3578 倉庫精練(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	490	490	490	490	4,000	2,450
1988-12-27	495	495	495	495	5,000	2,475
1988-12-26	495	495	495	495	1,000	2,475
1988-12-23	495	495	495	495	2,000	2,475
1988-12-22	505	505	500	500	9,000	2,500
1988-12-21	509	509	500	500	11,000	2,500
1988-12-20	505	505	500	500	7,000	2,500
1988-12-19	510	510	505	505	16,000	2,525
1988-12-16	510	510	510	510	2,000	2,550
1988-12-15	500	510	500	510	18,000	2,550
1988-12-14	500	500	500	500	9,000	2,500
1988-12-13	500	500	500	500	24,000	2,500
1988-12-12	500	500	500	500	5,000	2,500
1988-12-09	495	495	484	484	5,000	2,420
1988-12-08	495	495	495	495	3,000	2,475
1988-12-07	495	495	495	495	2,000	2,475
1988-12-06	490	490	490	490	2,000	2,450
1988-12-05	500	500	500	500	2,000	2,500
1988-12-03	480	480	480	480	1,000	2,400
1988-12-02	490	490	490	490	2,000	2,450
1988-12-01	495	495	485	485	3,000	2,425
1988-11-29	500	500	470	470	11,000	2,350
1988-11-28	500	505	500	505	9,000	2,525
1988-11-26	474	474	474	474	2,000	2,370
1988-11-25	466	466	461	461	2,000	2,305
1988-11-24	461	461	456	456	8,000	2,280
1988-11-22	458	458	452	455	11,000	2,275
1988-11-21	480	480	451	451	5,000	2,255
1988-11-15	500	500	500	500	1,000	2,500
1988-11-10	509	509	509	509	1,000	2,545
1988-11-09	489	489	489	489	7,000	2,445
1988-11-08	450	450	450	450	3,000	2,250
1988-11-07	450	450	450	450	1,000	2,250
1988-11-05	450	450	450	450	4,000	2,250
1988-11-04	460	460	460	460	2,000	2,300
1988-11-01	451	451	451	451	1,000	2,255
1988-10-27	480	480	480	480	1,000	2,400
1988-10-25	478	478	478	478	1,000	2,390
1988-10-22	481	481	481	481	1,000	2,405
1988-10-21	481	481	481	481	2,000	2,405
1988-10-20	490	490	490	490	1,000	2,450
1988-10-19	480	480	480	480	1,000	2,400
1988-10-17	499	499	499	499	1,000	2,495
1988-10-13	498	499	498	499	3,000	2,495
1988-10-12	500	500	500	500	1,000	2,500
1988-10-06	500	500	500	500	2,000	2,500
1988-10-03	500	520	500	520	9,000	2,600
1988-10-01	461	480	461	480	6,000	2,400
1988-09-30	480	480	480	480	2,000	2,400
1988-09-27	480	480	480	480	2,000	2,400
1988-09-26	480	480	480	480	4,000	2,400
1988-09-22	480	480	480	480	2,000	2,400
1988-09-20	480	480	480	480	1,000	2,400
1988-09-19	480	495	480	480	8,000	2,400
1988-09-14	480	480	480	480	1,000	2,400
1988-09-07	480	480	480	480	1,000	2,400
1988-09-06	460	480	460	480	7,000	2,400
1988-09-05	460	460	460	460	1,000	2,300
1988-08-31	450	450	450	450	1,000	2,250
1988-08-30	450	450	450	450	2,000	2,250
1988-08-26	450	450	450	450	1,000	2,250
1988-08-25	450	450	450	450	1,000	2,250
1988-08-24	450	450	450	450	2,000	2,250
1988-08-17	477	477	477	477	1,000	2,385
1988-08-12	477	477	477	477	1,000	2,385
1988-08-08	477	477	477	477	1,000	2,385
1988-08-04	481	481	481	481	1,000	2,405
1988-08-02	490	490	490	490	1,000	2,450
1988-07-23	510	510	510	510	2,000	2,550
1988-07-21	510	510	510	510	1,000	2,550
1988-07-20	510	510	510	510	7,000	2,550
1988-07-19	510	510	510	510	3,000	2,550
1988-07-18	515	515	515	515	3,000	2,575
1988-07-14	520	520	515	515	13,000	2,575
1988-07-12	530	530	525	525	4,000	2,625
1988-07-11	520	520	520	520	1,000	2,600
1988-07-08	530	540	530	540	3,000	2,700
1988-07-07	557	557	557	557	3,000	2,785
1988-07-06	570	570	557	557	7,000	2,785
1988-07-05	565	568	565	568	5,000	2,840
1988-07-04	555	565	555	565	17,000	2,825
1988-07-01	515	515	511	511	10,000	2,555
1988-06-30	560	565	530	530	5,000	2,650
1988-06-29	550	555	550	555	9,000	2,775
1988-06-27	540	540	540	540	3,000	2,700
1988-06-25	525	525	525	525	4,000	2,625
1988-06-24	545	545	530	530	7,000	2,650
1988-06-22	554	554	546	546	7,000	2,730
1988-06-21	558	560	540	549	11,000	2,745
1988-06-20	560	560	560	560	8,000	2,800
1988-06-17	510	511	510	511	7,000	2,555
1988-06-16	515	515	510	510	14,000	2,550
1988-06-15	520	530	515	515	9,000	2,575
1988-06-14	535	535	531	531	5,000	2,655
1988-06-13	539	539	535	535	3,000	2,675
1988-06-10	545	545	536	545	7,000	2,725
1988-06-09	545	546	545	545	9,000	2,725
1988-06-08	545	545	545	545	1,000	2,725
1988-06-07	555	565	555	560	6,000	2,800
1988-06-06	555	555	555	555	2,000	2,775
1988-06-04	580	580	580	580	4,000	2,900
1988-06-03	580	590	580	585	3,000	2,925
1988-06-02	586	586	575	575	3,000	2,875
1988-06-01	560	590	560	590	25,000	2,950
1988-05-31	590	590	580	580	5,000	2,900
1988-05-30	600	600	590	590	5,000	2,950
1988-05-28	605	605	605	605	1,000	3,025
1988-05-27	575	610	570	610	41,000	3,050
1988-05-26	585	585	580	580	9,000	2,900
1988-05-25	600	600	585	590	43,000	2,950
1988-05-24	580	609	570	575	112,000	2,875
1988-05-23	515	565	515	560	123,000	2,800
1988-05-20	508	508	508	508	1,000	2,540
1988-05-19	505	510	491	510	26,000	2,550
1988-05-18	510	510	510	510	8,000	2,550
1988-05-17	500	505	500	505	4,000	2,525
1988-05-13	500	505	495	505	8,000	2,525
1988-05-12	505	505	489	490	13,000	2,450
1988-05-11	485	520	485	510	16,000	2,550
1988-05-10	485	490	480	485	34,000	2,425
1988-05-09	490	499	490	499	21,000	2,495
1988-05-07	550	550	530	530	43,000	2,650
1988-05-06	485	526	485	526	82,000	2,630
1988-05-02	460	469	460	469	21,000	2,345
1988-04-30	427	439	427	430	17,000	2,150
1988-04-28	419	420	419	420	19,000	2,100
1988-04-27	419	420	419	419	14,000	2,095
1988-04-26	419	419	415	415	13,000	2,075
1988-04-25	418	419	412	412	6,000	2,060
1988-04-23	419	419	419	419	4,000	2,095
1988-04-22	419	419	419	419	12,000	2,095
1988-04-21	419	419	419	419	5,000	2,095
1988-04-20	419	420	419	420	16,000	2,100
1988-04-19	420	420	420	420	28,000	2,100
1988-04-18	420	420	420	420	2,000	2,100
1988-04-15	418	418	396	398	6,000	1,990
1988-04-14	418	418	418	418	1,000	2,090
1988-04-12	410	418	410	418	3,000	2,090
1988-04-11	410	419	410	419	2,000	2,095
1988-04-08	409	410	409	410	4,000	2,050
1988-04-07	409	409	400	409	3,000	2,045
1988-04-06	410	410	410	410	5,000	2,050
1988-04-05	410	410	410	410	2,000	2,050
1988-04-04	410	410	410	410	2,000	2,050
1988-04-02	400	401	400	400	5,000	2,000
1988-04-01	400	400	400	400	2,000	2,000
1988-03-30	410	410	410	410	3,000	2,050
1988-03-26	391	391	390	390	3,000	1,950
1988-03-25	391	406	391	406	4,000	2,030
1988-03-24	395	395	390	390	3,000	1,950
1988-03-23	385	390	383	390	12,000	1,950
1988-03-22	400	404	381	381	7,000	1,905
1988-03-18	409	409	406	406	2,000	2,030
1988-03-17	410	410	410	410	6,000	2,050
1988-03-16	409	410	409	410	7,000	2,050
1988-03-15	419	419	409	409	7,000	2,045
1988-03-14	419	420	415	420	8,000	2,100
1988-03-11	419	419	419	419	4,000	2,095
1988-03-10	419	419	419	419	6,000	2,095
1988-03-09	420	420	420	420	3,000	2,100
1988-03-08	422	422	422	422	2,000	2,110
1988-03-05	422	422	422	422	1,000	2,110
1988-03-04	425	425	420	420	3,000	2,100
1988-03-03	420	420	420	420	5,000	2,100
1988-03-02	417	417	415	415	3,000	2,075
1988-03-01	413	421	413	415	5,000	2,075
1988-02-29	420	420	415	415	2,000	2,075
1988-02-27	420	420	420	420	1,000	2,100
1988-02-26	420	430	420	430	3,000	2,150
1988-02-25	420	421	415	415	8,000	2,075
1988-02-24	420	420	420	420	16,000	2,100
1988-02-23	420	420	419	420	11,000	2,100
1988-02-22	420	420	415	415	3,000	2,075
1988-02-19	420	420	420	420	6,000	2,100
1988-02-17	420	420	420	420	6,000	2,100
1988-02-15	420	420	415	415	5,000	2,075
1988-02-12	415	420	415	420	6,000	2,100
1988-02-10	420	420	420	420	2,000	2,100
1988-02-09	428	428	425	425	4,000	2,125
1988-02-08	420	425	420	425	9,000	2,125
1988-02-06	419	419	419	419	5,000	2,095
1988-02-05	411	411	410	411	14,000	2,055
1988-02-04	410	420	410	411	12,000	2,055
1988-02-03	400	409	400	409	10,000	2,045
1988-02-02	388	400	388	400	4,000	2,000
1988-01-30	400	400	400	400	9,000	2,000
1988-01-29	400	400	400	400	1,000	2,000
1988-01-28	385	385	385	385	2,000	1,925
1988-01-27	385	385	383	383	3,000	1,915
1988-01-26	383	383	383	383	3,000	1,915
1988-01-23	381	381	381	381	2,000	1,905
1988-01-21	400	400	381	381	3,000	1,905
1988-01-20	400	400	400	400	3,000	2,000
1988-01-19	381	400	381	400	2,000	2,000
1988-01-08	391	391	381	381	4,000	1,905
1988-01-07	395	395	395	395	1,000	1,975
1988-01-06	400	400	395	395	7,000	1,975
1988-01-04	420	420	420	420	3,000	2,100

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