3578 倉庫精練(株) の時系列データ [1989年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1989-12-29 | 1,330 | 1,350 | 1,330 | 1,350 | 22,000 | 6,750 |
1989-12-28 | 1,300 | 1,320 | 1,300 | 1,310 | 16,000 | 6,550 |
1989-12-27 | 1,330 | 1,330 | 1,300 | 1,320 | 24,000 | 6,600 |
1989-12-26 | 1,310 | 1,320 | 1,290 | 1,320 | 9,000 | 6,600 |
1989-12-25 | 1,300 | 1,320 | 1,300 | 1,300 | 5,000 | 6,500 |
1989-12-22 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 | 6,600 |
1989-12-21 | 1,300 | 1,320 | 1,300 | 1,320 | 25,000 | 6,600 |
1989-12-20 | 1,280 | 1,320 | 1,280 | 1,320 | 6,000 | 6,600 |
1989-12-19 | 1,300 | 1,300 | 1,280 | 1,280 | 16,000 | 6,400 |
1989-12-18 | 1,280 | 1,300 | 1,250 | 1,300 | 31,000 | 6,500 |
1989-12-15 | 1,290 | 1,290 | 1,250 | 1,250 | 33,000 | 6,250 |
1989-12-14 | 1,350 | 1,350 | 1,200 | 1,250 | 27,000 | 6,250 |
1989-12-13 | 1,300 | 1,350 | 1,290 | 1,350 | 39,000 | 6,750 |
1989-12-12 | 1,300 | 1,300 | 1,290 | 1,300 | 49,000 | 6,500 |
1989-12-11 | 1,350 | 1,350 | 1,270 | 1,300 | 52,000 | 6,500 |
1989-12-08 | 1,270 | 1,310 | 1,250 | 1,310 | 39,000 | 6,550 |
1989-12-07 | 1,230 | 1,250 | 1,230 | 1,250 | 43,000 | 6,250 |
1989-12-06 | 1,240 | 1,240 | 1,210 | 1,210 | 12,000 | 6,050 |
1989-12-05 | 1,240 | 1,240 | 1,220 | 1,230 | 14,000 | 6,150 |
1989-12-04 | 1,210 | 1,250 | 1,190 | 1,200 | 32,000 | 6,000 |
1989-12-01 | 1,220 | 1,220 | 1,190 | 1,190 | 20,000 | 5,950 |
1989-11-30 | 1,240 | 1,240 | 1,230 | 1,230 | 21,000 | 6,150 |
1989-11-29 | 1,200 | 1,240 | 1,200 | 1,210 | 54,000 | 6,050 |
1989-11-28 | 1,180 | 1,190 | 1,170 | 1,190 | 22,000 | 5,950 |
1989-11-27 | 1,200 | 1,230 | 1,170 | 1,180 | 35,000 | 5,900 |
1989-11-24 | 1,100 | 1,180 | 1,100 | 1,170 | 28,000 | 5,850 |
1989-11-22 | 1,080 | 1,110 | 1,070 | 1,110 | 35,000 | 5,550 |
1989-11-21 | 1,070 | 1,070 | 1,060 | 1,070 | 14,000 | 5,350 |
1989-11-20 | 1,070 | 1,070 | 1,060 | 1,070 | 20,000 | 5,350 |
1989-11-17 | 1,110 | 1,110 | 1,050 | 1,050 | 29,000 | 5,250 |
1989-11-16 | 1,160 | 1,180 | 1,130 | 1,130 | 95,000 | 5,650 |
1989-11-15 | 1,080 | 1,150 | 1,080 | 1,120 | 59,000 | 5,600 |
1989-11-14 | 1,060 | 1,070 | 1,060 | 1,070 | 42,000 | 5,350 |
1989-11-13 | 1,050 | 1,080 | 1,050 | 1,050 | 88,000 | 5,250 |
1989-11-10 | 1,050 | 1,060 | 1,020 | 1,020 | 105,000 | 5,100 |
1989-11-09 | 990 | 994 | 971 | 971 | 46,000 | 4,855 |
1989-11-08 | 947 | 1,010 | 945 | 1,000 | 59,000 | 5,000 |
1989-11-07 | 930 | 943 | 930 | 943 | 15,000 | 4,715 |
1989-11-06 | 930 | 930 | 930 | 930 | 7,000 | 4,650 |
1989-11-02 | 925 | 930 | 918 | 930 | 29,000 | 4,650 |
1989-11-01 | 910 | 920 | 910 | 920 | 9,000 | 4,600 |
1989-10-31 | 910 | 910 | 910 | 910 | 6,000 | 4,550 |
1989-10-30 | 910 | 920 | 905 | 920 | 8,000 | 4,600 |
1989-10-27 | 900 | 920 | 900 | 915 | 17,000 | 4,575 |
1989-10-26 | 935 | 935 | 911 | 911 | 10,000 | 4,555 |
1989-10-25 | 915 | 935 | 911 | 930 | 11,000 | 4,650 |
1989-10-24 | 902 | 910 | 895 | 900 | 15,000 | 4,500 |
1989-10-23 | 921 | 925 | 900 | 900 | 18,000 | 4,500 |
1989-10-20 | 925 | 925 | 920 | 920 | 17,000 | 4,600 |
1989-10-19 | 930 | 930 | 920 | 920 | 7,000 | 4,600 |
1989-10-18 | 930 | 950 | 930 | 950 | 10,000 | 4,750 |
1989-10-17 | 900 | 930 | 900 | 930 | 10,000 | 4,650 |
1989-10-16 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
1989-10-13 | 900 | 930 | 900 | 930 | 18,000 | 4,650 |
1989-10-12 | 920 | 920 | 910 | 910 | 23,000 | 4,550 |
1989-10-11 | 999 | 1,010 | 970 | 970 | 45,000 | 4,850 |
1989-10-09 | 974 | 998 | 970 | 993 | 36,000 | 4,965 |
1989-10-06 | 954 | 960 | 954 | 956 | 27,000 | 4,780 |
1989-10-05 | 912 | 930 | 912 | 930 | 60,000 | 4,650 |
1989-10-04 | 901 | 910 | 901 | 910 | 40,000 | 4,550 |
1989-10-03 | 900 | 915 | 900 | 900 | 23,000 | 4,500 |
1989-10-02 | 879 | 905 | 879 | 899 | 33,000 | 4,495 |
1989-09-29 | 875 | 875 | 869 | 875 | 9,000 | 4,375 |
1989-09-28 | 869 | 875 | 865 | 875 | 27,000 | 4,375 |
1989-09-27 | 879 | 879 | 865 | 869 | 24,000 | 4,345 |
1989-09-26 | 875 | 880 | 865 | 879 | 20,000 | 4,395 |
1989-09-25 | 885 | 885 | 870 | 880 | 46,000 | 4,400 |
1989-09-22 | 816 | 840 | 815 | 840 | 48,000 | 4,200 |
1989-09-21 | 814 | 815 | 801 | 801 | 35,000 | 4,005 |
1989-09-20 | 800 | 815 | 800 | 801 | 19,000 | 4,005 |
1989-09-19 | 795 | 800 | 795 | 800 | 24,000 | 4,000 |
1989-09-18 | 790 | 805 | 790 | 801 | 44,000 | 4,005 |
1989-09-14 | 785 | 798 | 785 | 790 | 19,000 | 3,950 |
1989-09-13 | 765 | 790 | 765 | 790 | 4,000 | 3,950 |
1989-09-12 | 760 | 765 | 760 | 760 | 10,000 | 3,800 |
1989-09-11 | 775 | 775 | 755 | 755 | 14,000 | 3,775 |
1989-09-08 | 799 | 805 | 790 | 795 | 27,000 | 3,975 |
1989-09-07 | 763 | 795 | 763 | 795 | 22,000 | 3,975 |
1989-09-06 | 740 | 760 | 740 | 760 | 8,000 | 3,800 |
1989-09-05 | 738 | 740 | 736 | 740 | 9,000 | 3,700 |
1989-09-04 | 745 | 745 | 740 | 740 | 5,000 | 3,700 |
1989-09-01 | 750 | 750 | 745 | 745 | 6,000 | 3,725 |
1989-08-31 | 765 | 765 | 764 | 764 | 7,000 | 3,820 |
1989-08-30 | 770 | 770 | 767 | 768 | 10,000 | 3,840 |
1989-08-29 | 761 | 775 | 761 | 775 | 7,000 | 3,875 |
1989-08-28 | 790 | 795 | 775 | 775 | 31,000 | 3,875 |
1989-08-25 | 773 | 795 | 769 | 788 | 44,000 | 3,940 |
1989-08-24 | 760 | 769 | 750 | 769 | 19,000 | 3,845 |
1989-08-23 | 750 | 778 | 750 | 765 | 67,000 | 3,825 |
1989-08-22 | 720 | 745 | 720 | 743 | 33,000 | 3,715 |
1989-08-21 | 709 | 713 | 709 | 713 | 7,000 | 3,565 |
1989-08-18 | 710 | 710 | 709 | 709 | 4,000 | 3,545 |
1989-08-17 | 710 | 710 | 705 | 710 | 7,000 | 3,550 |
1989-08-16 | 719 | 719 | 710 | 710 | 2,000 | 3,550 |
1989-08-15 | 705 | 715 | 705 | 710 | 10,000 | 3,550 |
1989-08-14 | 704 | 704 | 700 | 700 | 6,000 | 3,500 |
1989-08-11 | 720 | 720 | 702 | 702 | 13,000 | 3,510 |
1989-08-10 | 708 | 712 | 708 | 711 | 13,000 | 3,555 |
1989-08-09 | 709 | 709 | 701 | 705 | 7,000 | 3,525 |
1989-08-08 | 705 | 705 | 700 | 700 | 6,000 | 3,500 |
1989-08-07 | 697 | 705 | 697 | 705 | 7,000 | 3,525 |
1989-08-04 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
1989-08-03 | 705 | 710 | 705 | 705 | 7,000 | 3,525 |
1989-08-02 | 720 | 720 | 691 | 710 | 12,000 | 3,550 |
1989-08-01 | 690 | 720 | 690 | 720 | 47,000 | 3,600 |
1989-07-31 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
1989-07-28 | 685 | 685 | 685 | 685 | 4,000 | 3,425 |
1989-07-26 | 660 | 660 | 660 | 660 | 9,000 | 3,300 |
1989-07-25 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
1989-07-24 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
1989-07-21 | 660 | 661 | 660 | 660 | 6,000 | 3,300 |
1989-07-20 | 665 | 665 | 660 | 660 | 12,000 | 3,300 |
1989-07-19 | 660 | 660 | 660 | 660 | 7,000 | 3,300 |
1989-07-18 | 685 | 685 | 680 | 680 | 11,000 | 3,400 |
1989-07-17 | 694 | 695 | 690 | 690 | 9,000 | 3,450 |
1989-07-14 | 690 | 695 | 685 | 695 | 19,000 | 3,475 |
1989-07-13 | 695 | 700 | 690 | 695 | 25,000 | 3,475 |
1989-07-12 | 701 | 701 | 690 | 695 | 41,000 | 3,475 |
1989-07-11 | 700 | 701 | 698 | 701 | 56,000 | 3,505 |
1989-07-10 | 660 | 675 | 660 | 670 | 27,000 | 3,350 |
1989-07-07 | 650 | 650 | 640 | 650 | 14,000 | 3,250 |
1989-07-06 | 645 | 645 | 630 | 640 | 10,000 | 3,200 |
1989-07-05 | 630 | 645 | 630 | 645 | 9,000 | 3,225 |
1989-07-04 | 640 | 640 | 630 | 630 | 2,000 | 3,150 |
1989-07-03 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
1989-06-30 | 640 | 640 | 640 | 640 | 7,000 | 3,200 |
1989-06-29 | 650 | 650 | 640 | 645 | 14,000 | 3,225 |
1989-06-28 | 650 | 658 | 640 | 640 | 26,000 | 3,200 |
1989-06-27 | 630 | 649 | 630 | 649 | 24,000 | 3,245 |
1989-06-26 | 620 | 620 | 610 | 610 | 2,000 | 3,050 |
1989-06-23 | 625 | 630 | 625 | 630 | 2,000 | 3,150 |
1989-06-22 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
1989-06-21 | 631 | 635 | 625 | 625 | 14,000 | 3,125 |
1989-06-20 | 620 | 630 | 620 | 630 | 3,000 | 3,150 |
1989-06-19 | 611 | 620 | 611 | 611 | 3,000 | 3,055 |
1989-06-16 | 601 | 601 | 600 | 600 | 5,000 | 3,000 |
1989-06-15 | 601 | 601 | 601 | 601 | 4,000 | 3,005 |
1989-06-14 | 618 | 619 | 618 | 619 | 3,000 | 3,095 |
1989-06-13 | 640 | 640 | 620 | 620 | 5,000 | 3,100 |
1989-06-12 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
1989-06-09 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
1989-06-07 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
1989-06-06 | 605 | 605 | 585 | 585 | 11,000 | 2,925 |
1989-06-05 | 609 | 609 | 608 | 608 | 6,000 | 3,040 |
1989-06-02 | 635 | 635 | 610 | 610 | 17,000 | 3,050 |
1989-06-01 | 645 | 650 | 645 | 650 | 18,000 | 3,250 |
1989-05-31 | 640 | 645 | 640 | 645 | 7,000 | 3,225 |
1989-05-30 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
1989-05-29 | 625 | 625 | 625 | 625 | 4,000 | 3,125 |
1989-05-26 | 645 | 645 | 640 | 640 | 8,000 | 3,200 |
1989-05-25 | 642 | 650 | 641 | 645 | 14,000 | 3,225 |
1989-05-24 | 620 | 630 | 620 | 630 | 7,000 | 3,150 |
1989-05-23 | 630 | 630 | 620 | 620 | 5,000 | 3,100 |
1989-05-22 | 640 | 650 | 640 | 650 | 15,000 | 3,250 |
1989-05-19 | 650 | 650 | 640 | 640 | 17,000 | 3,200 |
1989-05-18 | 620 | 660 | 620 | 650 | 41,000 | 3,250 |
1989-05-17 | 600 | 618 | 600 | 612 | 20,000 | 3,060 |
1989-05-16 | 600 | 601 | 600 | 600 | 43,000 | 3,000 |
1989-05-15 | 600 | 600 | 595 | 595 | 3,000 | 2,975 |
1989-05-12 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
1989-05-11 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
1989-05-10 | 600 | 600 | 591 | 591 | 10,000 | 2,955 |
1989-05-09 | 602 | 615 | 600 | 600 | 29,000 | 3,000 |
1989-05-08 | 601 | 604 | 600 | 600 | 26,000 | 3,000 |
1989-05-02 | 580 | 586 | 572 | 586 | 12,000 | 2,930 |
1989-05-01 | 565 | 570 | 565 | 570 | 6,000 | 2,850 |
1989-04-28 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
1989-04-27 | 559 | 560 | 559 | 560 | 5,000 | 2,800 |
1989-04-25 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
1989-04-24 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
1989-04-21 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
1989-04-19 | 560 | 560 | 550 | 550 | 3,000 | 2,750 |
1989-04-17 | 560 | 560 | 550 | 550 | 25,000 | 2,750 |
1989-04-14 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
1989-04-12 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
1989-04-10 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
1989-04-07 | 550 | 550 | 550 | 550 | 10,000 | 2,750 |
1989-04-06 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
1989-04-05 | 573 | 573 | 572 | 572 | 2,000 | 2,860 |
1989-04-04 | 570 | 573 | 570 | 573 | 7,000 | 2,865 |
1989-04-03 | 570 | 570 | 551 | 551 | 12,000 | 2,755 |
1989-03-30 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
1989-03-29 | 552 | 570 | 552 | 568 | 7,000 | 2,840 |
1989-03-28 | 550 | 565 | 550 | 550 | 6,000 | 2,750 |
1989-03-27 | 556 | 559 | 555 | 559 | 5,000 | 2,795 |
1989-03-24 | 556 | 556 | 556 | 556 | 6,000 | 2,780 |
1989-03-23 | 563 | 563 | 563 | 563 | 2,000 | 2,815 |
1989-03-20 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
1989-03-17 | 570 | 570 | 560 | 560 | 5,000 | 2,800 |
1989-03-16 | 575 | 575 | 570 | 570 | 11,000 | 2,850 |
1989-03-15 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
1989-03-14 | 582 | 582 | 575 | 575 | 7,000 | 2,875 |
1989-03-13 | 570 | 580 | 570 | 580 | 11,000 | 2,900 |
1989-03-06 | 553 | 557 | 553 | 553 | 4,000 | 2,765 |
1989-03-03 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
1989-03-02 | 555 | 557 | 555 | 557 | 4,000 | 2,785 |
1989-02-28 | 570 | 570 | 540 | 540 | 4,000 | 2,700 |
1989-02-27 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
1989-02-23 | 560 | 560 | 550 | 550 | 8,000 | 2,750 |
1989-02-22 | 541 | 541 | 531 | 531 | 8,000 | 2,655 |
1989-02-21 | 585 | 590 | 585 | 585 | 5,000 | 2,925 |
1989-02-20 | 590 | 590 | 585 | 585 | 6,000 | 2,925 |
1989-02-17 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
1989-02-16 | 583 | 589 | 570 | 570 | 8,000 | 2,850 |
1989-02-15 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
1989-02-14 | 593 | 595 | 580 | 580 | 16,000 | 2,900 |
1989-02-13 | 600 | 600 | 591 | 591 | 22,000 | 2,955 |
1989-02-10 | 599 | 599 | 599 | 599 | 5,000 | 2,995 |
1989-02-09 | 600 | 600 | 591 | 599 | 9,000 | 2,995 |
1989-02-08 | 595 | 606 | 590 | 600 | 15,000 | 3,000 |
1989-02-07 | 581 | 583 | 581 | 583 | 5,000 | 2,915 |
1989-02-06 | 583 | 583 | 578 | 578 | 5,000 | 2,890 |
1989-02-03 | 582 | 582 | 578 | 578 | 7,000 | 2,890 |
1989-02-02 | 581 | 592 | 580 | 580 | 11,000 | 2,900 |
1989-02-01 | 600 | 600 | 597 | 597 | 3,000 | 2,985 |
1989-01-31 | 600 | 610 | 600 | 602 | 16,000 | 3,010 |
1989-01-30 | 600 | 613 | 600 | 600 | 26,000 | 3,000 |
1989-01-28 | 620 | 625 | 615 | 615 | 28,000 | 3,075 |
1989-01-27 | 607 | 630 | 605 | 615 | 78,000 | 3,075 |
1989-01-26 | 550 | 553 | 550 | 553 | 22,000 | 2,765 |
1989-01-25 | 533 | 540 | 533 | 540 | 2,000 | 2,700 |
1989-01-24 | 525 | 547 | 521 | 532 | 21,000 | 2,660 |
1989-01-23 | 520 | 524 | 520 | 520 | 15,000 | 2,600 |
1989-01-20 | 520 | 521 | 520 | 520 | 8,000 | 2,600 |
1989-01-19 | 510 | 520 | 510 | 520 | 12,000 | 2,600 |
1989-01-18 | 505 | 510 | 505 | 510 | 14,000 | 2,550 |
1989-01-17 | 500 | 502 | 500 | 502 | 13,000 | 2,510 |
1989-01-13 | 500 | 500 | 500 | 500 | 9,000 | 2,500 |
1989-01-12 | 500 | 505 | 494 | 495 | 15,000 | 2,475 |
1989-01-11 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
1989-01-10 | 505 | 505 | 500 | 505 | 4,000 | 2,525 |
1989-01-09 | 505 | 505 | 500 | 500 | 3,000 | 2,500 |
1989-01-06 | 490 | 493 | 490 | 493 | 12,000 | 2,465 |
1989-01-05 | 490 | 510 | 490 | 505 | 13,000 | 2,525 |
1989-01-04 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
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