4221 大倉工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 330 | 330 | 326 | 330 | 9,000 | 1,650 |
| 2002-12-27 | 319 | 331 | 319 | 331 | 15,000 | 1,655 |
| 2002-12-26 | 306 | 319 | 306 | 318 | 22,000 | 1,590 |
| 2002-12-25 | 320 | 320 | 310 | 310 | 48,000 | 1,550 |
| 2002-12-24 | 312 | 320 | 312 | 320 | 98,000 | 1,600 |
| 2002-12-20 | 314 | 317 | 311 | 316 | 81,000 | 1,580 |
| 2002-12-19 | 317 | 319 | 310 | 319 | 69,000 | 1,595 |
| 2002-12-18 | 317 | 317 | 312 | 312 | 92,000 | 1,560 |
| 2002-12-17 | 322 | 325 | 316 | 322 | 53,000 | 1,610 |
| 2002-12-16 | 322 | 329 | 315 | 321 | 40,000 | 1,605 |
| 2002-12-13 | 337 | 337 | 331 | 332 | 140,000 | 1,660 |
| 2002-12-12 | 333 | 337 | 332 | 332 | 45,000 | 1,660 |
| 2002-12-11 | 331 | 334 | 331 | 332 | 27,000 | 1,660 |
| 2002-12-10 | 331 | 338 | 331 | 336 | 50,000 | 1,680 |
| 2002-12-09 | 334 | 334 | 330 | 330 | 23,000 | 1,650 |
| 2002-12-06 | 349 | 351 | 335 | 339 | 66,000 | 1,695 |
| 2002-12-05 | 345 | 347 | 340 | 346 | 24,000 | 1,730 |
| 2002-12-04 | 333 | 345 | 333 | 345 | 36,000 | 1,725 |
| 2002-12-03 | 350 | 350 | 338 | 343 | 25,000 | 1,715 |
| 2002-12-02 | 356 | 356 | 350 | 350 | 51,000 | 1,750 |
| 2002-11-29 | 344 | 360 | 344 | 355 | 104,000 | 1,775 |
| 2002-11-28 | 349 | 349 | 348 | 349 | 7,000 | 1,745 |
| 2002-11-27 | 344 | 349 | 343 | 349 | 28,000 | 1,745 |
| 2002-11-26 | 349 | 349 | 335 | 339 | 10,000 | 1,695 |
| 2002-11-25 | 347 | 360 | 339 | 345 | 74,000 | 1,725 |
| 2002-11-22 | 345 | 348 | 344 | 347 | 40,000 | 1,735 |
| 2002-11-21 | 341 | 342 | 339 | 342 | 20,000 | 1,710 |
| 2002-11-20 | 332 | 343 | 332 | 341 | 79,000 | 1,705 |
| 2002-11-19 | 341 | 341 | 331 | 331 | 32,000 | 1,655 |
| 2002-11-18 | 342 | 342 | 340 | 342 | 17,000 | 1,710 |
| 2002-11-15 | 339 | 343 | 339 | 343 | 21,000 | 1,715 |
| 2002-11-14 | 342 | 344 | 336 | 336 | 15,000 | 1,680 |
| 2002-11-13 | 340 | 342 | 338 | 342 | 17,000 | 1,710 |
| 2002-11-12 | 330 | 338 | 330 | 338 | 18,000 | 1,690 |
| 2002-11-11 | 339 | 339 | 330 | 331 | 25,000 | 1,655 |
| 2002-11-08 | 347 | 347 | 345 | 346 | 26,000 | 1,730 |
| 2002-11-07 | 332 | 347 | 332 | 347 | 34,000 | 1,735 |
| 2002-11-06 | 341 | 346 | 340 | 341 | 33,000 | 1,705 |
| 2002-11-05 | 340 | 344 | 336 | 343 | 29,000 | 1,715 |
| 2002-11-01 | 339 | 340 | 336 | 338 | 52,000 | 1,690 |
| 2002-10-31 | 333 | 338 | 333 | 337 | 37,000 | 1,685 |
| 2002-10-30 | 333 | 333 | 330 | 330 | 121,000 | 1,650 |
| 2002-10-29 | 327 | 334 | 327 | 333 | 19,000 | 1,665 |
| 2002-10-28 | 324 | 329 | 321 | 325 | 22,000 | 1,625 |
| 2002-10-25 | 316 | 324 | 316 | 324 | 16,000 | 1,620 |
| 2002-10-24 | 328 | 328 | 320 | 326 | 9,000 | 1,630 |
| 2002-10-23 | 321 | 332 | 321 | 328 | 35,000 | 1,640 |
| 2002-10-22 | 320 | 323 | 315 | 323 | 20,000 | 1,615 |
| 2002-10-21 | 318 | 319 | 310 | 315 | 32,000 | 1,575 |
| 2002-10-18 | 321 | 322 | 316 | 318 | 35,000 | 1,590 |
| 2002-10-17 | 334 | 334 | 316 | 318 | 40,000 | 1,590 |
| 2002-10-16 | 328 | 331 | 325 | 330 | 40,000 | 1,650 |
| 2002-10-15 | 334 | 335 | 332 | 333 | 29,000 | 1,665 |
| 2002-10-11 | 334 | 336 | 333 | 333 | 21,000 | 1,665 |
| 2002-10-10 | 314 | 316 | 313 | 316 | 24,000 | 1,580 |
| 2002-10-09 | 315 | 322 | 313 | 313 | 34,000 | 1,565 |
| 2002-10-08 | 320 | 323 | 312 | 315 | 24,000 | 1,575 |
| 2002-10-07 | 332 | 332 | 315 | 315 | 27,000 | 1,575 |
| 2002-10-04 | 327 | 332 | 327 | 332 | 31,000 | 1,660 |
| 2002-10-03 | 332 | 334 | 328 | 328 | 36,000 | 1,640 |
| 2002-10-02 | 344 | 344 | 331 | 332 | 27,000 | 1,660 |
| 2002-10-01 | 343 | 343 | 334 | 339 | 43,000 | 1,695 |
| 2002-09-30 | 340 | 345 | 340 | 343 | 31,000 | 1,715 |
| 2002-09-27 | 330 | 345 | 330 | 344 | 41,000 | 1,720 |
| 2002-09-26 | 330 | 335 | 330 | 332 | 57,000 | 1,660 |
| 2002-09-25 | 343 | 344 | 337 | 340 | 9,000 | 1,700 |
| 2002-09-24 | 341 | 347 | 341 | 343 | 16,000 | 1,715 |
| 2002-09-20 | 346 | 346 | 341 | 345 | 26,000 | 1,725 |
| 2002-09-19 | 336 | 352 | 336 | 341 | 63,000 | 1,705 |
| 2002-09-18 | 333 | 334 | 330 | 332 | 24,000 | 1,660 |
| 2002-09-17 | 327 | 337 | 327 | 333 | 55,000 | 1,665 |
| 2002-09-13 | 330 | 332 | 325 | 327 | 124,000 | 1,635 |
| 2002-09-12 | 331 | 345 | 331 | 342 | 83,000 | 1,710 |
| 2002-09-11 | 338 | 338 | 333 | 336 | 19,000 | 1,680 |
| 2002-09-10 | 335 | 343 | 335 | 340 | 23,000 | 1,700 |
| 2002-09-09 | 335 | 337 | 333 | 335 | 30,000 | 1,675 |
| 2002-09-06 | 339 | 339 | 331 | 331 | 18,000 | 1,655 |
| 2002-09-05 | 338 | 339 | 335 | 339 | 22,000 | 1,695 |
| 2002-09-04 | 332 | 338 | 332 | 337 | 30,000 | 1,685 |
| 2002-09-03 | 340 | 340 | 331 | 331 | 40,000 | 1,655 |
| 2002-09-02 | 340 | 340 | 337 | 339 | 47,000 | 1,695 |
| 2002-08-30 | 334 | 342 | 334 | 339 | 54,000 | 1,695 |
| 2002-08-29 | 336 | 339 | 333 | 333 | 31,000 | 1,665 |
| 2002-08-28 | 342 | 343 | 335 | 343 | 28,000 | 1,715 |
| 2002-08-27 | 343 | 346 | 331 | 346 | 37,000 | 1,730 |
| 2002-08-26 | 339 | 344 | 336 | 344 | 36,000 | 1,720 |
| 2002-08-23 | 345 | 345 | 334 | 334 | 19,000 | 1,670 |
| 2002-08-22 | 335 | 340 | 332 | 339 | 27,000 | 1,695 |
| 2002-08-21 | 336 | 336 | 332 | 335 | 33,000 | 1,675 |
| 2002-08-20 | 338 | 338 | 331 | 336 | 51,000 | 1,680 |
| 2002-08-19 | 342 | 342 | 331 | 337 | 40,000 | 1,685 |
| 2002-08-16 | 342 | 344 | 335 | 344 | 35,000 | 1,720 |
| 2002-08-15 | 344 | 344 | 338 | 338 | 13,000 | 1,690 |
| 2002-08-14 | 342 | 344 | 334 | 342 | 36,000 | 1,710 |
| 2002-08-13 | 347 | 347 | 339 | 339 | 14,000 | 1,695 |
| 2002-08-12 | 352 | 352 | 342 | 342 | 13,000 | 1,710 |
| 2002-08-09 | 350 | 355 | 346 | 355 | 35,000 | 1,775 |
| 2002-08-08 | 342 | 344 | 342 | 342 | 26,000 | 1,710 |
| 2002-08-07 | 343 | 343 | 341 | 342 | 17,000 | 1,710 |
| 2002-08-06 | 335 | 342 | 335 | 342 | 16,000 | 1,710 |
| 2002-08-05 | 346 | 346 | 336 | 344 | 17,000 | 1,720 |
| 2002-08-02 | 349 | 350 | 344 | 348 | 19,000 | 1,740 |
| 2002-08-01 | 348 | 349 | 348 | 349 | 28,000 | 1,745 |
| 2002-07-31 | 341 | 346 | 341 | 346 | 27,000 | 1,730 |
| 2002-07-30 | 336 | 341 | 336 | 341 | 11,000 | 1,705 |
| 2002-07-29 | 337 | 338 | 330 | 330 | 37,000 | 1,650 |
| 2002-07-26 | 351 | 351 | 333 | 333 | 31,000 | 1,665 |
| 2002-07-25 | 345 | 352 | 345 | 351 | 15,000 | 1,755 |
| 2002-07-24 | 356 | 356 | 342 | 342 | 20,000 | 1,710 |
| 2002-07-23 | 347 | 356 | 347 | 356 | 6,000 | 1,780 |
| 2002-07-22 | 356 | 361 | 345 | 347 | 46,000 | 1,735 |
| 2002-07-19 | 363 | 363 | 355 | 355 | 16,000 | 1,775 |
| 2002-07-18 | 346 | 370 | 343 | 370 | 80,000 | 1,850 |
| 2002-07-17 | 326 | 346 | 326 | 346 | 33,000 | 1,730 |
| 2002-07-16 | 335 | 335 | 326 | 326 | 81,000 | 1,630 |
| 2002-07-15 | 343 | 343 | 340 | 340 | 22,000 | 1,700 |
| 2002-07-12 | 347 | 353 | 347 | 350 | 10,000 | 1,750 |
| 2002-07-11 | 357 | 357 | 346 | 347 | 23,000 | 1,735 |
| 2002-07-10 | 364 | 365 | 356 | 356 | 18,000 | 1,780 |
| 2002-07-09 | 346 | 352 | 345 | 352 | 13,000 | 1,760 |
| 2002-07-08 | 355 | 357 | 341 | 346 | 22,000 | 1,730 |
| 2002-07-05 | 350 | 355 | 345 | 355 | 40,000 | 1,775 |
| 2002-07-04 | 355 | 355 | 350 | 350 | 17,000 | 1,750 |
| 2002-07-03 | 354 | 359 | 353 | 359 | 24,000 | 1,795 |
| 2002-07-02 | 357 | 360 | 350 | 350 | 32,000 | 1,750 |
| 2002-07-01 | 349 | 354 | 349 | 353 | 43,000 | 1,765 |
| 2002-06-28 | 339 | 345 | 339 | 344 | 19,000 | 1,720 |
| 2002-06-27 | 344 | 347 | 336 | 336 | 13,000 | 1,680 |
| 2002-06-26 | 348 | 349 | 335 | 335 | 21,000 | 1,675 |
| 2002-06-25 | 353 | 369 | 353 | 353 | 49,000 | 1,765 |
| 2002-06-24 | 336 | 354 | 336 | 353 | 15,000 | 1,765 |
| 2002-06-21 | 348 | 350 | 335 | 336 | 44,000 | 1,680 |
| 2002-06-20 | 344 | 348 | 344 | 348 | 28,000 | 1,740 |
| 2002-06-19 | 336 | 346 | 336 | 344 | 20,000 | 1,720 |
| 2002-06-18 | 345 | 345 | 335 | 335 | 53,000 | 1,675 |
| 2002-06-17 | 348 | 348 | 335 | 335 | 28,000 | 1,675 |
| 2002-06-14 | 352 | 354 | 348 | 348 | 139,000 | 1,740 |
| 2002-06-13 | 354 | 354 | 351 | 352 | 22,000 | 1,760 |
| 2002-06-12 | 356 | 357 | 351 | 351 | 24,000 | 1,755 |
| 2002-06-11 | 350 | 364 | 350 | 359 | 30,000 | 1,795 |
| 2002-06-10 | 348 | 357 | 348 | 355 | 13,000 | 1,775 |
| 2002-06-07 | 352 | 352 | 347 | 347 | 20,000 | 1,735 |
| 2002-06-06 | 365 | 365 | 345 | 349 | 58,000 | 1,745 |
| 2002-06-05 | 364 | 365 | 357 | 364 | 29,000 | 1,820 |
| 2002-06-04 | 364 | 364 | 362 | 363 | 24,000 | 1,815 |
| 2002-06-03 | 364 | 365 | 360 | 360 | 33,000 | 1,800 |
| 2002-05-31 | 365 | 368 | 361 | 362 | 27,000 | 1,810 |
| 2002-05-30 | 362 | 368 | 361 | 361 | 35,000 | 1,805 |
| 2002-05-29 | 375 | 375 | 356 | 359 | 41,000 | 1,795 |
| 2002-05-28 | 374 | 375 | 370 | 374 | 28,000 | 1,870 |
| 2002-05-27 | 368 | 374 | 366 | 369 | 27,000 | 1,845 |
| 2002-05-24 | 370 | 370 | 359 | 369 | 33,000 | 1,845 |
| 2002-05-23 | 370 | 370 | 368 | 369 | 26,000 | 1,845 |
| 2002-05-22 | 366 | 370 | 366 | 368 | 27,000 | 1,840 |
| 2002-05-21 | 360 | 368 | 360 | 367 | 42,000 | 1,835 |
| 2002-05-20 | 356 | 360 | 356 | 360 | 13,000 | 1,800 |
| 2002-05-17 | 357 | 357 | 353 | 354 | 20,000 | 1,770 |
| 2002-05-16 | 350 | 356 | 349 | 356 | 25,000 | 1,780 |
| 2002-05-15 | 355 | 356 | 350 | 350 | 30,000 | 1,750 |
| 2002-05-14 | 350 | 351 | 350 | 351 | 6,000 | 1,755 |
| 2002-05-13 | 353 | 353 | 350 | 350 | 15,000 | 1,750 |
| 2002-05-10 | 354 | 354 | 353 | 353 | 12,000 | 1,765 |
| 2002-05-09 | 350 | 353 | 350 | 353 | 17,000 | 1,765 |
| 2002-05-08 | 355 | 356 | 349 | 349 | 23,000 | 1,745 |
| 2002-05-07 | 355 | 355 | 354 | 355 | 13,000 | 1,775 |
| 2002-05-02 | 357 | 357 | 353 | 355 | 16,000 | 1,775 |
| 2002-05-01 | 362 | 362 | 353 | 357 | 50,000 | 1,785 |
| 2002-04-30 | 350 | 362 | 350 | 362 | 24,000 | 1,810 |
| 2002-04-26 | 357 | 357 | 346 | 346 | 34,000 | 1,730 |
| 2002-04-25 | 361 | 361 | 356 | 356 | 10,000 | 1,780 |
| 2002-04-24 | 346 | 364 | 346 | 364 | 44,000 | 1,820 |
| 2002-04-23 | 345 | 350 | 344 | 346 | 23,000 | 1,730 |
| 2002-04-22 | 357 | 361 | 354 | 355 | 47,000 | 1,775 |
| 2002-04-19 | 356 | 367 | 356 | 367 | 67,000 | 1,835 |
| 2002-04-18 | 364 | 366 | 360 | 360 | 24,000 | 1,800 |
| 2002-04-17 | 363 | 364 | 363 | 363 | 15,000 | 1,815 |
| 2002-04-16 | 354 | 364 | 346 | 363 | 36,000 | 1,815 |
| 2002-04-15 | 338 | 345 | 338 | 339 | 25,000 | 1,695 |
| 2002-04-12 | 347 | 350 | 338 | 339 | 27,000 | 1,695 |
| 2002-04-11 | 368 | 368 | 342 | 342 | 35,000 | 1,710 |
| 2002-04-10 | 366 | 368 | 365 | 368 | 22,000 | 1,840 |
| 2002-04-09 | 370 | 370 | 366 | 366 | 16,000 | 1,830 |
| 2002-04-08 | 369 | 372 | 369 | 370 | 27,000 | 1,850 |
| 2002-04-05 | 367 | 370 | 367 | 369 | 61,000 | 1,845 |
| 2002-04-04 | 360 | 367 | 360 | 362 | 93,000 | 1,810 |
| 2002-04-03 | 340 | 345 | 340 | 345 | 9,000 | 1,725 |
| 2002-04-02 | 339 | 340 | 335 | 340 | 13,000 | 1,700 |
| 2002-04-01 | 339 | 340 | 330 | 339 | 42,000 | 1,695 |
| 2002-03-29 | 334 | 336 | 333 | 334 | 17,000 | 1,670 |
| 2002-03-28 | 333 | 343 | 333 | 336 | 5,000 | 1,680 |
| 2002-03-27 | 333 | 350 | 331 | 332 | 18,000 | 1,660 |
| 2002-03-26 | 335 | 335 | 335 | 335 | 9,000 | 1,675 |
| 2002-03-25 | 345 | 345 | 335 | 337 | 17,000 | 1,685 |
| 2002-03-22 | 351 | 356 | 340 | 340 | 16,000 | 1,700 |
| 2002-03-20 | 365 | 365 | 350 | 351 | 25,000 | 1,755 |
| 2002-03-19 | 365 | 370 | 362 | 365 | 48,000 | 1,825 |
| 2002-03-18 | 364 | 365 | 359 | 365 | 46,000 | 1,825 |
| 2002-03-15 | 355 | 364 | 355 | 356 | 33,000 | 1,780 |
| 2002-03-14 | 352 | 364 | 351 | 355 | 44,000 | 1,775 |
| 2002-03-13 | 360 | 360 | 351 | 351 | 23,000 | 1,755 |
| 2002-03-12 | 360 | 361 | 359 | 360 | 19,000 | 1,800 |
| 2002-03-11 | 359 | 369 | 359 | 359 | 28,000 | 1,795 |
| 2002-03-08 | 341 | 365 | 341 | 358 | 136,000 | 1,790 |
| 2002-03-07 | 363 | 363 | 350 | 356 | 32,000 | 1,780 |
| 2002-03-06 | 362 | 362 | 362 | 362 | 6,000 | 1,810 |
| 2002-03-05 | 367 | 369 | 364 | 364 | 15,000 | 1,820 |
| 2002-03-04 | 360 | 370 | 345 | 367 | 42,000 | 1,835 |
| 2002-03-01 | 375 | 375 | 360 | 360 | 57,000 | 1,800 |
| 2002-02-28 | 360 | 378 | 360 | 370 | 37,000 | 1,850 |
| 2002-02-27 | 347 | 360 | 345 | 360 | 109,000 | 1,800 |
| 2002-02-26 | 336 | 344 | 336 | 342 | 28,000 | 1,710 |
| 2002-02-25 | 340 | 340 | 326 | 336 | 26,000 | 1,680 |
| 2002-02-22 | 340 | 342 | 324 | 342 | 27,000 | 1,710 |
| 2002-02-21 | 350 | 355 | 345 | 345 | 22,000 | 1,725 |
| 2002-02-20 | 353 | 353 | 349 | 352 | 63,000 | 1,760 |
| 2002-02-19 | 346 | 349 | 344 | 349 | 32,000 | 1,745 |
| 2002-02-18 | 349 | 350 | 346 | 346 | 16,000 | 1,730 |
| 2002-02-15 | 349 | 350 | 344 | 350 | 30,000 | 1,750 |
| 2002-02-14 | 330 | 352 | 330 | 350 | 36,000 | 1,750 |
| 2002-02-13 | 339 | 355 | 336 | 340 | 49,000 | 1,700 |
| 2002-02-12 | 326 | 340 | 326 | 340 | 19,000 | 1,700 |
| 2002-02-08 | 320 | 320 | 315 | 320 | 40,000 | 1,600 |
| 2002-02-07 | 313 | 315 | 313 | 315 | 14,000 | 1,575 |
| 2002-02-06 | 320 | 320 | 307 | 312 | 22,000 | 1,560 |
| 2002-02-05 | 318 | 321 | 315 | 321 | 21,000 | 1,605 |
| 2002-02-04 | 334 | 334 | 315 | 322 | 17,000 | 1,610 |
| 2002-02-01 | 341 | 341 | 334 | 334 | 50,000 | 1,670 |
| 2002-01-31 | 340 | 342 | 337 | 337 | 25,000 | 1,685 |
| 2002-01-30 | 335 | 339 | 335 | 339 | 10,000 | 1,695 |
| 2002-01-29 | 343 | 343 | 334 | 334 | 11,000 | 1,670 |
| 2002-01-28 | 328 | 343 | 328 | 343 | 10,000 | 1,715 |
| 2002-01-25 | 334 | 334 | 328 | 328 | 12,000 | 1,640 |
| 2002-01-24 | 330 | 331 | 324 | 329 | 19,000 | 1,645 |
| 2002-01-23 | 325 | 329 | 322 | 329 | 12,000 | 1,645 |
| 2002-01-22 | 327 | 336 | 324 | 325 | 47,000 | 1,625 |
| 2002-01-21 | 325 | 325 | 322 | 323 | 18,000 | 1,615 |
| 2002-01-18 | 307 | 330 | 307 | 330 | 19,000 | 1,650 |
| 2002-01-17 | 309 | 309 | 302 | 306 | 9,000 | 1,530 |
| 2002-01-16 | 311 | 311 | 301 | 311 | 26,000 | 1,555 |
| 2002-01-15 | 306 | 309 | 295 | 301 | 32,000 | 1,505 |
| 2002-01-11 | 325 | 325 | 316 | 316 | 55,000 | 1,580 |
| 2002-01-10 | 331 | 331 | 318 | 318 | 37,000 | 1,590 |
| 2002-01-09 | 334 | 334 | 325 | 325 | 22,000 | 1,625 |
| 2002-01-08 | 351 | 351 | 333 | 334 | 22,000 | 1,670 |
| 2002-01-07 | 357 | 357 | 353 | 353 | 13,000 | 1,765 |
| 2002-01-04 | 360 | 360 | 357 | 357 | 25,000 | 1,785 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
