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 |
---|---|---|---|---|---|---|
1987-12-28 | 391 | 391 | 390 | 390 | 7,000 | 1,950 |
1987-12-25 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
1987-12-23 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
1987-12-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
1987-12-18 | 401 | 401 | 400 | 400 | 6,000 | 2,000 |
1987-12-17 | 411 | 411 | 406 | 406 | 8,000 | 2,030 |
1987-12-16 | 430 | 430 | 421 | 421 | 6,000 | 2,105 |
1987-12-15 | 437 | 442 | 430 | 430 | 35,000 | 2,150 |
1987-12-14 | 400 | 430 | 400 | 424 | 26,000 | 2,120 |
1987-12-11 | 351 | 370 | 351 | 365 | 8,000 | 1,825 |
1987-12-10 | 350 | 350 | 348 | 348 | 4,000 | 1,740 |
1987-12-09 | 341 | 348 | 335 | 348 | 3,000 | 1,740 |
1987-12-08 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
1987-12-07 | 340 | 348 | 340 | 348 | 4,000 | 1,740 |
1987-12-05 | 348 | 348 | 348 | 348 | 3,000 | 1,740 |
1987-12-03 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
1987-12-02 | 350 | 350 | 348 | 348 | 4,000 | 1,740 |
1987-12-01 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
1987-11-28 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
1987-11-27 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
1987-11-26 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
1987-11-25 | 350 | 350 | 344 | 344 | 2,000 | 1,720 |
1987-11-24 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
1987-11-19 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
1987-11-18 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
1987-11-16 | 358 | 358 | 350 | 350 | 6,000 | 1,750 |
1987-11-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
1987-11-12 | 356 | 359 | 356 | 356 | 6,000 | 1,780 |
1987-11-11 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
1987-11-09 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
1987-10-30 | 365 | 376 | 365 | 376 | 2,000 | 1,880 |
1987-10-29 | 370 | 370 | 365 | 365 | 3,000 | 1,825 |
1987-10-27 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
1987-10-26 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
1987-10-23 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
1987-10-22 | 405 | 410 | 400 | 410 | 11,000 | 2,050 |
1987-10-21 | 375 | 380 | 360 | 380 | 3,000 | 1,900 |
1987-10-20 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
1987-10-19 | 424 | 424 | 407 | 408 | 6,000 | 2,040 |
1987-10-16 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
1987-10-15 | 430 | 430 | 425 | 425 | 4,000 | 2,125 |
1987-10-14 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
1987-10-13 | 433 | 433 | 420 | 430 | 8,000 | 2,150 |
1987-10-12 | 430 | 435 | 430 | 435 | 10,000 | 2,175 |
1987-10-09 | 420 | 435 | 420 | 435 | 10,000 | 2,175 |
1987-10-08 | 435 | 440 | 435 | 436 | 17,000 | 2,180 |
1987-10-07 | 409 | 410 | 409 | 410 | 8,000 | 2,050 |
1987-10-06 | 400 | 412 | 400 | 412 | 6,000 | 2,060 |
1987-10-05 | 400 | 400 | 395 | 400 | 17,000 | 2,000 |
1987-10-03 | 400 | 400 | 390 | 390 | 8,000 | 1,950 |
1987-10-02 | 401 | 410 | 401 | 401 | 17,000 | 2,005 |
1987-10-01 | 401 | 409 | 401 | 409 | 3,000 | 2,045 |
1987-09-30 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
1987-09-29 | 409 | 409 | 390 | 390 | 3,000 | 1,950 |
1987-09-28 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
1987-09-26 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
1987-09-25 | 406 | 406 | 380 | 380 | 8,000 | 1,900 |
1987-09-24 | 415 | 415 | 406 | 406 | 13,000 | 2,030 |
1987-09-22 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
1987-09-21 | 442 | 443 | 436 | 436 | 20,000 | 2,180 |
1987-09-18 | 430 | 445 | 430 | 445 | 38,000 | 2,225 |
1987-09-17 | 410 | 420 | 405 | 415 | 28,000 | 2,075 |
1987-09-16 | 404 | 409 | 400 | 409 | 18,000 | 2,045 |
1987-09-14 | 397 | 397 | 385 | 397 | 10,000 | 1,985 |
1987-09-11 | 385 | 385 | 385 | 385 | 7,000 | 1,925 |
1987-09-10 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
1987-09-09 | 386 | 386 | 380 | 380 | 4,000 | 1,900 |
1987-09-08 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
1987-09-07 | 380 | 385 | 380 | 385 | 10,000 | 1,925 |
1987-09-05 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
1987-09-04 | 380 | 385 | 380 | 380 | 8,000 | 1,900 |
1987-09-03 | 385 | 385 | 380 | 380 | 13,000 | 1,900 |
1987-09-02 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
1987-09-01 | 380 | 386 | 380 | 386 | 15,000 | 1,930 |
1987-08-31 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
1987-08-29 | 395 | 395 | 380 | 380 | 11,000 | 1,900 |
1987-08-28 | 400 | 410 | 395 | 400 | 38,000 | 2,000 |
1987-08-27 | 345 | 380 | 345 | 380 | 43,000 | 1,900 |
1987-08-26 | 343 | 344 | 340 | 344 | 23,000 | 1,720 |
1987-08-25 | 340 | 340 | 330 | 340 | 24,000 | 1,700 |
1987-08-24 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
1987-08-22 | 337 | 337 | 337 | 337 | 5,000 | 1,685 |
1987-08-21 | 335 | 336 | 335 | 336 | 3,000 | 1,680 |
1987-08-20 | 340 | 340 | 335 | 335 | 7,000 | 1,675 |
1987-08-19 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
1987-08-18 | 340 | 340 | 335 | 340 | 4,000 | 1,700 |
1987-08-17 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
1987-08-14 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
1987-08-13 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
1987-08-12 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
1987-08-11 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
1987-08-10 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
1987-08-07 | 340 | 340 | 335 | 335 | 11,000 | 1,675 |
1987-08-06 | 330 | 339 | 330 | 339 | 4,000 | 1,695 |
1987-08-04 | 331 | 331 | 331 | 331 | 10,000 | 1,655 |
1987-08-03 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
1987-07-31 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
1987-07-30 | 339 | 339 | 331 | 331 | 2,000 | 1,655 |
1987-07-29 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
1987-07-28 | 324 | 330 | 324 | 330 | 10,000 | 1,650 |
1987-07-27 | 320 | 324 | 320 | 322 | 6,000 | 1,610 |
1987-07-25 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
1987-07-24 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
1987-07-23 | 321 | 321 | 317 | 317 | 2,000 | 1,585 |
1987-07-22 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
1987-07-20 | 334 | 338 | 330 | 330 | 3,000 | 1,650 |
1987-07-17 | 338 | 340 | 338 | 340 | 5,000 | 1,700 |
1987-07-16 | 335 | 340 | 335 | 340 | 5,000 | 1,700 |
1987-07-15 | 332 | 334 | 332 | 334 | 6,000 | 1,670 |
1987-07-14 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
1987-07-13 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
1987-07-10 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
1987-07-09 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
1987-07-08 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
1987-07-07 | 314 | 315 | 312 | 313 | 26,000 | 1,565 |
1987-07-06 | 311 | 311 | 311 | 311 | 7,000 | 1,555 |
1987-07-03 | 340 | 340 | 334 | 340 | 11,000 | 1,700 |
1987-07-02 | 341 | 341 | 341 | 341 | 4,000 | 1,705 |
1987-06-30 | 348 | 348 | 340 | 340 | 9,000 | 1,700 |
1987-06-29 | 343 | 345 | 343 | 345 | 5,000 | 1,725 |
1987-06-27 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
1987-06-26 | 357 | 357 | 357 | 357 | 2,000 | 1,785 |
1987-06-25 | 360 | 360 | 359 | 360 | 10,000 | 1,800 |
1987-06-23 | 349 | 363 | 349 | 363 | 5,000 | 1,815 |
1987-06-22 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
1987-06-19 | 380 | 382 | 380 | 380 | 12,000 | 1,900 |
1987-06-18 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
1987-06-17 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
1987-06-16 | 355 | 355 | 345 | 345 | 12,000 | 1,725 |
1987-06-15 | 370 | 370 | 360 | 360 | 6,000 | 1,800 |
1987-06-12 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
1987-06-11 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
1987-06-10 | 370 | 376 | 370 | 376 | 3,000 | 1,880 |
1987-06-09 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
1987-06-08 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
1987-06-06 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
1987-06-05 | 385 | 393 | 385 | 390 | 5,000 | 1,950 |
1987-06-04 | 340 | 385 | 340 | 385 | 20,000 | 1,925 |
1987-06-03 | 360 | 360 | 339 | 339 | 11,000 | 1,695 |
1987-06-02 | 363 | 363 | 360 | 360 | 2,000 | 1,800 |
1987-05-30 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
1987-05-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
1987-05-26 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
1987-05-25 | 400 | 405 | 400 | 400 | 15,000 | 2,000 |
1987-05-23 | 398 | 405 | 398 | 405 | 7,000 | 2,025 |
1987-05-22 | 420 | 420 | 400 | 400 | 32,000 | 2,000 |
1987-05-21 | 400 | 420 | 395 | 420 | 71,000 | 2,100 |
1987-05-20 | 378 | 395 | 375 | 395 | 52,000 | 1,975 |
1987-05-19 | 377 | 382 | 372 | 378 | 41,000 | 1,890 |
1987-05-18 | 378 | 382 | 378 | 378 | 14,000 | 1,890 |
1987-05-15 | 380 | 380 | 377 | 380 | 24,000 | 1,900 |
1987-05-14 | 365 | 395 | 365 | 395 | 39,000 | 1,975 |
1987-05-12 | 432 | 432 | 429 | 429 | 8,000 | 2,145 |
1987-05-11 | 450 | 450 | 429 | 429 | 68,000 | 2,145 |
1987-05-08 | 378 | 400 | 366 | 400 | 100,000 | 2,000 |
1987-05-07 | 338 | 383 | 338 | 371 | 70,000 | 1,855 |
1987-05-06 | 356 | 360 | 350 | 353 | 59,000 | 1,765 |
1987-05-02 | 281 | 310 | 281 | 310 | 17,000 | 1,550 |
1987-05-01 | 270 | 275 | 270 | 273 | 5,000 | 1,365 |
1987-04-30 | 260 | 265 | 255 | 265 | 15,000 | 1,325 |
1987-04-28 | 260 | 261 | 258 | 261 | 17,000 | 1,305 |
1987-04-27 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
1987-04-25 | 254 | 255 | 254 | 255 | 2,000 | 1,275 |
1987-04-24 | 244 | 250 | 237 | 250 | 16,000 | 1,250 |
1987-04-23 | 245 | 248 | 245 | 248 | 3,000 | 1,240 |
1987-04-22 | 248 | 250 | 248 | 250 | 3,000 | 1,250 |
1987-04-21 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
1987-04-20 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
1987-04-17 | 241 | 241 | 235 | 235 | 7,000 | 1,175 |
1987-04-16 | 250 | 250 | 235 | 235 | 14,000 | 1,175 |
1987-04-15 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
1987-04-14 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
1987-04-13 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
1987-04-10 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
1987-04-09 | 250 | 250 | 247 | 247 | 3,000 | 1,235 |
1987-04-08 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
1987-04-07 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
1987-04-06 | 242 | 242 | 240 | 240 | 3,000 | 1,200 |
1987-04-04 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
1987-04-03 | 238 | 238 | 237 | 237 | 2,000 | 1,185 |
1987-04-02 | 240 | 240 | 235 | 235 | 6,000 | 1,175 |
1987-04-01 | 245 | 245 | 240 | 245 | 13,000 | 1,225 |
1987-03-31 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
1987-03-30 | 245 | 250 | 245 | 250 | 4,000 | 1,250 |
1987-03-28 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
1987-03-27 | 250 | 250 | 240 | 250 | 9,000 | 1,250 |
1987-03-26 | 254 | 254 | 250 | 250 | 16,000 | 1,250 |
1987-03-25 | 238 | 250 | 238 | 250 | 27,000 | 1,250 |
1987-03-24 | 250 | 250 | 235 | 235 | 23,000 | 1,175 |
1987-03-23 | 245 | 250 | 245 | 250 | 6,000 | 1,250 |
1987-03-20 | 255 | 255 | 250 | 250 | 14,000 | 1,250 |
1987-03-19 | 260 | 260 | 255 | 255 | 8,000 | 1,275 |
1987-03-18 | 260 | 260 | 260 | 260 | 13,000 | 1,300 |
1987-03-17 | 259 | 260 | 259 | 260 | 12,000 | 1,300 |
1987-03-16 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
1987-03-13 | 240 | 260 | 240 | 260 | 10,000 | 1,300 |
1987-03-12 | 240 | 240 | 239 | 239 | 3,000 | 1,195 |
1987-03-11 | 240 | 240 | 230 | 240 | 7,000 | 1,200 |
1987-03-10 | 230 | 240 | 230 | 240 | 15,000 | 1,200 |
1987-03-09 | 237 | 237 | 230 | 230 | 9,000 | 1,150 |
1987-03-07 | 240 | 245 | 235 | 235 | 11,000 | 1,175 |
1987-03-06 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
1987-03-05 | 242 | 249 | 241 | 241 | 17,000 | 1,205 |
1987-03-04 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
1987-03-03 | 249 | 250 | 249 | 250 | 5,000 | 1,250 |
1987-03-02 | 250 | 255 | 250 | 255 | 8,000 | 1,275 |
1987-02-28 | 257 | 257 | 238 | 250 | 25,000 | 1,250 |
1987-02-27 | 260 | 260 | 257 | 259 | 19,000 | 1,295 |
1987-02-26 | 265 | 265 | 260 | 260 | 17,000 | 1,300 |
1987-02-25 | 272 | 275 | 268 | 268 | 7,000 | 1,340 |
1987-02-24 | 261 | 272 | 261 | 267 | 20,000 | 1,335 |
1987-02-23 | 266 | 266 | 265 | 265 | 5,000 | 1,325 |
1987-02-20 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
1987-02-19 | 268 | 268 | 266 | 268 | 9,000 | 1,340 |
1987-02-18 | 268 | 268 | 268 | 268 | 5,000 | 1,340 |
1987-02-17 | 275 | 275 | 265 | 265 | 23,000 | 1,325 |
1987-02-16 | 271 | 275 | 270 | 275 | 14,000 | 1,375 |
1987-02-13 | 271 | 274 | 270 | 274 | 13,000 | 1,370 |
1987-02-12 | 270 | 274 | 268 | 274 | 10,000 | 1,370 |
1987-02-10 | 273 | 273 | 270 | 270 | 18,000 | 1,350 |
1987-02-09 | 280 | 280 | 278 | 278 | 7,000 | 1,390 |
1987-02-07 | 280 | 280 | 278 | 280 | 9,000 | 1,400 |
1987-02-06 | 280 | 280 | 278 | 278 | 18,000 | 1,390 |
1987-02-05 | 280 | 280 | 279 | 279 | 6,000 | 1,395 |
1987-02-04 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
1987-02-03 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
1987-02-02 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
1987-01-30 | 280 | 281 | 280 | 281 | 6,000 | 1,405 |
1987-01-29 | 285 | 285 | 280 | 280 | 6,000 | 1,400 |
1987-01-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
1987-01-27 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
1987-01-26 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
1987-01-24 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
1987-01-23 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
1987-01-20 | 286 | 286 | 285 | 286 | 4,000 | 1,430 |
1987-01-19 | 285 | 286 | 285 | 286 | 3,000 | 1,430 |
1987-01-16 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
1987-01-14 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
1987-01-13 | 272 | 275 | 272 | 275 | 6,000 | 1,375 |
1987-01-07 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
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