3578 倉庫精練(株) の時系列データ [1985年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1985-12-28 | 489 | 503 | 485 | 500 | 20,000 | 2,500 |
1985-12-27 | 477 | 500 | 477 | 500 | 18,000 | 2,500 |
1985-12-26 | 490 | 490 | 480 | 480 | 12,000 | 2,400 |
1985-12-25 | 448 | 480 | 448 | 480 | 14,000 | 2,400 |
1985-12-24 | 444 | 459 | 441 | 453 | 41,000 | 2,265 |
1985-12-23 | 498 | 500 | 485 | 487 | 48,000 | 2,435 |
1985-12-21 | 514 | 514 | 500 | 508 | 25,000 | 2,540 |
1985-12-20 | 518 | 525 | 514 | 521 | 60,000 | 2,605 |
1985-12-19 | 525 | 530 | 510 | 510 | 28,000 | 2,550 |
1985-12-18 | 520 | 540 | 517 | 535 | 78,000 | 2,675 |
1985-12-17 | 510 | 520 | 505 | 517 | 58,000 | 2,585 |
1985-12-16 | 538 | 543 | 510 | 510 | 70,000 | 2,550 |
1985-12-13 | 520 | 535 | 520 | 533 | 96,000 | 2,665 |
1985-12-12 | 506 | 506 | 499 | 502 | 89,000 | 2,510 |
1985-12-11 | 520 | 520 | 497 | 497 | 65,000 | 2,485 |
1985-12-10 | 492 | 530 | 490 | 505 | 187,000 | 2,525 |
1985-12-09 | 495 | 495 | 483 | 492 | 39,000 | 2,460 |
1985-12-07 | 490 | 494 | 485 | 490 | 60,000 | 2,450 |
1985-12-06 | 481 | 489 | 467 | 467 | 44,000 | 2,335 |
1985-12-05 | 487 | 491 | 485 | 485 | 51,000 | 2,425 |
1985-12-04 | 486 | 498 | 480 | 490 | 87,000 | 2,450 |
1985-12-03 | 500 | 509 | 482 | 490 | 140,000 | 2,450 |
1985-12-02 | 465 | 480 | 448 | 480 | 188,000 | 2,400 |
1985-11-30 | 430 | 457 | 430 | 449 | 145,000 | 2,245 |
1985-11-29 | 425 | 430 | 421 | 430 | 42,000 | 2,150 |
1985-11-28 | 420 | 430 | 420 | 421 | 75,000 | 2,105 |
1985-11-27 | 427 | 427 | 420 | 421 | 56,000 | 2,105 |
1985-11-26 | 406 | 420 | 403 | 420 | 40,000 | 2,100 |
1985-11-25 | 411 | 417 | 403 | 410 | 37,000 | 2,050 |
1985-11-22 | 435 | 435 | 414 | 414 | 49,000 | 2,070 |
1985-11-21 | 420 | 435 | 387 | 435 | 89,000 | 2,175 |
1985-11-20 | 441 | 441 | 420 | 420 | 104,000 | 2,100 |
1985-11-19 | 420 | 449 | 413 | 445 | 177,000 | 2,225 |
1985-11-18 | 370 | 410 | 370 | 408 | 147,000 | 2,040 |
1985-11-16 | 365 | 378 | 360 | 373 | 35,000 | 1,865 |
1985-11-15 | 383 | 383 | 365 | 365 | 70,000 | 1,825 |
1985-11-14 | 348 | 350 | 345 | 350 | 51,000 | 1,750 |
1985-11-13 | 325 | 330 | 321 | 330 | 18,000 | 1,650 |
1985-11-12 | 330 | 330 | 323 | 323 | 12,000 | 1,615 |
1985-11-11 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
1985-11-08 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
1985-11-07 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
1985-11-06 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
1985-10-31 | 310 | 310 | 310 | 310 | 7,000 | 1,550 |
1985-10-30 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
1985-10-26 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
1985-10-25 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
1985-10-24 | 312 | 320 | 312 | 320 | 3,000 | 1,600 |
1985-10-23 | 301 | 310 | 301 | 310 | 8,000 | 1,550 |
1985-10-22 | 320 | 320 | 310 | 310 | 6,000 | 1,550 |
1985-10-21 | 313 | 313 | 310 | 310 | 7,000 | 1,550 |
1985-10-19 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
1985-10-18 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
1985-10-17 | 315 | 315 | 315 | 315 | 9,000 | 1,575 |
1985-10-16 | 305 | 307 | 305 | 306 | 5,000 | 1,530 |
1985-10-15 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
1985-10-14 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
1985-10-09 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
1985-10-08 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
1985-10-07 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
1985-10-04 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
1985-10-02 | 335 | 345 | 335 | 345 | 5,000 | 1,725 |
1985-09-30 | 339 | 350 | 339 | 350 | 22,000 | 1,750 |
1985-09-28 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
1985-09-27 | 290 | 300 | 290 | 300 | 10,000 | 1,500 |
1985-09-25 | 312 | 312 | 312 | 312 | 4,000 | 1,560 |
1985-09-24 | 317 | 320 | 317 | 320 | 6,000 | 1,600 |
1985-09-21 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
1985-09-19 | 345 | 345 | 342 | 342 | 10,000 | 1,710 |
1985-09-18 | 322 | 345 | 320 | 345 | 34,000 | 1,725 |
1985-09-17 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
1985-09-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
1985-09-12 | 308 | 330 | 308 | 330 | 18,000 | 1,650 |
1985-09-11 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
1985-09-10 | 328 | 328 | 328 | 328 | 7,000 | 1,640 |
1985-09-09 | 323 | 330 | 319 | 329 | 13,000 | 1,645 |
1985-09-07 | 325 | 325 | 325 | 325 | 7,000 | 1,625 |
1985-09-06 | 302 | 334 | 300 | 330 | 83,000 | 1,650 |
1985-09-05 | 303 | 304 | 300 | 300 | 28,000 | 1,500 |
1985-09-04 | 300 | 303 | 297 | 303 | 27,000 | 1,515 |
1985-09-03 | 280 | 307 | 280 | 307 | 20,000 | 1,535 |
1985-09-02 | 274 | 274 | 274 | 274 | 8,000 | 1,370 |
1985-08-31 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
1985-08-29 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
1985-08-28 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
1985-08-27 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
1985-08-26 | 260 | 260 | 258 | 260 | 4,000 | 1,300 |
1985-08-23 | 265 | 265 | 260 | 260 | 3,000 | 1,300 |
1985-08-22 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
1985-08-20 | 260 | 260 | 256 | 256 | 6,000 | 1,280 |
1985-08-19 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
1985-08-16 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
1985-08-13 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
1985-08-12 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
1985-08-09 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
1985-08-08 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
1985-08-07 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
1985-08-06 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
1985-08-05 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
1985-08-03 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
1985-08-01 | 275 | 280 | 270 | 270 | 8,000 | 1,350 |
1985-07-31 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
1985-07-30 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
1985-07-29 | 281 | 281 | 280 | 280 | 4,000 | 1,400 |
1985-07-26 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
1985-07-25 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
1985-07-24 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
1985-07-23 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
1985-07-22 | 275 | 275 | 272 | 272 | 2,000 | 1,360 |
1985-07-20 | 271 | 271 | 271 | 271 | 6,000 | 1,355 |
1985-07-19 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
1985-07-17 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
1985-07-16 | 270 | 275 | 270 | 270 | 7,000 | 1,350 |
1985-07-15 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
1985-07-12 | 285 | 285 | 270 | 270 | 8,000 | 1,350 |
1985-07-11 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
1985-07-10 | 290 | 290 | 280 | 280 | 7,000 | 1,400 |
1985-07-09 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
1985-07-08 | 290 | 290 | 285 | 285 | 4,000 | 1,425 |
1985-07-06 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
1985-07-05 | 290 | 297 | 290 | 290 | 6,000 | 1,450 |
1985-07-04 | 299 | 299 | 289 | 292 | 6,000 | 1,460 |
1985-07-03 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
1985-07-02 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
1985-07-01 | 300 | 300 | 280 | 280 | 8,000 | 1,400 |
1985-06-28 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
1985-06-27 | 299 | 300 | 299 | 300 | 11,000 | 1,500 |
1985-06-26 | 293 | 293 | 268 | 268 | 14,000 | 1,340 |
1985-06-25 | 300 | 300 | 293 | 293 | 5,000 | 1,465 |
1985-06-24 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
1985-06-21 | 282 | 282 | 272 | 272 | 2,000 | 1,360 |
1985-06-20 | 272 | 285 | 272 | 280 | 4,000 | 1,400 |
1985-06-19 | 270 | 270 | 270 | 270 | 15,000 | 1,350 |
1985-06-18 | 305 | 305 | 290 | 290 | 6,000 | 1,450 |
1985-06-17 | 308 | 310 | 305 | 305 | 12,000 | 1,525 |
1985-06-15 | 305 | 305 | 305 | 305 | 13,000 | 1,525 |
1985-06-14 | 275 | 305 | 272 | 305 | 37,000 | 1,525 |
1985-06-13 | 262 | 277 | 262 | 270 | 20,000 | 1,350 |
1985-06-12 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
1985-06-11 | 262 | 268 | 251 | 251 | 4,000 | 1,255 |
1985-06-10 | 260 | 262 | 260 | 262 | 2,000 | 1,310 |
1985-06-07 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
1985-06-06 | 253 | 253 | 248 | 248 | 17,000 | 1,240 |
1985-06-05 | 260 | 261 | 232 | 242 | 28,000 | 1,210 |
1985-06-04 | 263 | 263 | 257 | 260 | 18,000 | 1,300 |
1985-06-03 | 266 | 266 | 265 | 265 | 4,000 | 1,325 |
1985-06-01 | 267 | 267 | 266 | 266 | 2,000 | 1,330 |
1985-05-31 | 267 | 267 | 267 | 267 | 18,000 | 1,335 |
1985-05-30 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
1985-05-29 | 288 | 290 | 288 | 288 | 11,000 | 1,440 |
1985-05-28 | 272 | 288 | 267 | 288 | 11,000 | 1,440 |
1985-05-27 | 267 | 267 | 266 | 266 | 5,000 | 1,330 |
1985-05-25 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
1985-05-24 | 280 | 280 | 267 | 267 | 8,000 | 1,335 |
1985-05-23 | 290 | 290 | 275 | 275 | 9,000 | 1,375 |
1985-05-22 | 282 | 283 | 282 | 283 | 6,000 | 1,415 |
1985-05-20 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
1985-05-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
1985-05-17 | 266 | 270 | 266 | 266 | 9,000 | 1,330 |
1985-05-16 | 266 | 266 | 266 | 266 | 3,000 | 1,330 |
1985-05-14 | 266 | 266 | 266 | 266 | 9,000 | 1,330 |
1985-05-13 | 276 | 276 | 265 | 265 | 11,000 | 1,325 |
1985-05-10 | 266 | 276 | 266 | 276 | 8,000 | 1,380 |
1985-05-09 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
1985-05-08 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
1985-05-07 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
1985-05-04 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
1985-05-02 | 265 | 265 | 260 | 265 | 7,000 | 1,325 |
1985-05-01 | 265 | 265 | 265 | 265 | 9,000 | 1,325 |
1985-04-30 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
1985-04-27 | 265 | 265 | 262 | 265 | 3,000 | 1,325 |
1985-04-26 | 265 | 265 | 265 | 265 | 8,000 | 1,325 |
1985-04-25 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
1985-04-24 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
1985-04-23 | 268 | 270 | 260 | 260 | 4,000 | 1,300 |
1985-04-22 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
1985-04-20 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
1985-04-19 | 265 | 270 | 265 | 265 | 4,000 | 1,325 |
1985-04-18 | 267 | 270 | 267 | 270 | 12,000 | 1,350 |
1985-04-17 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
1985-04-16 | 291 | 291 | 285 | 285 | 12,000 | 1,425 |
1985-04-15 | 285 | 291 | 285 | 291 | 5,000 | 1,455 |
1985-04-12 | 292 | 292 | 290 | 290 | 8,000 | 1,450 |
1985-04-10 | 291 | 291 | 290 | 290 | 6,000 | 1,450 |
1985-04-08 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
1985-04-06 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
1985-04-05 | 290 | 295 | 290 | 295 | 7,000 | 1,475 |
1985-04-04 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
1985-04-03 | 305 | 308 | 305 | 305 | 7,000 | 1,525 |
1985-04-02 | 290 | 305 | 290 | 305 | 6,000 | 1,525 |
1985-04-01 | 305 | 305 | 295 | 295 | 4,000 | 1,475 |
1985-03-30 | 300 | 300 | 291 | 291 | 4,000 | 1,455 |
1985-03-29 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
1985-03-28 | 291 | 301 | 286 | 301 | 10,000 | 1,505 |
1985-03-27 | 305 | 310 | 286 | 310 | 15,000 | 1,550 |
1985-03-26 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
1985-03-25 | 310 | 315 | 307 | 315 | 6,000 | 1,575 |
1985-03-20 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
1985-03-19 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
1985-03-18 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
1985-03-15 | 325 | 340 | 325 | 340 | 9,000 | 1,700 |
1985-03-14 | 307 | 320 | 307 | 320 | 3,000 | 1,600 |
1985-03-12 | 355 | 358 | 355 | 358 | 5,000 | 1,790 |
1985-03-08 | 366 | 374 | 362 | 374 | 39,000 | 1,870 |
1985-03-07 | 345 | 373 | 345 | 373 | 43,000 | 1,865 |
1985-03-06 | 328 | 362 | 328 | 362 | 74,000 | 1,810 |
1985-03-05 | 311 | 318 | 311 | 318 | 14,000 | 1,590 |
1985-03-04 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
1985-03-02 | 340 | 354 | 325 | 325 | 25,000 | 1,625 |
1985-03-01 | 303 | 346 | 303 | 346 | 18,000 | 1,730 |
1985-02-28 | 300 | 303 | 295 | 295 | 6,000 | 1,475 |
1985-02-27 | 303 | 303 | 295 | 295 | 2,000 | 1,475 |
1985-02-26 | 295 | 303 | 295 | 303 | 2,000 | 1,515 |
1985-02-25 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
1985-02-23 | 299 | 301 | 299 | 301 | 5,000 | 1,505 |
1985-02-22 | 320 | 320 | 311 | 311 | 6,000 | 1,555 |
1985-02-21 | 315 | 328 | 313 | 313 | 6,000 | 1,565 |
1985-02-19 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
1985-02-18 | 336 | 336 | 330 | 330 | 13,000 | 1,650 |
1985-02-16 | 271 | 271 | 271 | 271 | 19,000 | 1,355 |
1985-02-15 | 300 | 305 | 292 | 292 | 21,000 | 1,460 |
1985-02-13 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
1985-02-12 | 325 | 325 | 321 | 321 | 3,000 | 1,605 |
1985-02-08 | 333 | 333 | 328 | 328 | 8,000 | 1,640 |
1985-02-07 | 323 | 333 | 320 | 333 | 48,000 | 1,665 |
1985-02-06 | 330 | 330 | 322 | 323 | 12,000 | 1,615 |
1985-02-05 | 330 | 330 | 328 | 329 | 6,000 | 1,645 |
1985-02-04 | 321 | 327 | 321 | 327 | 3,000 | 1,635 |
1985-02-02 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
1985-02-01 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
1985-01-31 | 320 | 338 | 320 | 335 | 7,000 | 1,675 |
1985-01-30 | 350 | 350 | 320 | 320 | 15,000 | 1,600 |
1985-01-29 | 318 | 348 | 318 | 348 | 23,000 | 1,740 |
1985-01-28 | 344 | 344 | 299 | 311 | 42,000 | 1,555 |
1985-01-26 | 360 | 360 | 345 | 347 | 18,000 | 1,735 |
1985-01-25 | 360 | 360 | 360 | 360 | 18,000 | 1,800 |
1985-01-24 | 392 | 395 | 387 | 387 | 16,000 | 1,935 |
1985-01-23 | 395 | 398 | 391 | 392 | 18,000 | 1,960 |
1985-01-22 | 415 | 415 | 390 | 403 | 18,000 | 2,015 |
1985-01-21 | 431 | 431 | 420 | 425 | 24,000 | 2,125 |
1985-01-19 | 444 | 444 | 431 | 431 | 8,000 | 2,155 |
1985-01-18 | 435 | 449 | 413 | 425 | 77,000 | 2,125 |
1985-01-17 | 450 | 450 | 403 | 403 | 82,000 | 2,015 |
1985-01-16 | 450 | 460 | 446 | 450 | 57,000 | 2,250 |
1985-01-14 | 470 | 480 | 440 | 464 | 253,000 | 2,320 |
1985-01-11 | 400 | 440 | 387 | 440 | 73,000 | 2,200 |
1985-01-10 | 400 | 401 | 385 | 400 | 45,000 | 2,000 |
1985-01-09 | 445 | 445 | 408 | 410 | 91,000 | 2,050 |
1985-01-08 | 365 | 449 | 365 | 438 | 333,000 | 2,190 |
1985-01-07 | 389 | 400 | 367 | 369 | 67,000 | 1,845 |
1985-01-05 | 392 | 397 | 380 | 392 | 47,000 | 1,960 |
1985-01-04 | 420 | 420 | 395 | 395 | 165,000 | 1,975 |
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