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 |
---|---|---|---|---|---|---|
1986-12-27 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
1986-12-26 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
1986-12-25 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
1986-12-24 | 305 | 306 | 305 | 305 | 8,000 | 1,525 |
1986-12-23 | 311 | 311 | 302 | 302 | 9,000 | 1,510 |
1986-12-22 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
1986-12-19 | 313 | 320 | 313 | 320 | 2,000 | 1,600 |
1986-12-18 | 319 | 320 | 319 | 320 | 8,000 | 1,600 |
1986-12-12 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
1986-12-11 | 341 | 341 | 340 | 340 | 5,000 | 1,700 |
1986-12-10 | 311 | 311 | 311 | 311 | 4,000 | 1,555 |
1986-12-09 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
1986-12-08 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
1986-12-06 | 352 | 352 | 352 | 352 | 4,000 | 1,760 |
1986-12-05 | 360 | 360 | 349 | 355 | 11,000 | 1,775 |
1986-12-04 | 352 | 358 | 352 | 354 | 10,000 | 1,770 |
1986-12-03 | 340 | 350 | 340 | 350 | 6,000 | 1,750 |
1986-12-01 | 310 | 311 | 310 | 311 | 3,000 | 1,555 |
1986-11-29 | 323 | 323 | 311 | 311 | 3,000 | 1,555 |
1986-11-27 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
1986-11-26 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
1986-11-25 | 320 | 320 | 320 | 320 | 9,000 | 1,600 |
1986-11-22 | 323 | 323 | 320 | 320 | 4,000 | 1,600 |
1986-11-21 | 322 | 322 | 321 | 321 | 2,000 | 1,605 |
1986-11-20 | 321 | 321 | 320 | 320 | 4,000 | 1,600 |
1986-11-19 | 323 | 329 | 321 | 321 | 5,000 | 1,605 |
1986-11-18 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
1986-11-17 | 329 | 329 | 320 | 325 | 5,000 | 1,625 |
1986-11-14 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
1986-11-12 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
1986-11-11 | 332 | 332 | 320 | 320 | 5,000 | 1,600 |
1986-11-10 | 350 | 350 | 340 | 340 | 4,000 | 1,700 |
1986-11-07 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
1986-11-06 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
1986-11-05 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
1986-11-04 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
1986-11-01 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
1986-10-30 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
1986-10-29 | 310 | 313 | 305 | 305 | 10,000 | 1,525 |
1986-10-28 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
1986-10-27 | 309 | 310 | 309 | 310 | 4,000 | 1,550 |
1986-10-23 | 300 | 303 | 300 | 303 | 2,000 | 1,515 |
1986-10-20 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
1986-10-17 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
1986-10-13 | 313 | 325 | 313 | 325 | 2,000 | 1,625 |
1986-10-09 | 314 | 314 | 311 | 311 | 9,000 | 1,555 |
1986-10-06 | 323 | 340 | 323 | 340 | 2,000 | 1,700 |
1986-10-03 | 315 | 315 | 309 | 309 | 3,000 | 1,545 |
1986-10-02 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
1986-10-01 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
1986-09-29 | 310 | 315 | 305 | 315 | 10,000 | 1,575 |
1986-09-26 | 295 | 301 | 295 | 300 | 20,000 | 1,500 |
1986-09-25 | 307 | 321 | 301 | 301 | 16,000 | 1,505 |
1986-09-24 | 340 | 340 | 320 | 320 | 8,000 | 1,600 |
1986-09-22 | 395 | 395 | 359 | 359 | 7,000 | 1,795 |
1986-09-19 | 380 | 390 | 360 | 390 | 35,000 | 1,950 |
1986-09-18 | 390 | 410 | 390 | 410 | 14,000 | 2,050 |
1986-09-17 | 401 | 410 | 401 | 410 | 9,000 | 2,050 |
1986-09-12 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
1986-09-11 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
1986-09-10 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
1986-09-09 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
1986-09-08 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
1986-09-06 | 460 | 460 | 460 | 460 | 6,000 | 2,300 |
1986-09-05 | 460 | 461 | 460 | 460 | 8,000 | 2,300 |
1986-09-03 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
1986-09-02 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
1986-09-01 | 465 | 465 | 450 | 450 | 15,000 | 2,250 |
1986-08-30 | 475 | 475 | 461 | 461 | 11,000 | 2,305 |
1986-08-29 | 486 | 486 | 475 | 486 | 10,000 | 2,430 |
1986-08-28 | 494 | 494 | 490 | 490 | 10,000 | 2,450 |
1986-08-27 | 505 | 505 | 495 | 495 | 9,000 | 2,475 |
1986-08-26 | 461 | 503 | 461 | 503 | 20,000 | 2,515 |
1986-08-25 | 520 | 520 | 515 | 515 | 3,000 | 2,575 |
1986-08-23 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
1986-08-22 | 565 | 565 | 555 | 555 | 4,000 | 2,775 |
1986-08-21 | 585 | 585 | 565 | 575 | 18,000 | 2,875 |
1986-08-20 | 592 | 592 | 592 | 592 | 14,000 | 2,960 |
1986-08-19 | 600 | 635 | 595 | 635 | 23,000 | 3,175 |
1986-08-15 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
1986-08-14 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
1986-08-13 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
1986-08-12 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
1986-08-11 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
1986-08-08 | 657 | 657 | 657 | 657 | 2,000 | 3,285 |
1986-08-07 | 660 | 660 | 655 | 655 | 3,000 | 3,275 |
1986-08-06 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
1986-08-04 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
1986-08-02 | 650 | 660 | 640 | 640 | 8,000 | 3,200 |
1986-08-01 | 625 | 625 | 625 | 625 | 10,000 | 3,125 |
1986-07-31 | 720 | 720 | 705 | 705 | 15,000 | 3,525 |
1986-07-30 | 740 | 740 | 724 | 724 | 6,000 | 3,620 |
1986-07-29 | 740 | 740 | 740 | 740 | 5,000 | 3,700 |
1986-07-28 | 740 | 750 | 740 | 740 | 20,000 | 3,700 |
1986-07-26 | 770 | 770 | 705 | 705 | 42,000 | 3,525 |
1986-07-25 | 730 | 743 | 730 | 743 | 16,000 | 3,715 |
1986-07-24 | 795 | 795 | 751 | 751 | 67,000 | 3,755 |
1986-07-23 | 770 | 800 | 770 | 800 | 88,000 | 4,000 |
1986-07-22 | 765 | 780 | 765 | 766 | 91,000 | 3,830 |
1986-07-21 | 750 | 810 | 750 | 762 | 145,000 | 3,810 |
1986-07-19 | 735 | 736 | 730 | 730 | 22,000 | 3,650 |
1986-07-18 | 711 | 740 | 711 | 740 | 35,000 | 3,700 |
1986-07-17 | 720 | 720 | 711 | 711 | 19,000 | 3,555 |
1986-07-16 | 717 | 720 | 715 | 715 | 11,000 | 3,575 |
1986-07-15 | 730 | 730 | 710 | 715 | 13,000 | 3,575 |
1986-07-14 | 720 | 730 | 720 | 730 | 9,000 | 3,650 |
1986-07-11 | 715 | 730 | 700 | 700 | 33,000 | 3,500 |
1986-07-10 | 710 | 710 | 705 | 710 | 15,000 | 3,550 |
1986-07-09 | 700 | 709 | 700 | 707 | 12,000 | 3,535 |
1986-07-08 | 715 | 715 | 700 | 715 | 15,000 | 3,575 |
1986-07-07 | 713 | 728 | 695 | 700 | 25,000 | 3,500 |
1986-07-05 | 730 | 730 | 713 | 713 | 12,000 | 3,565 |
1986-07-04 | 730 | 730 | 725 | 725 | 13,000 | 3,625 |
1986-07-03 | 723 | 725 | 720 | 725 | 14,000 | 3,625 |
1986-07-02 | 729 | 729 | 715 | 720 | 14,000 | 3,600 |
1986-07-01 | 717 | 730 | 710 | 729 | 35,000 | 3,645 |
1986-06-30 | 760 | 765 | 710 | 716 | 46,000 | 3,580 |
1986-06-28 | 720 | 738 | 720 | 738 | 21,000 | 3,690 |
1986-06-27 | 702 | 733 | 702 | 705 | 21,000 | 3,525 |
1986-06-26 | 670 | 684 | 665 | 684 | 29,000 | 3,420 |
1986-06-25 | 690 | 690 | 670 | 670 | 8,000 | 3,350 |
1986-06-24 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
1986-06-23 | 695 | 695 | 680 | 680 | 7,000 | 3,400 |
1986-06-21 | 695 | 695 | 686 | 690 | 6,000 | 3,450 |
1986-06-20 | 695 | 695 | 695 | 695 | 9,000 | 3,475 |
1986-06-19 | 709 | 709 | 693 | 693 | 31,000 | 3,465 |
1986-06-18 | 709 | 709 | 706 | 709 | 18,000 | 3,545 |
1986-06-17 | 705 | 707 | 705 | 706 | 11,000 | 3,530 |
1986-06-16 | 707 | 710 | 707 | 710 | 9,000 | 3,550 |
1986-06-13 | 710 | 725 | 707 | 707 | 23,000 | 3,535 |
1986-06-12 | 695 | 700 | 695 | 700 | 21,000 | 3,500 |
1986-06-11 | 700 | 700 | 691 | 691 | 18,000 | 3,455 |
1986-06-10 | 710 | 720 | 700 | 700 | 33,000 | 3,500 |
1986-06-09 | 700 | 711 | 700 | 710 | 27,000 | 3,550 |
1986-06-07 | 701 | 705 | 680 | 705 | 30,000 | 3,525 |
1986-06-06 | 700 | 700 | 675 | 700 | 26,000 | 3,500 |
1986-06-05 | 690 | 700 | 690 | 690 | 24,000 | 3,450 |
1986-06-04 | 725 | 725 | 700 | 700 | 9,000 | 3,500 |
1986-06-03 | 700 | 720 | 700 | 716 | 19,000 | 3,580 |
1986-06-02 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
1986-05-31 | 730 | 730 | 710 | 710 | 10,000 | 3,550 |
1986-05-30 | 710 | 730 | 700 | 730 | 37,000 | 3,650 |
1986-05-29 | 705 | 725 | 705 | 710 | 19,000 | 3,550 |
1986-05-28 | 720 | 720 | 710 | 720 | 7,000 | 3,600 |
1986-05-27 | 740 | 750 | 720 | 720 | 12,000 | 3,600 |
1986-05-26 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
1986-05-24 | 750 | 750 | 750 | 750 | 11,000 | 3,750 |
1986-05-23 | 721 | 730 | 710 | 712 | 14,000 | 3,560 |
1986-05-22 | 755 | 760 | 710 | 710 | 7,000 | 3,550 |
1986-05-21 | 725 | 747 | 725 | 747 | 19,000 | 3,735 |
1986-05-20 | 735 | 735 | 715 | 715 | 9,000 | 3,575 |
1986-05-19 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
1986-05-17 | 780 | 780 | 755 | 755 | 25,000 | 3,775 |
1986-05-16 | 750 | 750 | 730 | 750 | 11,000 | 3,750 |
1986-05-15 | 775 | 780 | 750 | 760 | 17,000 | 3,800 |
1986-05-14 | 770 | 780 | 770 | 770 | 13,000 | 3,850 |
1986-05-13 | 790 | 790 | 750 | 770 | 20,000 | 3,850 |
1986-05-12 | 785 | 805 | 785 | 800 | 14,000 | 4,000 |
1986-05-09 | 815 | 815 | 790 | 790 | 26,000 | 3,950 |
1986-05-08 | 765 | 810 | 765 | 790 | 82,000 | 3,950 |
1986-05-07 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
1986-05-06 | 725 | 730 | 720 | 720 | 27,000 | 3,600 |
1986-05-02 | 720 | 740 | 720 | 720 | 15,000 | 3,600 |
1986-05-01 | 729 | 729 | 720 | 720 | 8,000 | 3,600 |
1986-04-30 | 720 | 729 | 720 | 729 | 6,000 | 3,645 |
1986-04-28 | 722 | 740 | 721 | 730 | 13,000 | 3,650 |
1986-04-26 | 730 | 730 | 710 | 712 | 31,000 | 3,560 |
1986-04-25 | 748 | 748 | 725 | 740 | 18,000 | 3,700 |
1986-04-24 | 750 | 750 | 725 | 748 | 36,000 | 3,740 |
1986-04-23 | 741 | 760 | 741 | 750 | 25,000 | 3,750 |
1986-04-22 | 755 | 765 | 750 | 750 | 21,000 | 3,750 |
1986-04-21 | 750 | 785 | 750 | 765 | 29,000 | 3,825 |
1986-04-19 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
1986-04-18 | 780 | 800 | 779 | 800 | 53,000 | 4,000 |
1986-04-17 | 770 | 770 | 750 | 750 | 27,000 | 3,750 |
1986-04-16 | 780 | 790 | 770 | 770 | 30,000 | 3,850 |
1986-04-15 | 800 | 800 | 770 | 770 | 20,000 | 3,850 |
1986-04-14 | 800 | 800 | 790 | 800 | 53,000 | 4,000 |
1986-04-11 | 742 | 770 | 740 | 770 | 65,000 | 3,850 |
1986-04-10 | 784 | 784 | 742 | 742 | 86,000 | 3,710 |
1986-04-09 | 716 | 749 | 715 | 749 | 140,000 | 3,745 |
1986-04-08 | 636 | 686 | 627 | 686 | 99,000 | 3,430 |
1986-04-07 | 630 | 630 | 630 | 630 | 10,000 | 3,150 |
1986-04-05 | 650 | 650 | 640 | 640 | 7,000 | 3,200 |
1986-04-04 | 640 | 660 | 640 | 640 | 20,000 | 3,200 |
1986-04-03 | 645 | 665 | 640 | 660 | 22,000 | 3,300 |
1986-04-02 | 660 | 670 | 655 | 660 | 42,000 | 3,300 |
1986-04-01 | 605 | 615 | 605 | 615 | 42,000 | 3,075 |
1986-03-31 | 615 | 615 | 609 | 609 | 12,000 | 3,045 |
1986-03-29 | 615 | 615 | 610 | 615 | 9,000 | 3,075 |
1986-03-28 | 617 | 617 | 615 | 615 | 10,000 | 3,075 |
1986-03-27 | 617 | 617 | 615 | 617 | 12,000 | 3,085 |
1986-03-26 | 626 | 635 | 620 | 620 | 30,000 | 3,100 |
1986-03-25 | 630 | 630 | 620 | 630 | 41,000 | 3,150 |
1986-03-24 | 632 | 632 | 615 | 615 | 8,000 | 3,075 |
1986-03-22 | 625 | 635 | 625 | 625 | 24,000 | 3,125 |
1986-03-20 | 625 | 625 | 617 | 625 | 30,000 | 3,125 |
1986-03-19 | 638 | 650 | 625 | 625 | 15,000 | 3,125 |
1986-03-18 | 625 | 640 | 625 | 640 | 19,000 | 3,200 |
1986-03-17 | 647 | 650 | 646 | 646 | 28,000 | 3,230 |
1986-03-15 | 659 | 659 | 646 | 650 | 40,000 | 3,250 |
1986-03-14 | 610 | 653 | 610 | 652 | 60,000 | 3,260 |
1986-03-13 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
1986-03-11 | 650 | 655 | 643 | 655 | 30,000 | 3,275 |
1986-03-10 | 657 | 657 | 647 | 647 | 20,000 | 3,235 |
1986-03-07 | 655 | 666 | 645 | 663 | 103,000 | 3,315 |
1986-03-06 | 664 | 664 | 655 | 655 | 47,000 | 3,275 |
1986-03-05 | 666 | 670 | 665 | 665 | 20,000 | 3,325 |
1986-03-04 | 660 | 661 | 660 | 661 | 13,000 | 3,305 |
1986-03-03 | 670 | 670 | 655 | 670 | 18,000 | 3,350 |
1986-03-01 | 645 | 675 | 645 | 670 | 78,000 | 3,350 |
1986-02-28 | 636 | 645 | 636 | 641 | 12,000 | 3,205 |
1986-02-27 | 645 | 645 | 635 | 635 | 14,000 | 3,175 |
1986-02-26 | 650 | 650 | 635 | 649 | 49,000 | 3,245 |
1986-02-25 | 639 | 650 | 635 | 650 | 23,000 | 3,250 |
1986-02-24 | 660 | 660 | 636 | 638 | 19,000 | 3,190 |
1986-02-22 | 635 | 660 | 633 | 655 | 59,000 | 3,275 |
1986-02-21 | 654 | 654 | 630 | 630 | 62,000 | 3,150 |
1986-02-20 | 659 | 661 | 645 | 647 | 102,000 | 3,235 |
1986-02-19 | 640 | 660 | 640 | 660 | 75,000 | 3,300 |
1986-02-18 | 630 | 650 | 616 | 645 | 99,000 | 3,225 |
1986-02-17 | 630 | 630 | 616 | 630 | 50,000 | 3,150 |
1986-02-15 | 633 | 648 | 613 | 627 | 204,000 | 3,135 |
1986-02-14 | 576 | 635 | 576 | 635 | 207,000 | 3,175 |
1986-02-13 | 580 | 580 | 575 | 575 | 112,000 | 2,875 |
1986-02-12 | 585 | 585 | 575 | 580 | 45,000 | 2,900 |
1986-02-10 | 570 | 580 | 560 | 580 | 74,000 | 2,900 |
1986-02-07 | 570 | 570 | 552 | 560 | 32,000 | 2,800 |
1986-02-06 | 540 | 545 | 535 | 545 | 8,000 | 2,725 |
1986-02-05 | 535 | 540 | 535 | 537 | 14,000 | 2,685 |
1986-02-04 | 535 | 535 | 535 | 535 | 41,000 | 2,675 |
1986-02-03 | 537 | 538 | 537 | 537 | 24,000 | 2,685 |
1986-02-01 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
1986-01-31 | 550 | 550 | 540 | 550 | 39,000 | 2,750 |
1986-01-30 | 560 | 560 | 536 | 559 | 47,000 | 2,795 |
1986-01-29 | 550 | 575 | 532 | 569 | 69,000 | 2,845 |
1986-01-28 | 585 | 585 | 570 | 580 | 67,000 | 2,900 |
1986-01-27 | 560 | 590 | 560 | 579 | 138,000 | 2,895 |
1986-01-25 | 550 | 564 | 549 | 560 | 52,000 | 2,800 |
1986-01-24 | 550 | 550 | 534 | 550 | 55,000 | 2,750 |
1986-01-23 | 550 | 550 | 535 | 543 | 82,000 | 2,715 |
1986-01-22 | 528 | 538 | 518 | 538 | 79,000 | 2,690 |
1986-01-21 | 521 | 530 | 516 | 528 | 47,000 | 2,640 |
1986-01-20 | 515 | 515 | 502 | 510 | 28,000 | 2,550 |
1986-01-18 | 502 | 510 | 495 | 510 | 41,000 | 2,550 |
1986-01-17 | 500 | 500 | 491 | 500 | 17,000 | 2,500 |
1986-01-16 | 500 | 500 | 486 | 486 | 14,000 | 2,430 |
1986-01-14 | 501 | 501 | 490 | 500 | 24,000 | 2,500 |
1986-01-13 | 480 | 503 | 480 | 500 | 13,000 | 2,500 |
1986-01-10 | 466 | 469 | 463 | 469 | 16,000 | 2,345 |
1986-01-09 | 461 | 467 | 461 | 462 | 10,000 | 2,310 |
1986-01-08 | 460 | 470 | 460 | 461 | 29,000 | 2,305 |
1986-01-07 | 485 | 485 | 460 | 460 | 42,000 | 2,300 |
1986-01-06 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
1986-01-04 | 488 | 498 | 488 | 498 | 6,000 | 2,490 |
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