3578 倉庫精練(株) の時系列データ [1983年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1983-12-27 | 300 | 300 | 300 | 300 | 12,000 | 1,500 |
1983-12-26 | 300 | 305 | 300 | 300 | 9,000 | 1,500 |
1983-12-24 | 306 | 306 | 300 | 300 | 8,000 | 1,500 |
1983-12-23 | 307 | 315 | 307 | 315 | 5,000 | 1,575 |
1983-12-22 | 320 | 320 | 306 | 310 | 10,000 | 1,550 |
1983-12-21 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
1983-12-20 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
1983-12-19 | 291 | 291 | 291 | 291 | 10,000 | 1,455 |
1983-12-17 | 320 | 320 | 315 | 315 | 6,000 | 1,575 |
1983-12-16 | 329 | 336 | 325 | 325 | 16,000 | 1,625 |
1983-12-15 | 340 | 342 | 335 | 335 | 10,000 | 1,675 |
1983-12-14 | 349 | 349 | 340 | 340 | 26,000 | 1,700 |
1983-12-13 | 335 | 349 | 335 | 345 | 37,000 | 1,725 |
1983-12-12 | 321 | 336 | 321 | 327 | 13,000 | 1,635 |
1983-12-09 | 327 | 330 | 319 | 320 | 22,000 | 1,600 |
1983-12-08 | 327 | 327 | 322 | 327 | 29,000 | 1,635 |
1983-12-07 | 314 | 329 | 306 | 329 | 37,000 | 1,645 |
1983-12-06 | 329 | 329 | 323 | 329 | 9,000 | 1,645 |
1983-12-05 | 330 | 330 | 330 | 330 | 13,000 | 1,650 |
1983-12-03 | 336 | 336 | 332 | 332 | 6,000 | 1,660 |
1983-12-02 | 340 | 340 | 336 | 336 | 16,000 | 1,680 |
1983-12-01 | 350 | 350 | 340 | 340 | 9,000 | 1,700 |
1983-11-30 | 345 | 350 | 341 | 350 | 15,000 | 1,750 |
1983-11-29 | 350 | 360 | 335 | 360 | 85,000 | 1,800 |
1983-11-28 | 340 | 340 | 335 | 335 | 18,000 | 1,675 |
1983-11-26 | 330 | 330 | 312 | 312 | 24,000 | 1,560 |
1983-11-25 | 350 | 350 | 317 | 317 | 35,000 | 1,585 |
1983-11-24 | 373 | 373 | 340 | 360 | 221,000 | 1,800 |
1983-11-22 | 335 | 335 | 335 | 335 | 150,000 | 1,675 |
1983-11-21 | 250 | 255 | 250 | 255 | 3,000 | 1,275 |
1983-11-19 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
1983-11-15 | 235 | 235 | 230 | 230 | 5,000 | 1,150 |
1983-11-14 | 238 | 238 | 236 | 236 | 2,000 | 1,180 |
1983-11-11 | 249 | 249 | 235 | 235 | 2,000 | 1,175 |
1983-11-10 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
1983-11-09 | 260 | 260 | 259 | 259 | 9,000 | 1,295 |
1983-11-08 | 262 | 270 | 262 | 270 | 23,000 | 1,350 |
1983-11-07 | 255 | 280 | 255 | 265 | 33,000 | 1,325 |
1983-11-05 | 240 | 253 | 240 | 250 | 49,000 | 1,250 |
1983-11-04 | 227 | 234 | 227 | 234 | 19,000 | 1,170 |
1983-11-02 | 220 | 225 | 220 | 225 | 2,000 | 1,125 |
1983-11-01 | 225 | 225 | 225 | 225 | 10,000 | 1,125 |
1983-10-31 | 225 | 226 | 225 | 226 | 2,000 | 1,130 |
1983-10-29 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
1983-10-28 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
1983-10-27 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
1983-10-26 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
1983-10-25 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
1983-10-24 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
1983-10-22 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
1983-10-21 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
1983-10-20 | 205 | 210 | 205 | 210 | 2,000 | 1,050 |
1983-10-19 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
1983-10-18 | 213 | 213 | 211 | 211 | 9,000 | 1,055 |
1983-10-17 | 205 | 210 | 205 | 210 | 7,000 | 1,050 |
1983-10-14 | 210 | 210 | 200 | 200 | 5,000 | 1,000 |
1983-10-13 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
1983-10-12 | 210 | 210 | 210 | 210 | 8,000 | 1,050 |
1983-10-11 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
1983-10-07 | 220 | 220 | 219 | 220 | 11,000 | 1,100 |
1983-10-06 | 220 | 221 | 220 | 221 | 9,000 | 1,105 |
1983-10-05 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
1983-10-04 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
1983-10-03 | 220 | 222 | 220 | 220 | 12,000 | 1,100 |
1983-10-01 | 221 | 221 | 220 | 221 | 7,000 | 1,105 |
1983-09-30 | 224 | 224 | 220 | 220 | 10,000 | 1,100 |
1983-09-29 | 220 | 224 | 220 | 224 | 3,000 | 1,120 |
1983-09-27 | 236 | 236 | 235 | 235 | 4,000 | 1,175 |
1983-09-26 | 240 | 240 | 235 | 235 | 4,000 | 1,175 |
1983-09-24 | 243 | 243 | 240 | 240 | 14,000 | 1,200 |
1983-09-22 | 241 | 241 | 235 | 240 | 122,000 | 1,200 |
1983-09-21 | 236 | 240 | 236 | 240 | 4,000 | 1,200 |
1983-09-20 | 237 | 237 | 235 | 235 | 2,000 | 1,175 |
1983-09-17 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
1983-09-14 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
1983-09-13 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
1983-09-12 | 228 | 230 | 228 | 230 | 11,000 | 1,150 |
1983-09-09 | 229 | 229 | 228 | 228 | 3,000 | 1,140 |
1983-09-08 | 232 | 232 | 230 | 230 | 3,000 | 1,150 |
1983-09-06 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
1983-09-05 | 228 | 228 | 222 | 222 | 3,000 | 1,110 |
1983-09-03 | 229 | 229 | 228 | 228 | 4,000 | 1,140 |
1983-09-02 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
1983-09-01 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
1983-08-31 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
1983-08-30 | 230 | 232 | 230 | 230 | 11,000 | 1,150 |
1983-08-27 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
1983-08-26 | 233 | 233 | 230 | 230 | 7,000 | 1,150 |
1983-08-25 | 234 | 234 | 234 | 234 | 3,000 | 1,170 |
1983-08-20 | 236 | 240 | 236 | 240 | 3,000 | 1,200 |
1983-08-19 | 233 | 233 | 233 | 233 | 7,000 | 1,165 |
1983-08-18 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
1983-08-17 | 250 | 250 | 240 | 240 | 3,000 | 1,200 |
1983-08-16 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
1983-08-12 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
1983-08-10 | 233 | 233 | 233 | 233 | 6,000 | 1,165 |
1983-08-09 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
1983-08-08 | 246 | 246 | 233 | 233 | 7,000 | 1,165 |
1983-08-06 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
1983-08-05 | 250 | 250 | 250 | 250 | 11,000 | 1,250 |
1983-08-04 | 253 | 253 | 253 | 253 | 5,000 | 1,265 |
1983-08-03 | 255 | 255 | 250 | 250 | 6,000 | 1,250 |
1983-08-02 | 255 | 255 | 251 | 255 | 5,000 | 1,275 |
1983-08-01 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
1983-07-30 | 266 | 266 | 266 | 266 | 6,000 | 1,330 |
1983-07-29 | 283 | 286 | 280 | 280 | 10,000 | 1,400 |
1983-07-28 | 281 | 281 | 281 | 281 | 12,000 | 1,405 |
1983-07-27 | 258 | 260 | 255 | 258 | 17,000 | 1,290 |
1983-07-26 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
1983-07-25 | 234 | 236 | 230 | 230 | 13,000 | 1,150 |
1983-07-23 | 234 | 234 | 230 | 230 | 16,000 | 1,150 |
1983-07-22 | 245 | 245 | 234 | 234 | 11,000 | 1,170 |
1983-07-21 | 250 | 250 | 249 | 250 | 11,000 | 1,250 |
1983-07-20 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
1983-07-19 | 253 | 253 | 248 | 248 | 7,000 | 1,240 |
1983-07-18 | 253 | 253 | 253 | 253 | 4,000 | 1,265 |
1983-07-15 | 265 | 265 | 251 | 251 | 9,000 | 1,255 |
1983-07-14 | 271 | 271 | 270 | 270 | 11,000 | 1,350 |
1983-07-13 | 280 | 280 | 278 | 278 | 5,000 | 1,390 |
1983-07-12 | 277 | 285 | 277 | 285 | 5,000 | 1,425 |
1983-07-11 | 297 | 297 | 275 | 275 | 12,000 | 1,375 |
1983-07-09 | 300 | 300 | 297 | 297 | 13,000 | 1,485 |
1983-07-08 | 294 | 298 | 291 | 297 | 11,000 | 1,485 |
1983-07-07 | 300 | 305 | 292 | 299 | 11,000 | 1,495 |
1983-07-06 | 297 | 300 | 280 | 298 | 36,000 | 1,490 |
1983-07-05 | 315 | 315 | 296 | 300 | 35,000 | 1,500 |
1983-07-04 | 324 | 326 | 314 | 319 | 67,000 | 1,595 |
1983-07-02 | 293 | 330 | 293 | 324 | 261,000 | 1,620 |
1983-07-01 | 267 | 294 | 267 | 287 | 106,000 | 1,435 |
1983-06-30 | 274 | 275 | 265 | 265 | 28,000 | 1,325 |
1983-06-29 | 274 | 274 | 270 | 273 | 43,000 | 1,365 |
1983-06-28 | 265 | 273 | 264 | 270 | 53,000 | 1,350 |
1983-06-27 | 269 | 275 | 265 | 265 | 68,000 | 1,325 |
1983-06-25 | 261 | 274 | 260 | 265 | 107,000 | 1,325 |
1983-06-24 | 268 | 275 | 242 | 248 | 132,000 | 1,240 |
1983-06-23 | 234 | 300 | 230 | 286 | 273,000 | 1,430 |
1983-06-22 | 206 | 231 | 206 | 231 | 97,000 | 1,155 |
1983-06-21 | 195 | 200 | 192 | 200 | 60,000 | 1,000 |
1983-06-20 | 198 | 198 | 192 | 192 | 15,000 | 960 |
1983-06-17 | 175 | 180 | 175 | 180 | 34,000 | 900 |
1983-06-16 | 171 | 171 | 171 | 171 | 5,000 | 855 |
1983-06-15 | 171 | 171 | 171 | 171 | 17,000 | 855 |
1983-06-14 | 172 | 173 | 170 | 170 | 11,000 | 850 |
1983-06-13 | 167 | 167 | 167 | 167 | 2,000 | 835 |
1983-06-11 | 165 | 165 | 161 | 161 | 7,000 | 805 |
1983-06-10 | 165 | 165 | 165 | 165 | 1,000 | 825 |
1983-06-09 | 166 | 166 | 165 | 165 | 8,000 | 825 |
1983-06-08 | 165 | 166 | 165 | 166 | 15,000 | 830 |
1983-06-07 | 168 | 168 | 163 | 163 | 15,000 | 815 |
1983-06-06 | 168 | 168 | 168 | 168 | 1,000 | 840 |
1983-06-04 | 170 | 171 | 170 | 171 | 9,000 | 855 |
1983-06-03 | 160 | 165 | 160 | 165 | 6,000 | 825 |
1983-06-02 | 165 | 165 | 160 | 160 | 10,000 | 800 |
1983-06-01 | 170 | 170 | 170 | 170 | 3,000 | 850 |
1983-05-31 | 174 | 180 | 168 | 168 | 28,000 | 840 |
1983-05-30 | 174 | 174 | 173 | 173 | 8,000 | 865 |
1983-05-28 | 175 | 175 | 160 | 170 | 17,000 | 850 |
1983-05-27 | 180 | 180 | 170 | 175 | 38,000 | 875 |
1983-05-26 | 165 | 205 | 165 | 186 | 89,000 | 930 |
1983-05-25 | 168 | 168 | 168 | 168 | 18,000 | 840 |
1983-05-17 | 115 | 115 | 115 | 115 | 2,000 | 575 |
1983-05-11 | 114 | 114 | 114 | 114 | 1,000 | 570 |
1983-05-10 | 114 | 114 | 114 | 114 | 2,000 | 570 |
1983-05-06 | 114 | 114 | 114 | 114 | 3,000 | 570 |
1983-04-22 | 114 | 114 | 114 | 114 | 2,000 | 570 |
1983-04-19 | 114 | 114 | 114 | 114 | 2,000 | 570 |
1983-04-14 | 114 | 114 | 114 | 114 | 1,000 | 570 |
1983-04-13 | 117 | 117 | 110 | 110 | 5,000 | 550 |
1983-04-12 | 114 | 114 | 114 | 114 | 2,000 | 570 |
1983-04-08 | 110 | 110 | 110 | 110 | 1,000 | 550 |
1983-04-07 | 114 | 115 | 114 | 115 | 3,000 | 575 |
1983-04-06 | 119 | 119 | 119 | 119 | 3,000 | 595 |
1983-04-04 | 103 | 103 | 103 | 103 | 1,000 | 515 |
1983-03-31 | 103 | 103 | 103 | 103 | 1,000 | 515 |
1983-03-28 | 98 | 98 | 98 | 98 | 3,000 | 490 |
1983-03-22 | 95 | 95 | 95 | 95 | 2,000 | 475 |
1983-03-18 | 95 | 95 | 95 | 95 | 1,000 | 475 |
1983-03-17 | 93 | 93 | 93 | 93 | 14,000 | 465 |
1983-03-15 | 91 | 91 | 91 | 91 | 2,000 | 455 |
1983-03-14 | 92 | 92 | 92 | 92 | 2,000 | 460 |
1983-03-12 | 90 | 90 | 90 | 90 | 1,000 | 450 |
1983-03-08 | 90 | 90 | 90 | 90 | 1,000 | 450 |
1983-03-07 | 88 | 88 | 88 | 88 | 7,000 | 440 |
1983-03-05 | 87 | 87 | 87 | 87 | 1,000 | 435 |
1983-03-02 | 87 | 87 | 87 | 87 | 5,000 | 435 |
1983-03-01 | 87 | 87 | 87 | 87 | 1,000 | 435 |
1983-02-28 | 87 | 87 | 87 | 87 | 1,000 | 435 |
1983-02-18 | 91 | 91 | 90 | 90 | 12,000 | 450 |
1983-02-14 | 90 | 90 | 90 | 90 | 1,000 | 450 |
1983-02-09 | 90 | 91 | 90 | 91 | 3,000 | 455 |
1983-02-04 | 85 | 85 | 85 | 85 | 3,000 | 425 |
1983-02-02 | 90 | 90 | 90 | 90 | 1,000 | 450 |
1983-01-28 | 85 | 85 | 85 | 85 | 2,000 | 425 |
1983-01-24 | 90 | 90 | 90 | 90 | 5,000 | 450 |
1983-01-18 | 85 | 85 | 85 | 85 | 1,000 | 425 |
1983-01-13 | 92 | 92 | 92 | 92 | 1,000 | 460 |
1983-01-10 | 93 | 93 | 93 | 93 | 2,000 | 465 |
1983-01-08 | 93 | 93 | 93 | 93 | 1,000 | 465 |
1983-01-06 | 92 | 92 | 92 | 92 | 1,000 | 460 |
分割・併合履歴 : [2021-02-05]1株→0.954株 [2020-12-07]1株→1.416株 [2018-09-26]1株→0.2株