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
1985-12-2848950348550020,0002,500
1985-12-2747750047750018,0002,500
1985-12-2649049048048012,0002,400
1985-12-2544848044848014,0002,400
1985-12-2444445944145341,0002,265
1985-12-2349850048548748,0002,435
1985-12-2151451450050825,0002,540
1985-12-2051852551452160,0002,605
1985-12-1952553051051028,0002,550
1985-12-1852054051753578,0002,675
1985-12-1751052050551758,0002,585
1985-12-1653854351051070,0002,550
1985-12-1352053552053396,0002,665
1985-12-1250650649950289,0002,510
1985-12-1152052049749765,0002,485
1985-12-10492530490505187,0002,525
1985-12-0949549548349239,0002,460
1985-12-0749049448549060,0002,450
1985-12-0648148946746744,0002,335
1985-12-0548749148548551,0002,425
1985-12-0448649848049087,0002,450
1985-12-03500509482490140,0002,450
1985-12-02465480448480188,0002,400
1985-11-30430457430449145,0002,245
1985-11-2942543042143042,0002,150
1985-11-2842043042042175,0002,105
1985-11-2742742742042156,0002,105
1985-11-2640642040342040,0002,100
1985-11-2541141740341037,0002,050
1985-11-2243543541441449,0002,070
1985-11-2142043538743589,0002,175
1985-11-20441441420420104,0002,100
1985-11-19420449413445177,0002,225
1985-11-18370410370408147,0002,040
1985-11-1636537836037335,0001,865
1985-11-1538338336536570,0001,825
1985-11-1434835034535051,0001,750
1985-11-1332533032133018,0001,650
1985-11-1233033032332312,0001,615
1985-11-113133133133131,0001,565
1985-11-083103103103108,0001,550
1985-11-073103103103102,0001,550
1985-11-063103103103103,0001,550
1985-10-313103103103107,0001,550
1985-10-303153153153151,0001,575
1985-10-263153153153151,0001,575
1985-10-253153153153151,0001,575
1985-10-243123203123203,0001,600
1985-10-233013103013108,0001,550
1985-10-223203203103106,0001,550
1985-10-213133133103107,0001,550
1985-10-193123123123122,0001,560
1985-10-183123123123123,0001,560
1985-10-173153153153159,0001,575
1985-10-163053073053065,0001,530
1985-10-153033033033033,0001,515
1985-10-143313313313313,0001,655
1985-10-093303303303302,0001,650
1985-10-083233233233231,0001,615
1985-10-073203203203202,0001,600
1985-10-043063063063063,0001,530
1985-10-023353453353455,0001,725
1985-09-3033935033935022,0001,750
1985-09-283123123123122,0001,560
1985-09-2729030029030010,0001,500
1985-09-253123123123124,0001,560
1985-09-243173203173206,0001,600
1985-09-213223223223222,0001,610
1985-09-1934534534234210,0001,710
1985-09-1832234532034534,0001,725
1985-09-173253253253252,0001,625
1985-09-133203203203201,0001,600
1985-09-1230833030833018,0001,650
1985-09-113283283283282,0001,640
1985-09-103283283283287,0001,640
1985-09-0932333031932913,0001,645
1985-09-073253253253257,0001,625
1985-09-0630233430033083,0001,650
1985-09-0530330430030028,0001,500
1985-09-0430030329730327,0001,515
1985-09-0328030728030720,0001,535
1985-09-022742742742748,0001,370
1985-08-312752752752754,0001,375
1985-08-292752752752751,0001,375
1985-08-282632632632632,0001,315
1985-08-272632632632631,0001,315
1985-08-262602602582604,0001,300
1985-08-232652652602603,0001,300
1985-08-222662662662661,0001,330
1985-08-202602602562566,0001,280
1985-08-192702702702702,0001,350
1985-08-162702702702701,0001,350
1985-08-132702702702702,0001,350
1985-08-122702702702702,0001,350
1985-08-092702702702703,0001,350
1985-08-082702702702706,0001,350
1985-08-072702702702701,0001,350
1985-08-062702702702705,0001,350
1985-08-052702702702705,0001,350
1985-08-032702702702707,0001,350
1985-08-012752802702708,0001,350
1985-07-312802802802802,0001,400
1985-07-302802802802803,0001,400
1985-07-292812812802804,0001,400
1985-07-262802802802805,0001,400
1985-07-252802802802801,0001,400
1985-07-242752752752752,0001,375
1985-07-232722722722721,0001,360
1985-07-222752752722722,0001,360
1985-07-202712712712716,0001,355
1985-07-192802802802805,0001,400
1985-07-172802802802801,0001,400
1985-07-162702752702707,0001,350
1985-07-152702702702705,0001,350
1985-07-122852852702708,0001,350
1985-07-112902902902902,0001,450
1985-07-102902902802807,0001,400
1985-07-092852852802804,0001,400
1985-07-082902902852854,0001,425
1985-07-062902902902904,0001,450
1985-07-052902972902906,0001,450
1985-07-042992992892926,0001,460
1985-07-032992992992992,0001,495
1985-07-022802802802803,0001,400
1985-07-013003002802808,0001,400
1985-06-282982982982981,0001,490
1985-06-2729930029930011,0001,500
1985-06-2629329326826814,0001,340
1985-06-253003002932935,0001,465
1985-06-242932932932931,0001,465
1985-06-212822822722722,0001,360
1985-06-202722852722804,0001,400
1985-06-1927027027027015,0001,350
1985-06-183053052902906,0001,450
1985-06-1730831030530512,0001,525
1985-06-1530530530530513,0001,525
1985-06-1427530527230537,0001,525
1985-06-1326227726227020,0001,350
1985-06-122602602602602,0001,300
1985-06-112622682512514,0001,255
1985-06-102602622602622,0001,310
1985-06-072622622622623,0001,310
1985-06-0625325324824817,0001,240
1985-06-0526026123224228,0001,210
1985-06-0426326325726018,0001,300
1985-06-032662662652654,0001,325
1985-06-012672672662662,0001,330
1985-05-3126726726726718,0001,335
1985-05-302882882882881,0001,440
1985-05-2928829028828811,0001,440
1985-05-2827228826728811,0001,440
1985-05-272672672662665,0001,330
1985-05-252652652652655,0001,325
1985-05-242802802672678,0001,335
1985-05-232902902752759,0001,375
1985-05-222822832822836,0001,415
1985-05-202802802802801,0001,400
1985-05-182802802802801,0001,400
1985-05-172662702662669,0001,330
1985-05-162662662662663,0001,330
1985-05-142662662662669,0001,330
1985-05-1327627626526511,0001,325
1985-05-102662762662768,0001,380
1985-05-092802802802802,0001,400
1985-05-082652652652653,0001,325
1985-05-072902902902903,0001,450
1985-05-042632632632631,0001,315
1985-05-022652652602657,0001,325
1985-05-012652652652659,0001,325
1985-04-302652652652651,0001,325
1985-04-272652652622653,0001,325
1985-04-262652652652658,0001,325
1985-04-252702702702703,0001,350
1985-04-242612612612612,0001,305
1985-04-232682702602604,0001,300
1985-04-222702702702705,0001,350
1985-04-202662662662662,0001,330
1985-04-192652702652654,0001,325
1985-04-1826727026727012,0001,350
1985-04-172852852852854,0001,425
1985-04-1629129128528512,0001,425
1985-04-152852912852915,0001,455
1985-04-122922922902908,0001,450
1985-04-102912912902906,0001,450
1985-04-083053053053056,0001,525
1985-04-063043043043041,0001,520
1985-04-052902952902957,0001,475
1985-04-043053053053052,0001,525
1985-04-033053083053057,0001,525
1985-04-022903052903056,0001,525
1985-04-013053052952954,0001,475
1985-03-303003002912914,0001,455
1985-03-293053053053053,0001,525
1985-03-2829130128630110,0001,505
1985-03-2730531028631015,0001,550
1985-03-263103103103101,0001,550
1985-03-253103153073156,0001,575
1985-03-203103103103102,0001,550
1985-03-193103103103104,0001,550
1985-03-183153153153152,0001,575
1985-03-153253403253409,0001,700
1985-03-143073203073203,0001,600
1985-03-123553583553585,0001,790
1985-03-0836637436237439,0001,870
1985-03-0734537334537343,0001,865
1985-03-0632836232836274,0001,810
1985-03-0531131831131814,0001,590
1985-03-0430030030030010,0001,500
1985-03-0234035432532525,0001,625
1985-03-0130334630334618,0001,730
1985-02-283003032952956,0001,475
1985-02-273033032952952,0001,475
1985-02-262953032953032,0001,515
1985-02-252952952952954,0001,475
1985-02-232993012993015,0001,505
1985-02-223203203113116,0001,555
1985-02-213153283133136,0001,565
1985-02-193153153153151,0001,575
1985-02-1833633633033013,0001,650
1985-02-1627127127127119,0001,355
1985-02-1530030529229221,0001,460
1985-02-133213213213212,0001,605
1985-02-123253253213213,0001,605
1985-02-083333333283288,0001,640
1985-02-0732333332033348,0001,665
1985-02-0633033032232312,0001,615
1985-02-053303303283296,0001,645
1985-02-043213273213273,0001,635
1985-02-023203203203207,0001,600
1985-02-013493493493491,0001,745
1985-01-313203383203357,0001,675
1985-01-3035035032032015,0001,600
1985-01-2931834831834823,0001,740
1985-01-2834434429931142,0001,555
1985-01-2636036034534718,0001,735
1985-01-2536036036036018,0001,800
1985-01-2439239538738716,0001,935
1985-01-2339539839139218,0001,960
1985-01-2241541539040318,0002,015
1985-01-2143143142042524,0002,125
1985-01-194444444314318,0002,155
1985-01-1843544941342577,0002,125
1985-01-1745045040340382,0002,015
1985-01-1645046044645057,0002,250
1985-01-14470480440464253,0002,320
1985-01-1140044038744073,0002,200
1985-01-1040040138540045,0002,000
1985-01-0944544540841091,0002,050
1985-01-08365449365438333,0002,190
1985-01-0738940036736967,0001,845
1985-01-0539239738039247,0001,960
1985-01-04420420395395165,0001,975

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