 380 | 372 | 372 | 10,000 | 1,860 |
| 2000-12-04 | 378 | 390 | 374 | 384 | 44,000 | 1,920 |
| 2000-12-01 | 374 | 374 | 370 | 374 | 52,000 | 1,870 |
| 2000-11-30 | 364 | 374 | 364 | 374 | 42,000 | 1,870 |
| 2000-11-29 | 362 | 364 | 360 | 364 | 28,000 | 1,820 |
| 2000-11-28 | 362 | 363 | 361 | 363 | 12,000 | 1,815 |
| 2000-11-27 | 360 | 363 | 360 | 361 | 13,000 | 1,805 |
| 2000-11-24 | 360 | 361 | 360 | 360 | 23,000 | 1,800 |
| 2000-11-22 | 351 | 365 | 351 | 365 | 104,000 | 1,825 |
| 2000-11-21 | 361 | 361 | 350 | 356 | 29,000 | 1,780 |
| 2000-11-20 | 365 | 365 | 365 | 365 | 22,000 | 1,825 |
| 2000-11-17 | 368 | 372 | 355 | 365 | 88,000 | 1,825 |
| 2000-11-16 | 360 | 380 | 359 | 378 | 60,000 | 1,890 |
| 2000-11-15 | 363 | 365 | 360 | 360 | 21,000 | 1,800 |
| 2000-11-14 | 359 | 363 | 355 | 363 | 29,000 | 1,815 |
| 2000-11-13 | 353 | 359 | 353 | 359 | 11,000 | 1,795 |
| 2000-11-10 | 351 | 354 | 351 | 353 | 14,000 | 1,765 |
| 2000-11-09 | 350 | 356 | 350 | 352 | 12,000 | 1,760 |
| 2000-11-08 | 360 | 363 | 355 | 355 | 16,000 | 1,775 |
| 2000-11-07 | 375 | 375 | 360 | 360 | 11,000 | 1,800 |
| 2000-11-06 | 360 | 365 | 352 | 360 | 13,000 | 1,800 |
| 2000-11-02 | 362 | 365 | 360 | 365 | 8,000 | 1,825 |
| 2000-11-01 | 373 | 373 | 357 | 362 | 50,000 | 1,810 |
| 2000-10-31 | 361 | 363 | 354 | 363 | 29,000 | 1,815 |
| 2000-10-30 | 360 | 368 | 356 | 368 | 11,000 | 1,840 |
| 2000-10-27 | 354 | 359 | 353 | 355 | 11,000 | 1,775 |
| 2000-10-26 | 350 | 359 | 349 | 359 | 37,000 | 1,795 |
| 2000-10-25 | 353 | 353 | 345 | 350 | 40,000 | 1,750 |
| 2000-10-24 | 356 | 356 | 353 | 353 | 20,000 | 1,765 |
| 2000-10-23 | 365 | 370 | 355 | 357 | 17,000 | 1,785 |
| 2000-10-20 | 350 | 364 | 350 | 360 | 83,000 | 1,800 |
| 2000-10-19 | 352 | 355 | 341 | 345 | 83,000 | 1,725 |
| 2000-10-18 | 353 | 353 | 352 | 352 | 10,000 | 1,760 |
| 2000-10-17 | 358 | 358 | 351 | 356 | 18,000 | 1,780 |
| 2000-10-16 | 357 | 367 | 357 | 358 | 14,000 | 1,790 |
| 2000-10-13 | 360 | 360 | 351 | 352 | 30,000 | 1,760 |
| 2000-10-12 | 365 | 365 | 360 | 360 | 22,000 | 1,800 |
| 2000-10-11 | 363 | 363 | 360 | 361 | 22,000 | 1,805 |
| 2000-10-10 | 365 | 367 | 362 | 367 | 13,000 | 1,835 |
| 2000-10-06 | 375 | 375 | 373 | 373 | 10,000 | 1,865 |
| 2000-10-05 | 372 | 372 | 364 | 364 | 8,000 | 1,820 |
| 2000-10-04 | 367 | 376 | 367 | 372 | 12,000 | 1,860 |
| 2000-10-03 | 380 | 380 | 363 | 367 | 18,000 | 1,835 |
| 2000-10-02 | 385 | 385 | 375 | 380 | 38,000 | 1,900 |
| 2000-09-29 | 362 | 370 | 362 | 370 | 19,000 | 1,850 |
| 2000-09-28 | 358 | 361 | 358 | 360 | 35,000 | 1,800 |
| 2000-09-27 | 358 | 359 | 357 | 359 | 18,000 | 1,795 |
| 2000-09-26 | 365 | 365 | 357 | 360 | 30,000 | 1,800 |
| 2000-09-25 | 359 | 368 | 359 | 368 | 10,000 | 1,840 |
| 2000-09-22 | 360 | 364 | 353 | 364 | 31,000 | 1,820 |
| 2000-09-21 | 368 | 369 | 360 | 369 | 40,000 | 1,845 |
| 2000-09-20 | 356 | 369 | 351 | 369 | 114,000 | 1,845 |
| 2000-09-19 | 351 | 351 | 350 | 351 | 118,000 | 1,755 |
| 2000-09-18 | 350 | 359 | 348 | 359 | 136,000 | 1,795 |
| 2000-09-14 | 352 | 357 | 352 | 355 | 129,000 | 1,775 |
| 2000-09-13 | 361 | 361 | 353 | 357 | 127,000 | 1,785 |
| 2000-09-12 | 362 | 373 | 362 | 362 | 24,000 | 1,810 |
| 2000-09-11 | 365 | 367 | 362 | 363 | 116,000 | 1,815 |
| 2000-09-08 | 367 | 367 | 367 | 367 | 31,000 | 1,835 |
| 2000-09-07 | 372 | 372 | 365 | 367 | 41,000 | 1,835 |
| 2000-09-06 | 371 | 373 | 371 | 372 | 18,000 | 1,860 |
| 2000-09-05 | 380 | 380 | 370 | 370 | 28,000 | 1,850 |
| 2000-09-04 | 391 | 391 | 372 | 380 | 13,000 | 1,900 |
| 2000-09-01 | 404 | 404 | 393 | 393 | 32,000 | 1,965 |
| 2000-08-31 | 387 | 389 | 385 | 386 | 17,000 | 1,930 |
| 2000-08-30 | 400 | 405 | 396 | 397 | 16,000 | 1,985 |
| 2000-08-29 | 400 | 401 | 395 | 401 | 11,000 | 2,005 |
| 2000-08-28 | 398 | 404 | 391 | 404 | 25,000 | 2,020 |
| 2000-08-25 | 410 | 411 | 394 | 396 | 44,000 | 1,980 |
| 2000-08-24 | 415 | 418 | 410 | 410 | 51,000 | 2,050 |
| 2000-08-23 | 418 | 418 | 410 | 415 | 109,000 | 2,075 |
| 2000-08-22 | 392 | 403 | 390 | 403 | 67,000 | 2,015 |
| 2000-08-21 | 392 | 392 | 389 | 390 | 12,000 | 1,950 |
| 2000-08-18 | 389 | 392 | 388 | 392 | 13,000 | 1,960 |
| 2000-08-17 | 395 | 395 | 388 | 388 | 29,000 | 1,940 |
| 2000-08-16 | 380 | 395 | 380 | 390 | 73,000 | 1,950 |
| 2000-08-15 | 380 | 382 | 378 | 380 | 60,000 | 1,900 |
| 2000-08-14 | 380 | 381 | 376 | 381 | 17,000 | 1,905 |
| 2000-08-11 | 376 | 380 | 376 | 378 | 6,000 | 1,890 |
| 2000-08-10 | 380 | 380 | 376 | 376 | 10,000 | 1,880 |
| 2000-08-09 | 379 | 380 | 379 | 379 | 15,000 | 1,895 |
| 2000-08-08 | 380 | 380 | 374 | 379 | 6,000 | 1,895 |
| 2000-08-07 | 373 | 379 | 373 | 379 | 11,000 | 1,895 |
| 2000-08-04 | 365 | 378 | 365 | 378 | 22,000 | 1,890 |
| 2000-08-03 | 384 | 384 | 380 | 380 | 13,000 | 1,900 |
| 2000-08-02 | 383 | 384 | 383 | 384 | 4,000 | 1,920 |
| 2000-08-01 | 390 | 394 | 379 | 388 | 64,000 | 1,940 |
| 2000-07-31 | 370 | 370 | 361 | 370 | 49,000 | 1,850 |
| 2000-07-28 | 380 | 381 | 370 | 379 | 39,000 | 1,895 |
| 2000-07-27 | 396 | 397 | 383 | 386 | 15,000 | 1,930 |
| 2000-07-26 | 403 | 403 | 398 | 398 | 19,000 | 1,990 |
| 2000-07-25 | 410 | 411 | 396 | 404 | 46,000 | 2,020 |
| 2000-07-24 | 402 | 410 | 400 | 410 | 119,000 | 2,050 |
| 2000-07-21 | 406 | 410 | 401 | 406 | 29,000 | 2,030 |
| 2000-07-19 | 416 | 417 | 403 | 410 | 56,000 | 2,050 |
| 2000-07-18 | 423 | 428 | 398 | 416 | 63,000 | 2,080 |
| 2000-07-17 | 437 | 447 | 430 | 430 | 28,000 | 2,150 |
| 2000-07-14 | 442 | 446 | 435 | 437 | 59,000 | 2,185 |
| 2000-07-13 | 450 | 450 | 445 | 448 | 52,000 | 2,240 |
| 2000-07-12 | 463 | 469 | 440 | 445 | 125,000 | 2,225 |
| 2000-07-11 | 437 | 458 | 437 | 458 | 150,000 | 2,290 |
| 2000-07-10 | 440 | 441 | 434 | 435 | 53,000 | 2,175 |
| 2000-07-07 | 432 | 437 | 432 | 434 | 22,000 | 2,170 |
| 2000-07-06 | 440 | 449 | 436 | 437 | 66,000 | 2,185 |
| 2000-07-05 | 455 | 462 | 444 | 450 | 114,000 | 2,250 |
| 2000-07-04 | 465 | 468 | 454 | 465 | 325,000 | 2,325 |
| 2000-07-03 | 450 | 465 | 447 | 460 | 349,000 | 2,300 |
| 2000-06-30 | 444 | 444 | 438 | 442 | 163,000 | 2,210 |
| 2000-06-29 | 440 | 446 | 438 | 439 | 233,000 | 2,195 |
| 2000-06-28 | 425 | 440 | 425 | 437 | 351,000 | 2,185 |
| 2000-06-27 | 415 | 422 | 415 | 422 | 96,000 | 2,110 |
| 2000-06-26 | 414 | 415 | 410 | 414 | 42,000 | 2,070 |
| 2000-06-23 | 415 | 420 | 413 | 415 | 101,000 | 2,075 |
| 2000-06-22 | 415 | 415 | 400 | 410 | 358,000 | 2,050 |
| 2000-06-21 | 420 | 427 | 420 | 420 | 81,000 | 2,100 |
| 2000-06-20 | 442 | 444 | 427 | 427 | 176,000 | 2,135 |
| 2000-06-19 | 430 | 441 | 430 | 440 | 206,000 | 2,200 |
| 2000-06-16 | 420 | 433 | 415 | 431 | 188,000 | 2,155 |
| 2000-06-15 | 432 | 432 | 412 | 420 | 121,000 | 2,100 |
| 2000-06-14 | 429 | 440 | 421 | 432 | 526,000 | 2,160 |
| 2000-06-13 | 424 | 432 | 420 | 429 | 353,000 | 2,145 |
| 2000-06-12 | 410 | 430 | 410 | 423 | 314,000 | 2,115 |
| 2000-06-09 | 389 | 415 | 385 | 410 | 320,000 | 2,050 |
| 2000-06-08 | 392 | 395 | 381 | 385 | 133,000 | 1,925 |
| 2000-06-07 | 373 | 391 | 370 | 390 | 199,000 | 1,950 |
| 2000-06-06 | 367 | 368 | 357 | 368 | 109,000 | 1,840 |
| 2000-06-05 | 365 | 365 | 360 | 365 | 33,000 | 1,825 |
| 2000-06-02 | 355 | 362 | 355 | 357 | 63,000 | 1,785 |
| 2000-06-01 | 355 | 356 | 350 | 355 | 58,000 | 1,775 |
| 2000-05-31 | 348 | 351 | 347 | 351 | 23,000 | 1,755 |
| 2000-05-30 | 353 | 353 | 346 | 346 | 30,000 | 1,730 |
| 2000-05-29 | 345 | 350 | 345 | 350 | 33,000 | 1,750 |
| 2000-05-26 | 350 | 350 | 342 | 345 | 24,000 | 1,725 |
| 2000-05-25 | 352 | 354 | 352 | 352 | 43,000 | 1,760 |
| 2000-05-24 | 357 | 357 | 350 | 350 | 19,000 | 1,750 |
| 2000-05-23 | 351 | 359 | 351 | 356 | 47,000 | 1,780 |
| 2000-05-22 | 360 | 360 | 350 | 351 | 85,000 | 1,755 |
| 2000-05-19 | 355 | 357 | 350 | 357 | 79,000 | 1,785 |
| 2000-05-18 | 360 | 360 | 350 | 350 | 126,000 | 1,750 |
| 2000-05-17 | 364 | 364 | 360 | 360 | 44,000 | 1,800 |
| 2000-05-16 | 351 | 361 | 351 | 361 | 26,000 | 1,805 |
| 2000-05-15 | 354 | 365 | 351 | 351 | 38,000 | 1,755 |
| 2000-05-12 | 360 | 360 | 355 | 355 | 24,000 | 1,775 |
| 2000-05-11 | 358 | 365 | 353 | 358 | 65,000 | 1,790 |
| 2000-05-10 | 344 | 358 | 344 | 358 | 37,000 | 1,790 |
| 2000-05-09 | 343 | 348 | 343 | 348 | 10,000 | 1,740 |
| 2000-05-08 | 341 | 348 | 341 | 348 | 26,000 | 1,740 |
| 2000-05-02 | 354 | 355 | 340 | 340 | 41,000 | 1,700 |
| 2000-05-01 | 347 | 355 | 346 | 350 | 95,000 | 1,750 |
| 2000-04-28 | 335 | 344 | 335 | 337 | 36,000 | 1,685 |
| 2000-04-27 | 348 | 348 | 335 | 335 | 42,000 | 1,675 |
| 2000-04-26 | 346 | 350 | 346 | 350 | 24,000 | 1,750 |
| 2000-04-25 | 360 | 360 | 345 | 350 | 37,000 | 1,750 |
| 2000-04-24 | 355 | 361 | 354 | 361 | 73,000 | 1,805 |
| 2000-04-21 | 350 | 365 | 350 | 360 | 67,000 | 1,800 |
| 2000-04-20 | 352 | 355 | 348 | 355 | 51,000 | 1,775 |
| 2000-04-19 | 343 | 352 | 342 | 352 | 35,000 | 1,760 |
| 2000-04-18 | 343 | 348 | 342 | 345 | 55,000 | 1,725 |
| 2000-04-17 | 356 | 356 | 339 | 343 | 114,000 | 1,715 |
| 2000-04-14 | 365 | 367 | 364 | 365 | 29,000 | 1,825 |
| 2000-04-13 | 365 | 370 | 361 | 370 | 44,000 | 1,850 |
| 2000-04-12 | 370 | 370 | 361 | 365 | 66,000 | 1,825 |
| 2000-04-11 | 363 | 370 | 363 | 367 | 35,000 | 1,835 |
| 2000-04-10 | 361 | 366 | 361 | 361 | 33,000 | 1,805 |
| 2000-04-07 | 361 | 365 | 360 | 363 | 32,000 | 1,815 |
| 2000-04-06 | 370 | 371 | 360 | 361 | 85,000 | 1,805 |
| 2000-04-05 | 380 | 380 | 370 | 373 | 107,000 | 1,865 |
| 2000-04-04 | 369 | 378 | 368 | 370 | 108,000 | 1,850 |
| 2000-04-03 | 365 | 365 | 353 | 364 | 136,000 | 1,820 |
| 2000-03-31 | 367 | 367 | 358 | 359 | 107,000 | 1,795 |
| 2000-03-30 | 358 | 371 | 358 | 367 | 84,000 | 1,835 |
| 2000-03-29 | 358 | 364 | 355 | 358 | 140,000 | 1,790 |
| 2000-03-28 | 365 | 374 | 365 | 366 | 146,000 | 1,830 |
| 2000-03-27 | 369 | 369 | 365 | 365 | 89,000 | 1,825 |
| 2000-03-24 | 360 | 365 | 355 | 364 | 110,000 | 1,820 |
| 2000-03-23 | 365 | 369 | 360 | 361 | 59,000 | 1,805 |
| 2000-03-22 | 364 | 370 | 364 | 366 | 79,000 | 1,830 |
| 2000-03-21 | 371 | 375 | 360 | 363 | 126,000 | 1,815 |
| 2000-03-17 | 375 | 376 | 360 | 371 | 163,000 | 1,855 |
| 2000-03-16 | 360 | 373 | 359 | 373 | 96,000 | 1,865 |
| 2000-03-15 | 366 | 366 | 356 | 358 | 118,000 | 1,790 |
| 2000-03-14 | 360 | 367 | 360 | 366 | 52,000 | 1,830 |
| 2000-03-13 | 377 | 377 | 370 | 375 | 101,000 | 1,875 |
| 2000-03-10 | 385 | 390 | 380 | 385 | 166,000 | 1,925 |
| 2000-03-09 | 385 | 385 | 360 | 370 | 186,000 | 1,850 |
| 2000-03-08 | 381 | 386 | 370 | 370 | 195,000 | 1,850 |
| 2000-03-07 | 412 | 420 | 388 | 395 | 514,000 | 1,975 |
| 2000-03-06 | 394 | 412 | 394 | 410 | 530,000 | 2,050 |
| 2000-03-03 | 375 | 395 | 375 | 395 | 121,000 | 1,975 |
| 2000-03-02 | 374 | 375 | 360 | 360 | 148,000 | 1,800 |
| 2000-03-01 | 379 | 379 | 369 | 369 | 65,000 | 1,845 |
| 2000-02-29 | 374 | 377 | 368 | 368 | 45,000 | 1,840 |
| 2000-02-28 | 379 | 380 | 369 | 374 | 33,000 | 1,870 |
| 2000-02-25 | 371 | 385 | 370 | 375 | 68,000 | 1,875 |
| 2000-02-24 | 385 | 395 | 379 | 381 | 145,000 | 1,905 |
| 2000-02-23 | 357 | 380 | 350 | 380 | 100,000 | 1,900 |
| 2000-02-22 | 375 | 386 | 346 | 357 | 103,000 | 1,785 |
| 2000-02-21 | 383 | 385 | 366 | 372 | 118,000 | 1,860 |
| 2000-02-18 | 372 | 395 | 372 | 386 | 310,000 | 1,930 |
| 2000-02-17 | 354 | 378 | 354 | 372 | 130,000 | 1,860 |
| 2000-02-16 | 344 | 355 | 344 | 353 | 82,000 | 1,765 |
| 2000-02-15 | 343 | 344 | 340 | 344 | 67,000 | 1,720 |
| 2000-02-14 | 338 | 353 | 338 | 353 | 28,000 | 1,765 |
| 2000-02-10 | 343 | 343 | 325 | 338 | 91,000 | 1,690 |
| 2000-02-09 | 345 | 347 | 343 | 344 | 37,000 | 1,720 |
| 2000-02-08 | 359 | 359 | 337 | 345 | 70,000 | 1,725 |
| 2000-02-07 | 362 | 365 | 353 | 358 | 43,000 | 1,790 |
| 2000-02-04 | 380 | 380 | 350 | 370 | 77,000 | 1,850 |
| 2000-02-03 | 370 | 402 | 370 | 381 | 270,000 | 1,905 |
| 2000-02-02 | 356 | 375 | 345 | 375 | 200,000 | 1,875 |
| 2000-02-01 | 348 | 357 | 340 | 351 | 106,000 | 1,755 |
| 2000-01-31 | 335 | 341 | 335 | 341 | 35,000 | 1,705 |
| 2000-01-28 | 340 | 340 | 332 | 333 | 26,000 | 1,665 |
| 2000-01-27 | 340 | 349 | 335 | 340 | 69,000 | 1,700 |
| 2000-01-26 | 331 | 339 | 330 | 339 | 49,000 | 1,695 |
| 2000-01-25 | 338 | 338 | 329 | 331 | 34,000 | 1,655 |
| 2000-01-24 | 327 | 338 | 327 | 338 | 40,000 | 1,690 |
| 2000-01-21 | 333 | 337 | 327 | 327 | 30,000 | 1,635 |
| 2000-01-20 | 336 | 337 | 331 | 331 | 31,000 | 1,655 |
| 2000-01-19 | 341 | 341 | 325 | 339 | 45,000 | 1,695 |
| 2000-01-18 | 340 | 341 | 338 | 339 | 23,000 | 1,695 |
| 2000-01-17 | 323 | 339 | 323 | 339 | 46,000 | 1,695 |
| 2000-01-14 | 317 | 329 | 317 | 320 | 43,000 | 1,600 |
| 2000-01-13 | 314 | 321 | 314 | 315 | 34,000 | 1,575 |
| 2000-01-12 | 315 | 317 | 315 | 317 | 23,000 | 1,585 |
| 2000-01-11 | 311 | 315 | 311 | 315 | 22,000 | 1,575 |
| 2000-01-07 | 313 | 313 | 311 | 313 | 30,000 | 1,565 |
| 2000-01-06 | 313 | 315 | 311 | 313 | 28,000 | 1,565 |
| 2000-01-05 | 311 | 312 | 310 | 311 | 28,000 | 1,555 |
| 2000-01-04 | 330 | 330 | 310 | 310 | 43,000 | 1,550 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
