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
1989-12-291,3301,3501,3301,35022,0006,750
1989-12-281,3001,3201,3001,31016,0006,550
1989-12-271,3301,3301,3001,32024,0006,600
1989-12-261,3101,3201,2901,3209,0006,600
1989-12-251,3001,3201,3001,3005,0006,500
1989-12-221,3201,3201,3201,3207,0006,600
1989-12-211,3001,3201,3001,32025,0006,600
1989-12-201,2801,3201,2801,3206,0006,600
1989-12-191,3001,3001,2801,28016,0006,400
1989-12-181,2801,3001,2501,30031,0006,500
1989-12-151,2901,2901,2501,25033,0006,250
1989-12-141,3501,3501,2001,25027,0006,250
1989-12-131,3001,3501,2901,35039,0006,750
1989-12-121,3001,3001,2901,30049,0006,500
1989-12-111,3501,3501,2701,30052,0006,500
1989-12-081,2701,3101,2501,31039,0006,550
1989-12-071,2301,2501,2301,25043,0006,250
1989-12-061,2401,2401,2101,21012,0006,050
1989-12-051,2401,2401,2201,23014,0006,150
1989-12-041,2101,2501,1901,20032,0006,000
1989-12-011,2201,2201,1901,19020,0005,950
1989-11-301,2401,2401,2301,23021,0006,150
1989-11-291,2001,2401,2001,21054,0006,050
1989-11-281,1801,1901,1701,19022,0005,950
1989-11-271,2001,2301,1701,18035,0005,900
1989-11-241,1001,1801,1001,17028,0005,850
1989-11-221,0801,1101,0701,11035,0005,550
1989-11-211,0701,0701,0601,07014,0005,350
1989-11-201,0701,0701,0601,07020,0005,350
1989-11-171,1101,1101,0501,05029,0005,250
1989-11-161,1601,1801,1301,13095,0005,650
1989-11-151,0801,1501,0801,12059,0005,600
1989-11-141,0601,0701,0601,07042,0005,350
1989-11-131,0501,0801,0501,05088,0005,250
1989-11-101,0501,0601,0201,020105,0005,100
1989-11-0999099497197146,0004,855
1989-11-089471,0109451,00059,0005,000
1989-11-0793094393094315,0004,715
1989-11-069309309309307,0004,650
1989-11-0292593091893029,0004,650
1989-11-019109209109209,0004,600
1989-10-319109109109106,0004,550
1989-10-309109209059208,0004,600
1989-10-2790092090091517,0004,575
1989-10-2693593591191110,0004,555
1989-10-2591593591193011,0004,650
1989-10-2490291089590015,0004,500
1989-10-2392192590090018,0004,500
1989-10-2092592592092017,0004,600
1989-10-199309309209207,0004,600
1989-10-1893095093095010,0004,750
1989-10-1790093090093010,0004,650
1989-10-169009009009005,0004,500
1989-10-1390093090093018,0004,650
1989-10-1292092091091023,0004,550
1989-10-119991,01097097045,0004,850
1989-10-0997499897099336,0004,965
1989-10-0695496095495627,0004,780
1989-10-0591293091293060,0004,650
1989-10-0490191090191040,0004,550
1989-10-0390091590090023,0004,500
1989-10-0287990587989933,0004,495
1989-09-298758758698759,0004,375
1989-09-2886987586587527,0004,375
1989-09-2787987986586924,0004,345
1989-09-2687588086587920,0004,395
1989-09-2588588587088046,0004,400
1989-09-2281684081584048,0004,200
1989-09-2181481580180135,0004,005
1989-09-2080081580080119,0004,005
1989-09-1979580079580024,0004,000
1989-09-1879080579080144,0004,005
1989-09-1478579878579019,0003,950
1989-09-137657907657904,0003,950
1989-09-1276076576076010,0003,800
1989-09-1177577575575514,0003,775
1989-09-0879980579079527,0003,975
1989-09-0776379576379522,0003,975
1989-09-067407607407608,0003,800
1989-09-057387407367409,0003,700
1989-09-047457457407405,0003,700
1989-09-017507507457456,0003,725
1989-08-317657657647647,0003,820
1989-08-3077077076776810,0003,840
1989-08-297617757617757,0003,875
1989-08-2879079577577531,0003,875
1989-08-2577379576978844,0003,940
1989-08-2476076975076919,0003,845
1989-08-2375077875076567,0003,825
1989-08-2272074572074333,0003,715
1989-08-217097137097137,0003,565
1989-08-187107107097094,0003,545
1989-08-177107107057107,0003,550
1989-08-167197197107102,0003,550
1989-08-1570571570571010,0003,550
1989-08-147047047007006,0003,500
1989-08-1172072070270213,0003,510
1989-08-1070871270871113,0003,555
1989-08-097097097017057,0003,525
1989-08-087057057007006,0003,500
1989-08-076977056977057,0003,525
1989-08-046956956956952,0003,475
1989-08-037057107057057,0003,525
1989-08-0272072069171012,0003,550
1989-08-0169072069072047,0003,600
1989-07-316806806806804,0003,400
1989-07-286856856856854,0003,425
1989-07-266606606606609,0003,300
1989-07-256606606606605,0003,300
1989-07-246606606606601,0003,300
1989-07-216606616606606,0003,300
1989-07-2066566566066012,0003,300
1989-07-196606606606607,0003,300
1989-07-1868568568068011,0003,400
1989-07-176946956906909,0003,450
1989-07-1469069568569519,0003,475
1989-07-1369570069069525,0003,475
1989-07-1270170169069541,0003,475
1989-07-1170070169870156,0003,505
1989-07-1066067566067027,0003,350
1989-07-0765065064065014,0003,250
1989-07-0664564563064010,0003,200
1989-07-056306456306459,0003,225
1989-07-046406406306302,0003,150
1989-07-036406406406401,0003,200
1989-06-306406406406407,0003,200
1989-06-2965065064064514,0003,225
1989-06-2865065864064026,0003,200
1989-06-2763064963064924,0003,245
1989-06-266206206106102,0003,050
1989-06-236256306256302,0003,150
1989-06-226306306306304,0003,150
1989-06-2163163562562514,0003,125
1989-06-206206306206303,0003,150
1989-06-196116206116113,0003,055
1989-06-166016016006005,0003,000
1989-06-156016016016014,0003,005
1989-06-146186196186193,0003,095
1989-06-136406406206205,0003,100
1989-06-126406406406402,0003,200
1989-06-096356356356353,0003,175
1989-06-075955955955951,0002,975
1989-06-0660560558558511,0002,925
1989-06-056096096086086,0003,040
1989-06-0263563561061017,0003,050
1989-06-0164565064565018,0003,250
1989-05-316406456406457,0003,225
1989-05-306406406406404,0003,200
1989-05-296256256256254,0003,125
1989-05-266456456406408,0003,200
1989-05-2564265064164514,0003,225
1989-05-246206306206307,0003,150
1989-05-236306306206205,0003,100
1989-05-2264065064065015,0003,250
1989-05-1965065064064017,0003,200
1989-05-1862066062065041,0003,250
1989-05-1760061860061220,0003,060
1989-05-1660060160060043,0003,000
1989-05-156006005955953,0002,975
1989-05-126006006006009,0003,000
1989-05-115955955955951,0002,975
1989-05-1060060059159110,0002,955
1989-05-0960261560060029,0003,000
1989-05-0860160460060026,0003,000
1989-05-0258058657258612,0002,930
1989-05-015655705655706,0002,850
1989-04-285605605605604,0002,800
1989-04-275595605595605,0002,800
1989-04-255605605605602,0002,800
1989-04-245605605605603,0002,800
1989-04-215535535535531,0002,765
1989-04-195605605505503,0002,750
1989-04-1756056055055025,0002,750
1989-04-145605605605602,0002,800
1989-04-125505505505501,0002,750
1989-04-105705705705702,0002,850
1989-04-0755055055055010,0002,750
1989-04-065705705705701,0002,850
1989-04-055735735725722,0002,860
1989-04-045705735705737,0002,865
1989-04-0357057055155112,0002,755
1989-03-305715715715711,0002,855
1989-03-295525705525687,0002,840
1989-03-285505655505506,0002,750
1989-03-275565595555595,0002,795
1989-03-245565565565566,0002,780
1989-03-235635635635632,0002,815
1989-03-205555555555553,0002,775
1989-03-175705705605605,0002,800
1989-03-1657557557057011,0002,850
1989-03-155755755755751,0002,875
1989-03-145825825755757,0002,875
1989-03-1357058057058011,0002,900
1989-03-065535575535534,0002,765
1989-03-035515515515511,0002,755
1989-03-025555575555574,0002,785
1989-02-285705705405404,0002,700
1989-02-275705705705702,0002,850
1989-02-235605605505508,0002,750
1989-02-225415415315318,0002,655
1989-02-215855905855855,0002,925
1989-02-205905905855856,0002,925
1989-02-175855855855852,0002,925
1989-02-165835895705708,0002,850
1989-02-155805805805803,0002,900
1989-02-1459359558058016,0002,900
1989-02-1360060059159122,0002,955
1989-02-105995995995995,0002,995
1989-02-096006005915999,0002,995
1989-02-0859560659060015,0003,000
1989-02-075815835815835,0002,915
1989-02-065835835785785,0002,890
1989-02-035825825785787,0002,890
1989-02-0258159258058011,0002,900
1989-02-016006005975973,0002,985
1989-01-3160061060060216,0003,010
1989-01-3060061360060026,0003,000
1989-01-2862062561561528,0003,075
1989-01-2760763060561578,0003,075
1989-01-2655055355055322,0002,765
1989-01-255335405335402,0002,700
1989-01-2452554752153221,0002,660
1989-01-2352052452052015,0002,600
1989-01-205205215205208,0002,600
1989-01-1951052051052012,0002,600
1989-01-1850551050551014,0002,550
1989-01-1750050250050213,0002,510
1989-01-135005005005009,0002,500
1989-01-1250050549449515,0002,475
1989-01-115005005005005,0002,500
1989-01-105055055005054,0002,525
1989-01-095055055005003,0002,500
1989-01-0649049349049312,0002,465
1989-01-0549051049050513,0002,525
1989-01-045055055055051,0002,525

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