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
1983-12-2730030030030012,0001,500
1983-12-263003053003009,0001,500
1983-12-243063063003008,0001,500
1983-12-233073153073155,0001,575
1983-12-2232032030631010,0001,550
1983-12-213203203203206,0001,600
1983-12-203153153153153,0001,575
1983-12-1929129129129110,0001,455
1983-12-173203203153156,0001,575
1983-12-1632933632532516,0001,625
1983-12-1534034233533510,0001,675
1983-12-1434934934034026,0001,700
1983-12-1333534933534537,0001,725
1983-12-1232133632132713,0001,635
1983-12-0932733031932022,0001,600
1983-12-0832732732232729,0001,635
1983-12-0731432930632937,0001,645
1983-12-063293293233299,0001,645
1983-12-0533033033033013,0001,650
1983-12-033363363323326,0001,660
1983-12-0234034033633616,0001,680
1983-12-013503503403409,0001,700
1983-11-3034535034135015,0001,750
1983-11-2935036033536085,0001,800
1983-11-2834034033533518,0001,675
1983-11-2633033031231224,0001,560
1983-11-2535035031731735,0001,585
1983-11-24373373340360221,0001,800
1983-11-22335335335335150,0001,675
1983-11-212502552502553,0001,275
1983-11-192602602602605,0001,300
1983-11-152352352302305,0001,150
1983-11-142382382362362,0001,180
1983-11-112492492352352,0001,175
1983-11-102532532532531,0001,265
1983-11-092602602592599,0001,295
1983-11-0826227026227023,0001,350
1983-11-0725528025526533,0001,325
1983-11-0524025324025049,0001,250
1983-11-0422723422723419,0001,170
1983-11-022202252202252,0001,125
1983-11-0122522522522510,0001,125
1983-10-312252262252262,0001,130
1983-10-292252252252252,0001,125
1983-10-282202202202202,0001,100
1983-10-272102102102103,0001,050
1983-10-262102102102102,0001,050
1983-10-252102102102102,0001,050
1983-10-242102102102101,0001,050
1983-10-222102102102102,0001,050
1983-10-212102102102101,0001,050
1983-10-202052102052102,0001,050
1983-10-192052052052054,0001,025
1983-10-182132132112119,0001,055
1983-10-172052102052107,0001,050
1983-10-142102102002005,0001,000
1983-10-132102102102101,0001,050
1983-10-122102102102108,0001,050
1983-10-112202202202202,0001,100
1983-10-0722022021922011,0001,100
1983-10-062202212202219,0001,105
1983-10-052202202202203,0001,100
1983-10-0422022022022010,0001,100
1983-10-0322022222022012,0001,100
1983-10-012212212202217,0001,105
1983-09-3022422422022010,0001,100
1983-09-292202242202243,0001,120
1983-09-272362362352354,0001,175
1983-09-262402402352354,0001,175
1983-09-2424324324024014,0001,200
1983-09-22241241235240122,0001,200
1983-09-212362402362404,0001,200
1983-09-202372372352352,0001,175
1983-09-172302302302303,0001,150
1983-09-142292292292291,0001,145
1983-09-132302302302301,0001,150
1983-09-1222823022823011,0001,150
1983-09-092292292282283,0001,140
1983-09-082322322302303,0001,150
1983-09-062302302302302,0001,150
1983-09-052282282222223,0001,110
1983-09-032292292282284,0001,140
1983-09-022292292292291,0001,145
1983-09-012282282282281,0001,140
1983-08-312302302302303,0001,150
1983-08-3023023223023011,0001,150
1983-08-272302302302308,0001,150
1983-08-262332332302307,0001,150
1983-08-252342342342343,0001,170
1983-08-202362402362403,0001,200
1983-08-192332332332337,0001,165
1983-08-182402402402401,0001,200
1983-08-172502502402403,0001,200
1983-08-162472472472473,0001,235
1983-08-122602602602603,0001,300
1983-08-102332332332336,0001,165
1983-08-092332332332331,0001,165
1983-08-082462462332337,0001,165
1983-08-062502502502505,0001,250
1983-08-0525025025025011,0001,250
1983-08-042532532532535,0001,265
1983-08-032552552502506,0001,250
1983-08-022552552512555,0001,275
1983-08-012612612612612,0001,305
1983-07-302662662662666,0001,330
1983-07-2928328628028010,0001,400
1983-07-2828128128128112,0001,405
1983-07-2725826025525817,0001,290
1983-07-262302302302304,0001,150
1983-07-2523423623023013,0001,150
1983-07-2323423423023016,0001,150
1983-07-2224524523423411,0001,170
1983-07-2125025024925011,0001,250
1983-07-202482482482481,0001,240
1983-07-192532532482487,0001,240
1983-07-182532532532534,0001,265
1983-07-152652652512519,0001,255
1983-07-1427127127027011,0001,350
1983-07-132802802782785,0001,390
1983-07-122772852772855,0001,425
1983-07-1129729727527512,0001,375
1983-07-0930030029729713,0001,485
1983-07-0829429829129711,0001,485
1983-07-0730030529229911,0001,495
1983-07-0629730028029836,0001,490
1983-07-0531531529630035,0001,500
1983-07-0432432631431967,0001,595
1983-07-02293330293324261,0001,620
1983-07-01267294267287106,0001,435
1983-06-3027427526526528,0001,325
1983-06-2927427427027343,0001,365
1983-06-2826527326427053,0001,350
1983-06-2726927526526568,0001,325
1983-06-25261274260265107,0001,325
1983-06-24268275242248132,0001,240
1983-06-23234300230286273,0001,430
1983-06-2220623120623197,0001,155
1983-06-2119520019220060,0001,000
1983-06-2019819819219215,000960
1983-06-1717518017518034,000900
1983-06-161711711711715,000855
1983-06-1517117117117117,000855
1983-06-1417217317017011,000850
1983-06-131671671671672,000835
1983-06-111651651611617,000805
1983-06-101651651651651,000825
1983-06-091661661651658,000825
1983-06-0816516616516615,000830
1983-06-0716816816316315,000815
1983-06-061681681681681,000840
1983-06-041701711701719,000855
1983-06-031601651601656,000825
1983-06-0216516516016010,000800
1983-06-011701701701703,000850
1983-05-3117418016816828,000840
1983-05-301741741731738,000865
1983-05-2817517516017017,000850
1983-05-2718018017017538,000875
1983-05-2616520516518689,000930
1983-05-2516816816816818,000840
1983-05-171151151151152,000575
1983-05-111141141141141,000570
1983-05-101141141141142,000570
1983-05-061141141141143,000570
1983-04-221141141141142,000570
1983-04-191141141141142,000570
1983-04-141141141141141,000570
1983-04-131171171101105,000550
1983-04-121141141141142,000570
1983-04-081101101101101,000550
1983-04-071141151141153,000575
1983-04-061191191191193,000595
1983-04-041031031031031,000515
1983-03-311031031031031,000515
1983-03-28989898983,000490
1983-03-22959595952,000475
1983-03-18959595951,000475
1983-03-179393939314,000465
1983-03-15919191912,000455
1983-03-14929292922,000460
1983-03-12909090901,000450
1983-03-08909090901,000450
1983-03-07888888887,000440
1983-03-05878787871,000435
1983-03-02878787875,000435
1983-03-01878787871,000435
1983-02-28878787871,000435
1983-02-189191909012,000450
1983-02-14909090901,000450
1983-02-09909190913,000455
1983-02-04858585853,000425
1983-02-02909090901,000450
1983-01-28858585852,000425
1983-01-24909090905,000450
1983-01-18858585851,000425
1983-01-13929292921,000460
1983-01-10939393932,000465
1983-01-08939393931,000465
1983-01-06929292921,000460

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