3578 倉庫精練(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-283913913903907,0001,950
1987-12-254004004004002,0002,000
1987-12-233953953903902,0001,950
1987-12-224004004004001,0002,000
1987-12-184014014004006,0002,000
1987-12-174114114064068,0002,030
1987-12-164304304214216,0002,105
1987-12-1543744243043035,0002,150
1987-12-1440043040042426,0002,120
1987-12-113513703513658,0001,825
1987-12-103503503483484,0001,740
1987-12-093413483353483,0001,740
1987-12-083483483483481,0001,740
1987-12-073403483403484,0001,740
1987-12-053483483483483,0001,740
1987-12-033483483483481,0001,740
1987-12-023503503483484,0001,740
1987-12-013353353353351,0001,675
1987-11-283353353353353,0001,675
1987-11-273353353353352,0001,675
1987-11-263403403403402,0001,700
1987-11-253503503443442,0001,720
1987-11-243353353353354,0001,675
1987-11-193453453453451,0001,725
1987-11-183353353353352,0001,675
1987-11-163583583503506,0001,750
1987-11-133603603603601,0001,800
1987-11-123563593563566,0001,780
1987-11-113703703703704,0001,850
1987-11-093703703703701,0001,850
1987-10-303653763653762,0001,880
1987-10-293703703653653,0001,825
1987-10-273653653653655,0001,825
1987-10-263803803803803,0001,900
1987-10-233903903903901,0001,950
1987-10-2240541040041011,0002,050
1987-10-213753803603803,0001,900
1987-10-204014014014011,0002,005
1987-10-194244244074086,0002,040
1987-10-164254254254253,0002,125
1987-10-154304304254254,0002,125
1987-10-144304304304306,0002,150
1987-10-134334334204308,0002,150
1987-10-1243043543043510,0002,175
1987-10-0942043542043510,0002,175
1987-10-0843544043543617,0002,180
1987-10-074094104094108,0002,050
1987-10-064004124004126,0002,060
1987-10-0540040039540017,0002,000
1987-10-034004003903908,0001,950
1987-10-0240141040140117,0002,005
1987-10-014014094014093,0002,045
1987-09-304094094094091,0002,045
1987-09-294094093903903,0001,950
1987-09-284104104104103,0002,050
1987-09-264004004004003,0002,000
1987-09-254064063803808,0001,900
1987-09-2441541540640613,0002,030
1987-09-224204204204206,0002,100
1987-09-2144244343643620,0002,180
1987-09-1843044543044538,0002,225
1987-09-1741042040541528,0002,075
1987-09-1640440940040918,0002,045
1987-09-1439739738539710,0001,985
1987-09-113853853853857,0001,925
1987-09-103853853853852,0001,925
1987-09-093863863803804,0001,900
1987-09-083853853853854,0001,925
1987-09-0738038538038510,0001,925
1987-09-053803803803804,0001,900
1987-09-043803853803808,0001,900
1987-09-0338538538038013,0001,900
1987-09-023853853853852,0001,925
1987-09-0138038638038615,0001,930
1987-08-313803803803805,0001,900
1987-08-2939539538038011,0001,900
1987-08-2840041039540038,0002,000
1987-08-2734538034538043,0001,900
1987-08-2634334434034423,0001,720
1987-08-2534034033034024,0001,700
1987-08-243373373373371,0001,685
1987-08-223373373373375,0001,685
1987-08-213353363353363,0001,680
1987-08-203403403353357,0001,675
1987-08-193403403403403,0001,700
1987-08-183403403353404,0001,700
1987-08-173403403403403,0001,700
1987-08-143403403403405,0001,700
1987-08-133403403403404,0001,700
1987-08-123403403403402,0001,700
1987-08-113403403403409,0001,700
1987-08-103403403403403,0001,700
1987-08-0734034033533511,0001,675
1987-08-063303393303394,0001,695
1987-08-0433133133133110,0001,655
1987-08-033303303303301,0001,650
1987-07-313303303303302,0001,650
1987-07-303393393313312,0001,655
1987-07-293303303303302,0001,650
1987-07-2832433032433010,0001,650
1987-07-273203243203226,0001,610
1987-07-253223223223222,0001,610
1987-07-243153153153151,0001,575
1987-07-233213213173172,0001,585
1987-07-223153153153151,0001,575
1987-07-203343383303303,0001,650
1987-07-173383403383405,0001,700
1987-07-163353403353405,0001,700
1987-07-153323343323346,0001,670
1987-07-143303303303303,0001,650
1987-07-133393393393392,0001,695
1987-07-103303303303308,0001,650
1987-07-093303303303303,0001,650
1987-07-083253253253253,0001,625
1987-07-0731431531231326,0001,565
1987-07-063113113113117,0001,555
1987-07-0334034033434011,0001,700
1987-07-023413413413414,0001,705
1987-06-303483483403409,0001,700
1987-06-293433453433455,0001,725
1987-06-273403403403409,0001,700
1987-06-263573573573572,0001,785
1987-06-2536036035936010,0001,800
1987-06-233493633493635,0001,815
1987-06-223803803803803,0001,900
1987-06-1938038238038012,0001,900
1987-06-183803803803805,0001,900
1987-06-173803803803805,0001,900
1987-06-1635535534534512,0001,725
1987-06-153703703603606,0001,800
1987-06-123683683683681,0001,840
1987-06-113753753753751,0001,875
1987-06-103703763703763,0001,880
1987-06-093703703703702,0001,850
1987-06-083603603603602,0001,800
1987-06-063703703703701,0001,850
1987-06-053853933853905,0001,950
1987-06-0434038534038520,0001,925
1987-06-0336036033933911,0001,695
1987-06-023633633603602,0001,800
1987-05-303993993993992,0001,995
1987-05-293803803803801,0001,900
1987-05-264004004004006,0002,000
1987-05-2540040540040015,0002,000
1987-05-233984053984057,0002,025
1987-05-2242042040040032,0002,000
1987-05-2140042039542071,0002,100
1987-05-2037839537539552,0001,975
1987-05-1937738237237841,0001,890
1987-05-1837838237837814,0001,890
1987-05-1538038037738024,0001,900
1987-05-1436539536539539,0001,975
1987-05-124324324294298,0002,145
1987-05-1145045042942968,0002,145
1987-05-08378400366400100,0002,000
1987-05-0733838333837170,0001,855
1987-05-0635636035035359,0001,765
1987-05-0228131028131017,0001,550
1987-05-012702752702735,0001,365
1987-04-3026026525526515,0001,325
1987-04-2826026125826117,0001,305
1987-04-272602602602602,0001,300
1987-04-252542552542552,0001,275
1987-04-2424425023725016,0001,250
1987-04-232452482452483,0001,240
1987-04-222482502482503,0001,250
1987-04-212502502502501,0001,250
1987-04-202502502502501,0001,250
1987-04-172412412352357,0001,175
1987-04-1625025023523514,0001,175
1987-04-152472472472472,0001,235
1987-04-142472472472473,0001,235
1987-04-132472472472471,0001,235
1987-04-102472472472472,0001,235
1987-04-092502502472473,0001,235
1987-04-082472472472471,0001,235
1987-04-072422422422423,0001,210
1987-04-062422422402403,0001,200
1987-04-042402402402402,0001,200
1987-04-032382382372372,0001,185
1987-04-022402402352356,0001,175
1987-04-0124524524024513,0001,225
1987-03-312452452452455,0001,225
1987-03-302452502452504,0001,250
1987-03-282502502502503,0001,250
1987-03-272502502402509,0001,250
1987-03-2625425425025016,0001,250
1987-03-2523825023825027,0001,250
1987-03-2425025023523523,0001,175
1987-03-232452502452506,0001,250
1987-03-2025525525025014,0001,250
1987-03-192602602552558,0001,275
1987-03-1826026026026013,0001,300
1987-03-1725926025926012,0001,300
1987-03-162602602602606,0001,300
1987-03-1324026024026010,0001,300
1987-03-122402402392393,0001,195
1987-03-112402402302407,0001,200
1987-03-1023024023024015,0001,200
1987-03-092372372302309,0001,150
1987-03-0724024523523511,0001,175
1987-03-062412412412411,0001,205
1987-03-0524224924124117,0001,205
1987-03-042412412412412,0001,205
1987-03-032492502492505,0001,250
1987-03-022502552502558,0001,275
1987-02-2825725723825025,0001,250
1987-02-2726026025725919,0001,295
1987-02-2626526526026017,0001,300
1987-02-252722752682687,0001,340
1987-02-2426127226126720,0001,335
1987-02-232662662652655,0001,325
1987-02-202682682682682,0001,340
1987-02-192682682662689,0001,340
1987-02-182682682682685,0001,340
1987-02-1727527526526523,0001,325
1987-02-1627127527027514,0001,375
1987-02-1327127427027413,0001,370
1987-02-1227027426827410,0001,370
1987-02-1027327327027018,0001,350
1987-02-092802802782787,0001,390
1987-02-072802802782809,0001,400
1987-02-0628028027827818,0001,390
1987-02-052802802792796,0001,395
1987-02-042802802802804,0001,400
1987-02-032802802802808,0001,400
1987-02-022782782782781,0001,390
1987-01-302802812802816,0001,405
1987-01-292852852802806,0001,400
1987-01-282802802802801,0001,400
1987-01-272902902902902,0001,450
1987-01-262902902902902,0001,450
1987-01-242902902902901,0001,450
1987-01-232902902902901,0001,450
1987-01-202862862852864,0001,430
1987-01-192852862852863,0001,430
1987-01-162812812812812,0001,405
1987-01-142752752752754,0001,375
1987-01-132722752722756,0001,375
1987-01-072852852852857,0001,425

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