4221 大倉工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 747 | 761 | 740 | 757 | 77,000 | 3,785 |
| 2003-12-29 | 732 | 745 | 732 | 744 | 98,000 | 3,720 |
| 2003-12-26 | 746 | 750 | 730 | 740 | 121,000 | 3,700 |
| 2003-12-25 | 751 | 756 | 740 | 747 | 92,000 | 3,735 |
| 2003-12-24 | 764 | 766 | 752 | 752 | 64,000 | 3,760 |
| 2003-12-22 | 770 | 770 | 762 | 763 | 66,000 | 3,815 |
| 2003-12-19 | 769 | 769 | 760 | 768 | 93,000 | 3,840 |
| 2003-12-18 | 761 | 766 | 754 | 760 | 113,000 | 3,800 |
| 2003-12-17 | 782 | 784 | 769 | 771 | 111,000 | 3,855 |
| 2003-12-16 | 769 | 780 | 756 | 772 | 118,000 | 3,860 |
| 2003-12-15 | 775 | 784 | 774 | 777 | 107,000 | 3,885 |
| 2003-12-12 | 764 | 764 | 750 | 761 | 145,000 | 3,805 |
| 2003-12-11 | 767 | 767 | 750 | 754 | 75,000 | 3,770 |
| 2003-12-10 | 775 | 775 | 742 | 760 | 214,000 | 3,800 |
| 2003-12-09 | 795 | 799 | 777 | 778 | 172,000 | 3,890 |
| 2003-12-08 | 816 | 816 | 781 | 796 | 91,000 | 3,980 |
| 2003-12-05 | 836 | 836 | 808 | 819 | 112,000 | 4,095 |
| 2003-12-04 | 844 | 855 | 838 | 840 | 80,000 | 4,200 |
| 2003-12-03 | 822 | 841 | 820 | 835 | 94,000 | 4,175 |
| 2003-12-02 | 855 | 855 | 801 | 802 | 107,000 | 4,010 |
| 2003-12-01 | 788 | 835 | 786 | 835 | 109,000 | 4,175 |
| 2003-11-28 | 814 | 816 | 798 | 798 | 51,000 | 3,990 |
| 2003-11-27 | 825 | 860 | 813 | 813 | 69,000 | 4,065 |
| 2003-11-26 | 795 | 820 | 795 | 815 | 48,000 | 4,075 |
| 2003-11-25 | 781 | 801 | 777 | 785 | 226,000 | 3,925 |
| 2003-11-21 | 787 | 800 | 772 | 773 | 45,000 | 3,865 |
| 2003-11-20 | 786 | 803 | 785 | 794 | 53,000 | 3,970 |
| 2003-11-19 | 802 | 806 | 785 | 785 | 31,000 | 3,925 |
| 2003-11-18 | 794 | 815 | 770 | 792 | 77,000 | 3,960 |
| 2003-11-17 | 850 | 850 | 810 | 814 | 107,000 | 4,070 |
| 2003-11-14 | 890 | 900 | 862 | 879 | 70,000 | 4,395 |
| 2003-11-13 | 894 | 905 | 887 | 889 | 24,000 | 4,445 |
| 2003-11-12 | 899 | 910 | 880 | 884 | 90,000 | 4,420 |
| 2003-11-11 | 897 | 902 | 880 | 890 | 106,000 | 4,450 |
| 2003-11-10 | 920 | 920 | 891 | 897 | 164,000 | 4,485 |
| 2003-11-07 | 960 | 960 | 936 | 937 | 92,000 | 4,685 |
| 2003-11-06 | 984 | 984 | 960 | 960 | 134,000 | 4,800 |
| 2003-11-05 | 987 | 996 | 971 | 983 | 136,000 | 4,915 |
| 2003-11-04 | 988 | 990 | 974 | 987 | 104,000 | 4,935 |
| 2003-10-31 | 970 | 998 | 961 | 970 | 446,000 | 4,850 |
| 2003-10-30 | 923 | 960 | 918 | 960 | 279,000 | 4,800 |
| 2003-10-29 | 930 | 930 | 888 | 904 | 391,000 | 4,520 |
| 2003-10-28 | 937 | 937 | 917 | 918 | 141,000 | 4,590 |
| 2003-10-27 | 964 | 964 | 923 | 927 | 261,000 | 4,635 |
| 2003-10-24 | 950 | 974 | 930 | 936 | 224,000 | 4,680 |
| 2003-10-23 | 992 | 992 | 926 | 928 | 399,000 | 4,640 |
| 2003-10-22 | 1,000 | 1,015 | 980 | 1,010 | 364,000 | 5,050 |
| 2003-10-21 | 1,049 | 1,095 | 980 | 1,026 | 614,000 | 5,130 |
| 2003-10-20 | 921 | 1,009 | 909 | 1,009 | 637,000 | 5,045 |
| 2003-10-17 | 846 | 926 | 845 | 909 | 789,000 | 4,545 |
| 2003-10-16 | 839 | 840 | 818 | 826 | 175,000 | 4,130 |
| 2003-10-15 | 849 | 875 | 840 | 859 | 418,000 | 4,295 |
| 2003-10-14 | 826 | 831 | 813 | 829 | 183,000 | 4,145 |
| 2003-10-10 | 805 | 847 | 805 | 841 | 317,000 | 4,205 |
| 2003-10-09 | 800 | 800 | 761 | 798 | 493,000 | 3,990 |
| 2003-10-08 | 826 | 826 | 804 | 810 | 194,000 | 4,050 |
| 2003-10-07 | 836 | 837 | 825 | 826 | 167,000 | 4,130 |
| 2003-10-06 | 853 | 855 | 830 | 830 | 123,000 | 4,150 |
| 2003-10-03 | 855 | 864 | 850 | 853 | 154,000 | 4,265 |
| 2003-10-02 | 867 | 868 | 851 | 865 | 174,000 | 4,325 |
| 2003-10-01 | 869 | 875 | 851 | 866 | 131,000 | 4,330 |
| 2003-09-30 | 857 | 882 | 857 | 872 | 116,000 | 4,360 |
| 2003-09-29 | 850 | 889 | 850 | 877 | 117,000 | 4,385 |
| 2003-09-26 | 829 | 904 | 805 | 900 | 368,000 | 4,500 |
| 2003-09-25 | 837 | 853 | 837 | 849 | 88,000 | 4,245 |
| 2003-09-24 | 869 | 885 | 869 | 877 | 329,000 | 4,385 |
| 2003-09-22 | 880 | 880 | 865 | 879 | 225,000 | 4,395 |
| 2003-09-19 | 884 | 885 | 880 | 884 | 89,000 | 4,420 |
| 2003-09-18 | 880 | 884 | 876 | 884 | 203,000 | 4,420 |
| 2003-09-17 | 880 | 885 | 871 | 881 | 187,000 | 4,405 |
| 2003-09-16 | 884 | 885 | 876 | 880 | 130,000 | 4,400 |
| 2003-09-12 | 860 | 905 | 851 | 894 | 528,000 | 4,470 |
| 2003-09-11 | 851 | 856 | 849 | 851 | 130,000 | 4,255 |
| 2003-09-10 | 850 | 861 | 847 | 854 | 219,000 | 4,270 |
| 2003-09-09 | 850 | 870 | 848 | 850 | 302,000 | 4,250 |
| 2003-09-08 | 830 | 850 | 830 | 844 | 158,000 | 4,220 |
| 2003-09-05 | 840 | 850 | 805 | 840 | 310,000 | 4,200 |
| 2003-09-04 | 850 | 856 | 839 | 850 | 229,000 | 4,250 |
| 2003-09-03 | 840 | 855 | 838 | 850 | 295,000 | 4,250 |
| 2003-09-02 | 841 | 855 | 820 | 822 | 298,000 | 4,110 |
| 2003-09-01 | 850 | 879 | 841 | 861 | 790,000 | 4,305 |
| 2003-08-29 | 787 | 823 | 770 | 818 | 1,440,000 | 4,090 |
| 2003-08-28 | 749 | 765 | 735 | 757 | 806,000 | 3,785 |
| 2003-08-27 | 701 | 721 | 701 | 721 | 233,000 | 3,605 |
| 2003-08-26 | 710 | 710 | 680 | 691 | 125,000 | 3,455 |
| 2003-08-25 | 691 | 728 | 691 | 713 | 116,000 | 3,565 |
| 2003-08-22 | 716 | 719 | 700 | 709 | 106,000 | 3,545 |
| 2003-08-21 | 746 | 746 | 706 | 718 | 166,000 | 3,590 |
| 2003-08-20 | 711 | 759 | 711 | 747 | 409,000 | 3,735 |
| 2003-08-19 | 687 | 716 | 680 | 710 | 332,000 | 3,550 |
| 2003-08-18 | 645 | 667 | 635 | 667 | 295,000 | 3,335 |
| 2003-08-15 | 620 | 643 | 618 | 637 | 221,000 | 3,185 |
| 2003-08-14 | 620 | 628 | 615 | 620 | 158,000 | 3,100 |
| 2003-08-13 | 607 | 619 | 607 | 619 | 101,000 | 3,095 |
| 2003-08-12 | 600 | 609 | 599 | 604 | 110,000 | 3,020 |
| 2003-08-11 | 580 | 595 | 580 | 591 | 78,000 | 2,955 |
| 2003-08-08 | 571 | 574 | 569 | 573 | 69,000 | 2,865 |
| 2003-08-07 | 565 | 575 | 565 | 571 | 20,000 | 2,855 |
| 2003-08-06 | 570 | 574 | 555 | 573 | 38,000 | 2,865 |
| 2003-08-05 | 550 | 564 | 550 | 564 | 115,000 | 2,820 |
| 2003-08-04 | 564 | 564 | 551 | 559 | 85,000 | 2,795 |
| 2003-08-01 | 580 | 586 | 580 | 584 | 86,000 | 2,920 |
| 2003-07-31 | 600 | 600 | 584 | 594 | 132,000 | 2,970 |
| 2003-07-30 | 609 | 609 | 600 | 600 | 45,000 | 3,000 |
| 2003-07-29 | 604 | 607 | 600 | 600 | 65,000 | 3,000 |
| 2003-07-28 | 601 | 607 | 601 | 606 | 57,000 | 3,030 |
| 2003-07-25 | 601 | 607 | 600 | 600 | 92,000 | 3,000 |
| 2003-07-24 | 610 | 610 | 601 | 601 | 69,000 | 3,005 |
| 2003-07-23 | 610 | 613 | 603 | 611 | 57,000 | 3,055 |
| 2003-07-22 | 610 | 615 | 599 | 600 | 82,000 | 3,000 |
| 2003-07-18 | 597 | 600 | 592 | 600 | 86,000 | 3,000 |
| 2003-07-17 | 604 | 604 | 590 | 592 | 121,000 | 2,960 |
| 2003-07-16 | 619 | 630 | 584 | 584 | 312,000 | 2,920 |
| 2003-07-15 | 604 | 611 | 600 | 602 | 200,000 | 3,010 |
| 2003-07-14 | 600 | 601 | 580 | 590 | 54,000 | 2,950 |
| 2003-07-11 | 597 | 604 | 585 | 604 | 75,000 | 3,020 |
| 2003-07-10 | 586 | 600 | 585 | 598 | 77,000 | 2,990 |
| 2003-07-09 | 595 | 600 | 590 | 590 | 96,000 | 2,950 |
| 2003-07-08 | 575 | 600 | 571 | 594 | 399,000 | 2,970 |
| 2003-07-07 | 580 | 588 | 575 | 575 | 84,000 | 2,875 |
| 2003-07-04 | 567 | 585 | 557 | 581 | 119,000 | 2,905 |
| 2003-07-03 | 606 | 619 | 575 | 575 | 219,000 | 2,875 |
| 2003-07-02 | 583 | 599 | 575 | 596 | 335,000 | 2,980 |
| 2003-07-01 | 560 | 577 | 560 | 573 | 202,000 | 2,865 |
| 2003-06-30 | 560 | 562 | 554 | 562 | 122,000 | 2,810 |
| 2003-06-27 | 550 | 561 | 528 | 560 | 167,000 | 2,800 |
| 2003-06-26 | 526 | 548 | 525 | 545 | 98,000 | 2,725 |
| 2003-06-25 | 538 | 538 | 530 | 530 | 135,000 | 2,650 |
| 2003-06-24 | 537 | 538 | 530 | 536 | 79,000 | 2,680 |
| 2003-06-23 | 539 | 544 | 534 | 544 | 89,000 | 2,720 |
| 2003-06-20 | 531 | 538 | 522 | 538 | 83,000 | 2,690 |
| 2003-06-19 | 527 | 530 | 520 | 530 | 102,000 | 2,650 |
| 2003-06-18 | 540 | 542 | 531 | 535 | 42,000 | 2,675 |
| 2003-06-17 | 536 | 544 | 536 | 544 | 44,000 | 2,720 |
| 2003-06-16 | 545 | 545 | 534 | 534 | 47,000 | 2,670 |
| 2003-06-13 | 552 | 552 | 536 | 548 | 137,000 | 2,740 |
| 2003-06-12 | 560 | 561 | 553 | 553 | 47,000 | 2,765 |
| 2003-06-11 | 561 | 562 | 556 | 559 | 71,000 | 2,795 |
| 2003-06-10 | 560 | 561 | 555 | 561 | 126,000 | 2,805 |
| 2003-06-09 | 559 | 560 | 551 | 560 | 131,000 | 2,800 |
| 2003-06-06 | 550 | 555 | 535 | 554 | 99,000 | 2,770 |
| 2003-06-05 | 562 | 562 | 547 | 553 | 112,000 | 2,765 |
| 2003-06-04 | 550 | 564 | 549 | 558 | 287,000 | 2,790 |
| 2003-06-03 | 530 | 548 | 530 | 546 | 179,000 | 2,730 |
| 2003-06-02 | 526 | 531 | 525 | 528 | 116,000 | 2,640 |
| 2003-05-30 | 525 | 528 | 523 | 527 | 117,000 | 2,635 |
| 2003-05-29 | 537 | 539 | 520 | 529 | 108,000 | 2,645 |
| 2003-05-28 | 520 | 532 | 520 | 531 | 130,000 | 2,655 |
| 2003-05-27 | 529 | 529 | 511 | 518 | 177,000 | 2,590 |
| 2003-05-26 | 525 | 534 | 522 | 534 | 172,000 | 2,670 |
| 2003-05-23 | 524 | 538 | 521 | 536 | 144,000 | 2,680 |
| 2003-05-22 | 540 | 550 | 530 | 544 | 166,000 | 2,720 |
| 2003-05-21 | 581 | 581 | 540 | 556 | 221,000 | 2,780 |
| 2003-05-20 | 559 | 585 | 556 | 579 | 461,000 | 2,895 |
| 2003-05-19 | 540 | 560 | 536 | 553 | 462,000 | 2,765 |
| 2003-05-16 | 514 | 546 | 512 | 541 | 646,000 | 2,705 |
| 2003-05-15 | 495 | 519 | 495 | 514 | 1,106,000 | 2,570 |
| 2003-05-14 | 470 | 477 | 463 | 475 | 333,000 | 2,375 |
| 2003-05-13 | 445 | 470 | 445 | 469 | 386,000 | 2,345 |
| 2003-05-12 | 442 | 444 | 434 | 443 | 104,000 | 2,215 |
| 2003-05-09 | 447 | 451 | 441 | 445 | 76,000 | 2,225 |
| 2003-05-08 | 448 | 453 | 440 | 451 | 108,000 | 2,255 |
| 2003-05-07 | 453 | 455 | 447 | 453 | 203,000 | 2,265 |
| 2003-05-06 | 458 | 460 | 443 | 455 | 393,000 | 2,275 |
| 2003-05-02 | 430 | 460 | 430 | 453 | 668,000 | 2,265 |
| 2003-05-01 | 424 | 429 | 420 | 429 | 79,000 | 2,145 |
| 2003-04-30 | 420 | 425 | 415 | 420 | 283,000 | 2,100 |
| 2003-04-28 | 411 | 420 | 411 | 420 | 30,000 | 2,100 |
| 2003-04-25 | 400 | 411 | 400 | 411 | 51,000 | 2,055 |
| 2003-04-24 | 414 | 415 | 410 | 414 | 22,000 | 2,070 |
| 2003-04-23 | 426 | 428 | 415 | 422 | 72,000 | 2,110 |
| 2003-04-22 | 420 | 428 | 419 | 422 | 207,000 | 2,110 |
| 2003-04-21 | 405 | 419 | 404 | 419 | 107,000 | 2,095 |
| 2003-04-18 | 401 | 407 | 400 | 405 | 64,000 | 2,025 |
| 2003-04-17 | 405 | 408 | 400 | 404 | 80,000 | 2,020 |
| 2003-04-16 | 402 | 405 | 399 | 405 | 83,000 | 2,025 |
| 2003-04-15 | 396 | 404 | 393 | 404 | 75,000 | 2,020 |
| 2003-04-14 | 395 | 396 | 390 | 391 | 63,000 | 1,955 |
| 2003-04-11 | 396 | 396 | 391 | 396 | 53,000 | 1,980 |
| 2003-04-10 | 398 | 398 | 392 | 398 | 51,000 | 1,990 |
| 2003-04-09 | 389 | 400 | 389 | 398 | 88,000 | 1,990 |
| 2003-04-08 | 392 | 392 | 389 | 391 | 33,000 | 1,955 |
| 2003-04-07 | 405 | 405 | 391 | 391 | 119,000 | 1,955 |
| 2003-04-04 | 385 | 391 | 385 | 391 | 121,000 | 1,955 |
| 2003-04-03 | 386 | 389 | 381 | 381 | 52,000 | 1,905 |
| 2003-04-02 | 383 | 385 | 381 | 385 | 34,000 | 1,925 |
| 2003-04-01 | 380 | 383 | 379 | 383 | 42,000 | 1,915 |
| 2003-03-31 | 383 | 384 | 377 | 380 | 59,000 | 1,900 |
| 2003-03-28 | 379 | 384 | 378 | 384 | 117,000 | 1,920 |
| 2003-03-27 | 363 | 387 | 363 | 387 | 104,000 | 1,935 |
| 2003-03-26 | 356 | 367 | 355 | 367 | 60,000 | 1,835 |
| 2003-03-25 | 350 | 356 | 350 | 355 | 19,000 | 1,775 |
| 2003-03-24 | 355 | 359 | 355 | 359 | 45,000 | 1,795 |
| 2003-03-20 | 358 | 362 | 355 | 355 | 36,000 | 1,775 |
| 2003-03-19 | 360 | 360 | 354 | 357 | 79,000 | 1,785 |
| 2003-03-18 | 358 | 358 | 350 | 357 | 65,000 | 1,785 |
| 2003-03-17 | 357 | 358 | 356 | 358 | 18,000 | 1,790 |
| 2003-03-14 | 364 | 364 | 356 | 357 | 153,000 | 1,785 |
| 2003-03-13 | 345 | 356 | 345 | 356 | 35,000 | 1,780 |
| 2003-03-12 | 348 | 348 | 341 | 343 | 35,000 | 1,715 |
| 2003-03-11 | 347 | 355 | 346 | 348 | 50,000 | 1,740 |
| 2003-03-10 | 349 | 359 | 345 | 350 | 70,000 | 1,750 |
| 2003-03-07 | 361 | 361 | 349 | 349 | 86,000 | 1,745 |
| 2003-03-06 | 358 | 368 | 358 | 361 | 62,000 | 1,805 |
| 2003-03-05 | 368 | 368 | 357 | 357 | 46,000 | 1,785 |
| 2003-03-04 | 355 | 364 | 355 | 364 | 92,000 | 1,820 |
| 2003-03-03 | 354 | 355 | 347 | 352 | 80,000 | 1,760 |
| 2003-02-28 | 350 | 351 | 349 | 350 | 59,000 | 1,750 |
| 2003-02-27 | 346 | 350 | 346 | 347 | 65,000 | 1,735 |
| 2003-02-26 | 351 | 351 | 346 | 346 | 89,000 | 1,730 |
| 2003-02-25 | 347 | 355 | 342 | 351 | 163,000 | 1,755 |
| 2003-02-24 | 340 | 340 | 329 | 329 | 31,000 | 1,645 |
| 2003-02-21 | 336 | 343 | 335 | 339 | 15,000 | 1,695 |
| 2003-02-20 | 347 | 347 | 340 | 343 | 35,000 | 1,715 |
| 2003-02-19 | 347 | 347 | 344 | 346 | 13,000 | 1,730 |
| 2003-02-18 | 343 | 347 | 338 | 347 | 48,000 | 1,735 |
| 2003-02-17 | 342 | 343 | 338 | 338 | 22,000 | 1,690 |
| 2003-02-14 | 335 | 347 | 335 | 340 | 55,000 | 1,700 |
| 2003-02-13 | 337 | 337 | 331 | 335 | 22,000 | 1,675 |
| 2003-02-12 | 335 | 340 | 335 | 340 | 35,000 | 1,700 |
| 2003-02-10 | 330 | 334 | 330 | 332 | 35,000 | 1,660 |
| 2003-02-07 | 334 | 335 | 328 | 328 | 46,000 | 1,640 |
| 2003-02-06 | 332 | 333 | 332 | 333 | 31,000 | 1,665 |
| 2003-02-05 | 330 | 335 | 329 | 331 | 34,000 | 1,655 |
| 2003-02-04 | 324 | 330 | 324 | 330 | 35,000 | 1,650 |
| 2003-02-03 | 319 | 319 | 316 | 319 | 43,000 | 1,595 |
| 2003-01-31 | 318 | 321 | 318 | 318 | 34,000 | 1,590 |
| 2003-01-30 | 319 | 321 | 315 | 315 | 24,000 | 1,575 |
| 2003-01-29 | 320 | 321 | 316 | 316 | 33,000 | 1,580 |
| 2003-01-28 | 319 | 321 | 319 | 319 | 24,000 | 1,595 |
| 2003-01-27 | 320 | 320 | 312 | 318 | 31,000 | 1,590 |
| 2003-01-24 | 330 | 333 | 315 | 320 | 86,000 | 1,600 |
| 2003-01-23 | 321 | 330 | 321 | 330 | 24,000 | 1,650 |
| 2003-01-22 | 333 | 335 | 321 | 321 | 23,000 | 1,605 |
| 2003-01-21 | 329 | 333 | 329 | 333 | 51,000 | 1,665 |
| 2003-01-20 | 330 | 330 | 315 | 327 | 37,000 | 1,635 |
| 2003-01-17 | 327 | 330 | 327 | 330 | 14,000 | 1,650 |
| 2003-01-16 | 328 | 331 | 323 | 331 | 6,000 | 1,655 |
| 2003-01-15 | 332 | 336 | 330 | 333 | 28,000 | 1,665 |
| 2003-01-14 | 328 | 328 | 319 | 327 | 8,000 | 1,635 |
| 2003-01-10 | 321 | 328 | 318 | 328 | 13,000 | 1,640 |
| 2003-01-09 | 322 | 332 | 322 | 326 | 9,000 | 1,630 |
| 2003-01-08 | 327 | 327 | 318 | 327 | 24,000 | 1,635 |
| 2003-01-07 | 338 | 338 | 327 | 327 | 26,000 | 1,635 |
| 2003-01-06 | 335 | 337 | 330 | 337 | 38,000 | 1,685 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
