3578 倉庫精練(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 405 | 425 | 392 | 407 | 329,000 | 2,035 |
| 1984-12-27 | 315 | 358 | 315 | 358 | 143,000 | 1,790 |
| 1984-12-26 | 335 | 340 | 315 | 315 | 46,000 | 1,575 |
| 1984-12-25 | 335 | 346 | 320 | 320 | 42,000 | 1,600 |
| 1984-12-24 | 355 | 355 | 330 | 330 | 72,000 | 1,650 |
| 1984-12-22 | 315 | 355 | 310 | 355 | 69,000 | 1,775 |
| 1984-12-21 | 295 | 310 | 295 | 305 | 44,000 | 1,525 |
| 1984-12-20 | 306 | 306 | 291 | 291 | 26,000 | 1,455 |
| 1984-12-19 | 350 | 356 | 321 | 330 | 106,000 | 1,650 |
| 1984-12-18 | 329 | 345 | 310 | 345 | 132,000 | 1,725 |
| 1984-12-17 | 326 | 373 | 320 | 344 | 520,000 | 1,720 |
| 1984-12-15 | 280 | 328 | 276 | 310 | 290,000 | 1,550 |
| 1984-12-14 | 240 | 275 | 238 | 275 | 57,000 | 1,375 |
| 1984-12-13 | 240 | 243 | 238 | 238 | 28,000 | 1,190 |
| 1984-12-12 | 276 | 279 | 236 | 246 | 74,000 | 1,230 |
| 1984-12-11 | 270 | 277 | 267 | 267 | 49,000 | 1,335 |
| 1984-12-10 | 271 | 320 | 270 | 310 | 349,000 | 1,550 |
| 1984-12-07 | 244 | 244 | 226 | 240 | 127,000 | 1,200 |
| 1984-12-06 | 195 | 245 | 195 | 245 | 90,000 | 1,225 |
| 1984-12-05 | 195 | 195 | 190 | 195 | 9,000 | 975 |
| 1984-12-04 | 195 | 195 | 191 | 195 | 24,000 | 975 |
| 1984-12-03 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1984-12-01 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 1984-11-30 | 200 | 200 | 198 | 198 | 3,000 | 990 |
| 1984-11-29 | 200 | 200 | 198 | 200 | 12,000 | 1,000 |
| 1984-11-28 | 203 | 203 | 201 | 201 | 7,000 | 1,005 |
| 1984-11-27 | 203 | 203 | 201 | 201 | 6,000 | 1,005 |
| 1984-11-26 | 203 | 203 | 195 | 203 | 4,000 | 1,015 |
| 1984-11-24 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 1984-11-22 | 205 | 205 | 203 | 203 | 18,000 | 1,015 |
| 1984-11-21 | 203 | 203 | 203 | 203 | 11,000 | 1,015 |
| 1984-11-20 | 203 | 203 | 188 | 188 | 12,000 | 940 |
| 1984-11-17 | 205 | 205 | 203 | 203 | 8,000 | 1,015 |
| 1984-11-16 | 210 | 215 | 209 | 210 | 12,000 | 1,050 |
| 1984-11-15 | 215 | 215 | 210 | 215 | 4,000 | 1,075 |
| 1984-11-14 | 210 | 219 | 210 | 215 | 21,000 | 1,075 |
| 1984-11-13 | 239 | 239 | 228 | 228 | 32,000 | 1,140 |
| 1984-11-12 | 187 | 190 | 185 | 190 | 3,000 | 950 |
| 1984-11-09 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 1984-11-07 | 185 | 185 | 184 | 184 | 5,000 | 920 |
| 1984-11-05 | 186 | 186 | 182 | 182 | 9,000 | 910 |
| 1984-11-02 | 182 | 184 | 181 | 184 | 6,000 | 920 |
| 1984-11-01 | 182 | 182 | 182 | 182 | 6,000 | 910 |
| 1984-10-31 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1984-10-30 | 185 | 185 | 183 | 183 | 3,000 | 915 |
| 1984-10-29 | 185 | 185 | 181 | 181 | 8,000 | 905 |
| 1984-10-27 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 1984-10-26 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 1984-10-24 | 185 | 185 | 181 | 181 | 9,000 | 905 |
| 1984-10-23 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 1984-10-22 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 1984-10-20 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 1984-10-19 | 185 | 185 | 181 | 181 | 8,000 | 905 |
| 1984-10-18 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 1984-10-17 | 184 | 184 | 181 | 181 | 2,000 | 905 |
| 1984-10-15 | 185 | 185 | 181 | 181 | 6,000 | 905 |
| 1984-10-12 | 187 | 190 | 183 | 183 | 16,000 | 915 |
| 1984-10-11 | 187 | 187 | 187 | 187 | 9,000 | 935 |
| 1984-10-09 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 1984-10-08 | 187 | 188 | 187 | 187 | 3,000 | 935 |
| 1984-10-05 | 187 | 187 | 187 | 187 | 6,000 | 935 |
| 1984-10-04 | 190 | 190 | 187 | 187 | 2,000 | 935 |
| 1984-10-02 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1984-10-01 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1984-09-29 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1984-09-28 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 1984-09-26 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 1984-09-25 | 191 | 198 | 191 | 198 | 4,000 | 990 |
| 1984-09-22 | 200 | 200 | 192 | 192 | 7,000 | 960 |
| 1984-09-21 | 192 | 200 | 192 | 200 | 4,000 | 1,000 |
| 1984-09-20 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 1984-09-19 | 200 | 200 | 190 | 200 | 8,000 | 1,000 |
| 1984-09-18 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 1984-09-17 | 200 | 201 | 200 | 201 | 8,000 | 1,005 |
| 1984-09-14 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 1984-09-13 | 201 | 201 | 200 | 200 | 11,000 | 1,000 |
| 1984-09-12 | 202 | 202 | 200 | 200 | 14,000 | 1,000 |
| 1984-09-11 | 209 | 209 | 200 | 200 | 32,000 | 1,000 |
| 1984-09-10 | 220 | 220 | 200 | 200 | 20,000 | 1,000 |
| 1984-09-07 | 220 | 220 | 220 | 220 | 14,000 | 1,100 |
| 1984-09-06 | 248 | 260 | 248 | 250 | 44,000 | 1,250 |
| 1984-09-05 | 220 | 262 | 220 | 246 | 24,000 | 1,230 |
| 1984-09-04 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1984-09-03 | 193 | 209 | 193 | 209 | 7,000 | 1,045 |
| 1984-09-01 | 193 | 193 | 190 | 190 | 5,000 | 950 |
| 1984-08-30 | 188 | 188 | 186 | 186 | 7,000 | 930 |
| 1984-08-29 | 187 | 188 | 187 | 188 | 2,000 | 940 |
| 1984-08-27 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1984-08-24 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1984-08-23 | 176 | 193 | 176 | 193 | 5,000 | 965 |
| 1984-08-22 | 184 | 184 | 174 | 174 | 6,000 | 870 |
| 1984-08-20 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1984-08-18 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1984-08-17 | 193 | 193 | 190 | 190 | 5,000 | 950 |
| 1984-08-16 | 193 | 193 | 192 | 192 | 2,000 | 960 |
| 1984-08-15 | 195 | 195 | 193 | 193 | 4,000 | 965 |
| 1984-08-14 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 1984-08-13 | 194 | 194 | 192 | 192 | 2,000 | 960 |
| 1984-08-10 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 1984-08-07 | 198 | 198 | 196 | 196 | 3,000 | 980 |
| 1984-08-06 | 201 | 201 | 198 | 198 | 3,000 | 990 |
| 1984-08-04 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1984-08-02 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1984-08-01 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 1984-07-31 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 1984-07-30 | 208 | 209 | 208 | 209 | 6,000 | 1,045 |
| 1984-07-26 | 211 | 211 | 208 | 208 | 6,000 | 1,040 |
| 1984-07-25 | 212 | 212 | 211 | 211 | 3,000 | 1,055 |
| 1984-07-24 | 214 | 214 | 213 | 213 | 3,000 | 1,065 |
| 1984-07-23 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1984-07-20 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1984-07-17 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 1984-07-16 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1984-07-12 | 220 | 230 | 220 | 221 | 7,000 | 1,105 |
| 1984-07-11 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 1984-07-10 | 221 | 222 | 221 | 222 | 9,000 | 1,110 |
| 1984-07-09 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1984-07-07 | 225 | 225 | 224 | 224 | 2,000 | 1,120 |
| 1984-07-06 | 225 | 227 | 225 | 225 | 3,000 | 1,125 |
| 1984-07-05 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1984-07-04 | 224 | 230 | 223 | 230 | 6,000 | 1,150 |
| 1984-07-03 | 222 | 224 | 222 | 224 | 2,000 | 1,120 |
| 1984-07-02 | 227 | 227 | 220 | 225 | 9,000 | 1,125 |
| 1984-06-30 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1984-06-29 | 227 | 230 | 227 | 230 | 5,000 | 1,150 |
| 1984-06-28 | 225 | 227 | 225 | 226 | 9,000 | 1,130 |
| 1984-06-27 | 230 | 230 | 226 | 227 | 8,000 | 1,135 |
| 1984-06-26 | 225 | 226 | 225 | 225 | 9,000 | 1,125 |
| 1984-06-25 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1984-06-23 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1984-06-22 | 220 | 220 | 220 | 220 | 21,000 | 1,100 |
| 1984-06-21 | 222 | 223 | 219 | 219 | 28,000 | 1,095 |
| 1984-06-20 | 223 | 223 | 220 | 223 | 14,000 | 1,115 |
| 1984-06-19 | 227 | 227 | 225 | 225 | 20,000 | 1,125 |
| 1984-06-18 | 225 | 230 | 225 | 230 | 17,000 | 1,150 |
| 1984-06-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1984-06-15 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1984-06-14 | 250 | 260 | 250 | 260 | 2,000 | 1,300 |
| 1984-06-13 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 1984-06-12 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1984-06-11 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1984-06-08 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 1984-06-07 | 260 | 261 | 260 | 261 | 8,000 | 1,305 |
| 1984-06-06 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 1984-06-05 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1984-06-04 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1984-06-02 | 260 | 260 | 255 | 260 | 4,000 | 1,300 |
| 1984-06-01 | 260 | 260 | 255 | 255 | 6,000 | 1,275 |
| 1984-05-31 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1984-05-30 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1984-05-26 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1984-05-25 | 279 | 279 | 279 | 279 | 10,000 | 1,395 |
| 1984-05-24 | 250 | 260 | 245 | 260 | 23,000 | 1,300 |
| 1984-05-23 | 220 | 229 | 220 | 229 | 19,000 | 1,145 |
| 1984-05-22 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1984-05-21 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1984-05-19 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1984-05-18 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 1984-05-17 | 300 | 302 | 300 | 302 | 5,000 | 1,510 |
| 1984-05-16 | 308 | 308 | 301 | 308 | 5,000 | 1,540 |
| 1984-05-14 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1984-05-11 | 307 | 307 | 300 | 300 | 18,000 | 1,500 |
| 1984-05-10 | 305 | 307 | 305 | 307 | 10,000 | 1,535 |
| 1984-05-09 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 1984-05-08 | 311 | 311 | 300 | 300 | 12,000 | 1,500 |
| 1984-05-07 | 316 | 316 | 310 | 311 | 5,000 | 1,555 |
| 1984-05-04 | 316 | 316 | 312 | 316 | 7,000 | 1,580 |
| 1984-05-02 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 1984-05-01 | 311 | 325 | 308 | 316 | 6,000 | 1,580 |
| 1984-04-28 | 326 | 326 | 311 | 311 | 4,000 | 1,555 |
| 1984-04-27 | 311 | 328 | 311 | 326 | 4,000 | 1,630 |
| 1984-04-26 | 307 | 308 | 307 | 308 | 12,000 | 1,540 |
| 1984-04-25 | 329 | 330 | 329 | 330 | 4,000 | 1,650 |
| 1984-04-23 | 309 | 309 | 306 | 306 | 8,000 | 1,530 |
| 1984-04-21 | 307 | 309 | 307 | 309 | 6,000 | 1,545 |
| 1984-04-20 | 305 | 306 | 305 | 306 | 4,000 | 1,530 |
| 1984-04-19 | 300 | 306 | 300 | 306 | 12,000 | 1,530 |
| 1984-04-18 | 311 | 311 | 305 | 305 | 6,000 | 1,525 |
| 1984-04-17 | 318 | 318 | 311 | 311 | 3,000 | 1,555 |
| 1984-04-16 | 318 | 319 | 318 | 318 | 3,000 | 1,590 |
| 1984-04-13 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1984-04-12 | 330 | 332 | 330 | 332 | 10,000 | 1,660 |
| 1984-04-11 | 336 | 336 | 330 | 330 | 5,000 | 1,650 |
| 1984-04-10 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1984-04-09 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 1984-04-06 | 310 | 313 | 310 | 312 | 11,000 | 1,560 |
| 1984-04-05 | 310 | 310 | 305 | 310 | 18,000 | 1,550 |
| 1984-04-04 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 1984-04-03 | 323 | 323 | 310 | 310 | 7,000 | 1,550 |
| 1984-04-02 | 320 | 325 | 320 | 325 | 9,000 | 1,625 |
| 1984-03-31 | 325 | 325 | 300 | 300 | 12,000 | 1,500 |
| 1984-03-30 | 330 | 330 | 325 | 325 | 9,000 | 1,625 |
| 1984-03-29 | 320 | 320 | 295 | 300 | 34,000 | 1,500 |
| 1984-03-28 | 339 | 339 | 320 | 320 | 16,000 | 1,600 |
| 1984-03-27 | 339 | 339 | 339 | 339 | 4,000 | 1,695 |
| 1984-03-26 | 338 | 338 | 337 | 338 | 4,000 | 1,690 |
| 1984-03-24 | 335 | 336 | 335 | 336 | 4,000 | 1,680 |
| 1984-03-23 | 345 | 345 | 335 | 335 | 5,000 | 1,675 |
| 1984-03-22 | 340 | 345 | 336 | 340 | 10,000 | 1,700 |
| 1984-03-21 | 335 | 335 | 335 | 335 | 17,000 | 1,675 |
| 1984-03-19 | 356 | 360 | 355 | 360 | 6,000 | 1,800 |
| 1984-03-17 | 350 | 350 | 345 | 345 | 11,000 | 1,725 |
| 1984-03-16 | 343 | 355 | 340 | 341 | 42,000 | 1,705 |
| 1984-03-15 | 336 | 345 | 335 | 340 | 34,000 | 1,700 |
| 1984-03-14 | 385 | 390 | 370 | 370 | 24,000 | 1,850 |
| 1984-03-13 | 395 | 398 | 390 | 390 | 17,000 | 1,950 |
| 1984-03-12 | 418 | 418 | 400 | 400 | 62,000 | 2,000 |
| 1984-03-09 | 398 | 400 | 396 | 400 | 27,000 | 2,000 |
| 1984-03-08 | 398 | 398 | 390 | 395 | 26,000 | 1,975 |
| 1984-03-07 | 398 | 398 | 365 | 365 | 17,000 | 1,825 |
| 1984-03-06 | 420 | 422 | 410 | 410 | 35,000 | 2,050 |
| 1984-03-05 | 450 | 450 | 410 | 419 | 23,000 | 2,095 |
| 1984-03-03 | 455 | 455 | 440 | 445 | 32,000 | 2,225 |
| 1984-03-02 | 460 | 465 | 455 | 460 | 6,000 | 2,300 |
| 1984-03-01 | 460 | 460 | 450 | 455 | 12,000 | 2,275 |
| 1984-02-29 | 480 | 480 | 456 | 480 | 5,000 | 2,400 |
| 1984-02-28 | 520 | 520 | 480 | 480 | 10,000 | 2,400 |
| 1984-02-27 | 500 | 520 | 480 | 520 | 21,000 | 2,600 |
| 1984-02-25 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 1984-02-24 | 453 | 465 | 450 | 455 | 19,000 | 2,275 |
| 1984-02-23 | 460 | 460 | 440 | 450 | 19,000 | 2,250 |
| 1984-02-22 | 460 | 460 | 440 | 450 | 21,000 | 2,250 |
| 1984-02-21 | 500 | 500 | 465 | 470 | 18,000 | 2,350 |
| 1984-02-20 | 520 | 520 | 493 | 495 | 12,000 | 2,475 |
| 1984-02-18 | 501 | 520 | 500 | 520 | 11,000 | 2,600 |
| 1984-02-17 | 520 | 527 | 505 | 520 | 22,000 | 2,600 |
| 1984-02-16 | 500 | 520 | 500 | 520 | 29,000 | 2,600 |
| 1984-02-15 | 498 | 500 | 490 | 500 | 44,000 | 2,500 |
| 1984-02-14 | 540 | 550 | 510 | 510 | 23,000 | 2,550 |
| 1984-02-13 | 506 | 550 | 505 | 550 | 35,000 | 2,750 |
| 1984-02-10 | 550 | 585 | 550 | 580 | 96,000 | 2,900 |
| 1984-02-09 | 650 | 659 | 595 | 600 | 150,000 | 3,000 |
| 1984-02-08 | 600 | 650 | 600 | 642 | 359,000 | 3,210 |
| 1984-02-07 | 570 | 570 | 570 | 570 | 131,000 | 2,850 |
| 1984-02-06 | 458 | 505 | 458 | 485 | 237,000 | 2,425 |
| 1984-02-04 | 443 | 445 | 435 | 439 | 79,000 | 2,195 |
| 1984-02-03 | 420 | 449 | 410 | 448 | 156,000 | 2,240 |
| 1984-02-02 | 394 | 419 | 385 | 415 | 130,000 | 2,075 |
| 1984-02-01 | 363 | 395 | 358 | 390 | 51,000 | 1,950 |
| 1984-01-31 | 359 | 363 | 349 | 363 | 24,000 | 1,815 |
| 1984-01-30 | 380 | 382 | 356 | 363 | 42,000 | 1,815 |
| 1984-01-28 | 352 | 373 | 352 | 373 | 71,000 | 1,865 |
| 1984-01-27 | 340 | 349 | 339 | 349 | 78,000 | 1,745 |
| 1984-01-26 | 325 | 337 | 317 | 337 | 34,000 | 1,685 |
| 1984-01-24 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1984-01-23 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1984-01-21 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1984-01-20 | 346 | 346 | 340 | 340 | 12,000 | 1,700 |
| 1984-01-19 | 318 | 325 | 318 | 325 | 14,000 | 1,625 |
| 1984-01-18 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
| 1984-01-17 | 320 | 320 | 318 | 320 | 8,000 | 1,600 |
| 1984-01-13 | 308 | 319 | 308 | 319 | 7,000 | 1,595 |
| 1984-01-12 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 1984-01-11 | 300 | 304 | 300 | 304 | 10,000 | 1,520 |
| 1984-01-10 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1984-01-09 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1984-01-07 | 305 | 305 | 300 | 300 | 10,000 | 1,500 |
| 1984-01-06 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1984-01-05 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1984-01-04 | 306 | 315 | 306 | 315 | 5,000 | 1,575 |
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
