3578 倉庫精練(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-273063063063062,0001,530
1986-12-263053053053054,0001,525
1986-12-253053053053054,0001,525
1986-12-243053063053058,0001,525
1986-12-233113113023029,0001,510
1986-12-223153153153152,0001,575
1986-12-193133203133202,0001,600
1986-12-183193203193208,0001,600
1986-12-123453453453454,0001,725
1986-12-113413413403405,0001,700
1986-12-103113113113114,0001,555
1986-12-093483483483482,0001,740
1986-12-083503503503502,0001,750
1986-12-063523523523524,0001,760
1986-12-0536036034935511,0001,775
1986-12-0435235835235410,0001,770
1986-12-033403503403506,0001,750
1986-12-013103113103113,0001,555
1986-11-293233233113113,0001,555
1986-11-273203203203205,0001,600
1986-11-263203203203203,0001,600
1986-11-253203203203209,0001,600
1986-11-223233233203204,0001,600
1986-11-213223223213212,0001,605
1986-11-203213213203204,0001,600
1986-11-193233293213215,0001,605
1986-11-183243243243241,0001,620
1986-11-173293293203255,0001,625
1986-11-143303303303301,0001,650
1986-11-123303303303303,0001,650
1986-11-113323323203205,0001,600
1986-11-103503503403404,0001,700
1986-11-073703703703701,0001,850
1986-11-063703703703703,0001,850
1986-11-053703703703708,0001,850
1986-11-043403403403403,0001,700
1986-11-013123123123122,0001,560
1986-10-303153153153153,0001,575
1986-10-2931031330530510,0001,525
1986-10-283133133133131,0001,565
1986-10-273093103093104,0001,550
1986-10-233003033003032,0001,515
1986-10-203113113113112,0001,555
1986-10-173133133133133,0001,565
1986-10-133133253133252,0001,625
1986-10-093143143113119,0001,555
1986-10-063233403233402,0001,700
1986-10-033153153093093,0001,545
1986-10-023153153153153,0001,575
1986-10-013203203203202,0001,600
1986-09-2931031530531510,0001,575
1986-09-2629530129530020,0001,500
1986-09-2530732130130116,0001,505
1986-09-243403403203208,0001,600
1986-09-223953953593597,0001,795
1986-09-1938039036039035,0001,950
1986-09-1839041039041014,0002,050
1986-09-174014104014109,0002,050
1986-09-124504504504501,0002,250
1986-09-114604604604601,0002,300
1986-09-104604604604607,0002,300
1986-09-094604604604605,0002,300
1986-09-084604604604603,0002,300
1986-09-064604604604606,0002,300
1986-09-054604614604608,0002,300
1986-09-034604604604602,0002,300
1986-09-024604604604603,0002,300
1986-09-0146546545045015,0002,250
1986-08-3047547546146111,0002,305
1986-08-2948648647548610,0002,430
1986-08-2849449449049010,0002,450
1986-08-275055054954959,0002,475
1986-08-2646150346150320,0002,515
1986-08-255205205155153,0002,575
1986-08-235355355355353,0002,675
1986-08-225655655555554,0002,775
1986-08-2158558556557518,0002,875
1986-08-2059259259259214,0002,960
1986-08-1960063559563523,0003,175
1986-08-156506506506502,0003,250
1986-08-146506506506501,0003,250
1986-08-136506506506501,0003,250
1986-08-126606606606601,0003,300
1986-08-116606606606602,0003,300
1986-08-086576576576572,0003,285
1986-08-076606606556553,0003,275
1986-08-066556556556551,0003,275
1986-08-046556556556552,0003,275
1986-08-026506606406408,0003,200
1986-08-0162562562562510,0003,125
1986-07-3172072070570515,0003,525
1986-07-307407407247246,0003,620
1986-07-297407407407405,0003,700
1986-07-2874075074074020,0003,700
1986-07-2677077070570542,0003,525
1986-07-2573074373074316,0003,715
1986-07-2479579575175167,0003,755
1986-07-2377080077080088,0004,000
1986-07-2276578076576691,0003,830
1986-07-21750810750762145,0003,810
1986-07-1973573673073022,0003,650
1986-07-1871174071174035,0003,700
1986-07-1772072071171119,0003,555
1986-07-1671772071571511,0003,575
1986-07-1573073071071513,0003,575
1986-07-147207307207309,0003,650
1986-07-1171573070070033,0003,500
1986-07-1071071070571015,0003,550
1986-07-0970070970070712,0003,535
1986-07-0871571570071515,0003,575
1986-07-0771372869570025,0003,500
1986-07-0573073071371312,0003,565
1986-07-0473073072572513,0003,625
1986-07-0372372572072514,0003,625
1986-07-0272972971572014,0003,600
1986-07-0171773071072935,0003,645
1986-06-3076076571071646,0003,580
1986-06-2872073872073821,0003,690
1986-06-2770273370270521,0003,525
1986-06-2667068466568429,0003,420
1986-06-256906906706708,0003,350
1986-06-246856856856852,0003,425
1986-06-236956956806807,0003,400
1986-06-216956956866906,0003,450
1986-06-206956956956959,0003,475
1986-06-1970970969369331,0003,465
1986-06-1870970970670918,0003,545
1986-06-1770570770570611,0003,530
1986-06-167077107077109,0003,550
1986-06-1371072570770723,0003,535
1986-06-1269570069570021,0003,500
1986-06-1170070069169118,0003,455
1986-06-1071072070070033,0003,500
1986-06-0970071170071027,0003,550
1986-06-0770170568070530,0003,525
1986-06-0670070067570026,0003,500
1986-06-0569070069069024,0003,450
1986-06-047257257007009,0003,500
1986-06-0370072070071619,0003,580
1986-06-027007007007004,0003,500
1986-05-3173073071071010,0003,550
1986-05-3071073070073037,0003,650
1986-05-2970572570571019,0003,550
1986-05-287207207107207,0003,600
1986-05-2774075072072012,0003,600
1986-05-267507507507503,0003,750
1986-05-2475075075075011,0003,750
1986-05-2372173071071214,0003,560
1986-05-227557607107107,0003,550
1986-05-2172574772574719,0003,735
1986-05-207357357157159,0003,575
1986-05-197457457457452,0003,725
1986-05-1778078075575525,0003,775
1986-05-1675075073075011,0003,750
1986-05-1577578075076017,0003,800
1986-05-1477078077077013,0003,850
1986-05-1379079075077020,0003,850
1986-05-1278580578580014,0004,000
1986-05-0981581579079026,0003,950
1986-05-0876581076579082,0003,950
1986-05-077157157157152,0003,575
1986-05-0672573072072027,0003,600
1986-05-0272074072072015,0003,600
1986-05-017297297207208,0003,600
1986-04-307207297207296,0003,645
1986-04-2872274072173013,0003,650
1986-04-2673073071071231,0003,560
1986-04-2574874872574018,0003,700
1986-04-2475075072574836,0003,740
1986-04-2374176074175025,0003,750
1986-04-2275576575075021,0003,750
1986-04-2175078575076529,0003,825
1986-04-198008008008006,0004,000
1986-04-1878080077980053,0004,000
1986-04-1777077075075027,0003,750
1986-04-1678079077077030,0003,850
1986-04-1580080077077020,0003,850
1986-04-1480080079080053,0004,000
1986-04-1174277074077065,0003,850
1986-04-1078478474274286,0003,710
1986-04-09716749715749140,0003,745
1986-04-0863668662768699,0003,430
1986-04-0763063063063010,0003,150
1986-04-056506506406407,0003,200
1986-04-0464066064064020,0003,200
1986-04-0364566564066022,0003,300
1986-04-0266067065566042,0003,300
1986-04-0160561560561542,0003,075
1986-03-3161561560960912,0003,045
1986-03-296156156106159,0003,075
1986-03-2861761761561510,0003,075
1986-03-2761761761561712,0003,085
1986-03-2662663562062030,0003,100
1986-03-2563063062063041,0003,150
1986-03-246326326156158,0003,075
1986-03-2262563562562524,0003,125
1986-03-2062562561762530,0003,125
1986-03-1963865062562515,0003,125
1986-03-1862564062564019,0003,200
1986-03-1764765064664628,0003,230
1986-03-1565965964665040,0003,250
1986-03-1461065361065260,0003,260
1986-03-136506506506501,0003,250
1986-03-1165065564365530,0003,275
1986-03-1065765764764720,0003,235
1986-03-07655666645663103,0003,315
1986-03-0666466465565547,0003,275
1986-03-0566667066566520,0003,325
1986-03-0466066166066113,0003,305
1986-03-0367067065567018,0003,350
1986-03-0164567564567078,0003,350
1986-02-2863664563664112,0003,205
1986-02-2764564563563514,0003,175
1986-02-2665065063564949,0003,245
1986-02-2563965063565023,0003,250
1986-02-2466066063663819,0003,190
1986-02-2263566063365559,0003,275
1986-02-2165465463063062,0003,150
1986-02-20659661645647102,0003,235
1986-02-1964066064066075,0003,300
1986-02-1863065061664599,0003,225
1986-02-1763063061663050,0003,150
1986-02-15633648613627204,0003,135
1986-02-14576635576635207,0003,175
1986-02-13580580575575112,0002,875
1986-02-1258558557558045,0002,900
1986-02-1057058056058074,0002,900
1986-02-0757057055256032,0002,800
1986-02-065405455355458,0002,725
1986-02-0553554053553714,0002,685
1986-02-0453553553553541,0002,675
1986-02-0353753853753724,0002,685
1986-02-015405405405401,0002,700
1986-01-3155055054055039,0002,750
1986-01-3056056053655947,0002,795
1986-01-2955057553256969,0002,845
1986-01-2858558557058067,0002,900
1986-01-27560590560579138,0002,895
1986-01-2555056454956052,0002,800
1986-01-2455055053455055,0002,750
1986-01-2355055053554382,0002,715
1986-01-2252853851853879,0002,690
1986-01-2152153051652847,0002,640
1986-01-2051551550251028,0002,550
1986-01-1850251049551041,0002,550
1986-01-1750050049150017,0002,500
1986-01-1650050048648614,0002,430
1986-01-1450150149050024,0002,500
1986-01-1348050348050013,0002,500
1986-01-1046646946346916,0002,345
1986-01-0946146746146210,0002,310
1986-01-0846047046046129,0002,305
1986-01-0748548546046042,0002,300
1986-01-064854854854851,0002,425
1986-01-044884984884986,0002,490

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