3578 倉庫精練(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 851 | 851 | 851 | 851 | 2,000 | 4,255 |
| 1991-12-25 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1991-12-20 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1991-12-19 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1991-12-18 | 850 | 855 | 850 | 855 | 2,000 | 4,275 |
| 1991-12-17 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1991-12-16 | 850 | 851 | 850 | 851 | 2,000 | 4,255 |
| 1991-12-12 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1991-12-04 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1991-12-03 | 890 | 890 | 890 | 890 | 10,000 | 4,450 |
| 1991-11-29 | 910 | 910 | 900 | 910 | 12,000 | 4,550 |
| 1991-11-27 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1991-11-26 | 920 | 920 | 920 | 920 | 10,000 | 4,600 |
| 1991-11-22 | 945 | 945 | 945 | 945 | 3,000 | 4,725 |
| 1991-11-21 | 950 | 954 | 950 | 954 | 2,000 | 4,770 |
| 1991-11-20 | 945 | 945 | 940 | 940 | 10,000 | 4,700 |
| 1991-11-19 | 950 | 970 | 950 | 970 | 3,000 | 4,850 |
| 1991-11-18 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1991-11-14 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1991-11-12 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1991-11-05 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1991-10-31 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1991-10-30 | 999 | 999 | 999 | 999 | 4,000 | 4,995 |
| 1991-10-29 | 950 | 970 | 950 | 963 | 17,000 | 4,815 |
| 1991-10-28 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1991-10-25 | 930 | 950 | 921 | 950 | 5,000 | 4,750 |
| 1991-10-23 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1991-10-22 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 1991-10-18 | 960 | 970 | 960 | 970 | 20,000 | 4,850 |
| 1991-10-16 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1991-10-15 | 955 | 955 | 940 | 940 | 18,000 | 4,700 |
| 1991-10-14 | 955 | 955 | 955 | 955 | 2,000 | 4,775 |
| 1991-10-11 | 955 | 970 | 955 | 970 | 4,000 | 4,850 |
| 1991-10-09 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 1991-10-08 | 970 | 970 | 965 | 965 | 20,000 | 4,825 |
| 1991-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1991-10-03 | 981 | 1,000 | 981 | 1,000 | 8,000 | 5,000 |
| 1991-10-02 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1991-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-09-27 | 935 | 938 | 935 | 936 | 10,000 | 4,680 |
| 1991-09-26 | 956 | 957 | 936 | 936 | 18,000 | 4,680 |
| 1991-09-25 | 955 | 955 | 955 | 955 | 10,000 | 4,775 |
| 1991-09-24 | 950 | 950 | 920 | 940 | 26,000 | 4,700 |
| 1991-09-20 | 959 | 960 | 950 | 950 | 8,000 | 4,750 |
| 1991-09-18 | 965 | 965 | 960 | 960 | 8,000 | 4,800 |
| 1991-09-17 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 1991-09-13 | 972 | 972 | 965 | 965 | 8,000 | 4,825 |
| 1991-09-12 | 972 | 972 | 972 | 972 | 6,000 | 4,860 |
| 1991-09-11 | 961 | 961 | 961 | 961 | 1,000 | 4,805 |
| 1991-09-10 | 972 | 1,000 | 972 | 1,000 | 3,000 | 5,000 |
| 1991-09-09 | 985 | 985 | 985 | 985 | 1,000 | 4,925 |
| 1991-09-05 | 995 | 995 | 995 | 995 | 1,000 | 4,975 |
| 1991-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-09-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1991-08-28 | 999 | 1,040 | 999 | 1,040 | 3,000 | 5,200 |
| 1991-08-27 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1991-08-23 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1991-08-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1991-08-21 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 5,400 |
| 1991-08-19 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 5,550 |
| 1991-08-06 | 1,190 | 1,190 | 1,170 | 1,170 | 8,000 | 5,850 |
| 1991-08-02 | 1,150 | 1,200 | 1,130 | 1,200 | 10,000 | 6,000 |
| 1991-07-29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1991-07-25 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 5,650 |
| 1991-07-24 | 1,110 | 1,200 | 1,110 | 1,190 | 8,000 | 5,950 |
| 1991-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 6,000 |
| 1991-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 | 6,000 |
| 1991-07-19 | 1,160 | 1,200 | 1,160 | 1,200 | 16,000 | 6,000 |
| 1991-07-18 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 | 5,750 |
| 1991-07-17 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 | 5,800 |
| 1991-07-16 | 1,110 | 1,130 | 1,100 | 1,130 | 46,000 | 5,650 |
| 1991-07-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1991-07-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1991-07-10 | 1,080 | 1,080 | 1,050 | 1,080 | 7,000 | 5,400 |
| 1991-07-09 | 1,090 | 1,090 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1991-07-08 | 1,120 | 1,120 | 1,100 | 1,120 | 11,000 | 5,600 |
| 1991-07-05 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1991-07-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1991-06-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 1991-06-25 | 1,200 | 1,200 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1991-06-20 | 1,230 | 1,230 | 1,200 | 1,220 | 11,000 | 6,100 |
| 1991-06-19 | 1,240 | 1,240 | 1,200 | 1,200 | 12,000 | 6,000 |
| 1991-06-18 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 6,200 |
| 1991-06-14 | 1,250 | 1,260 | 1,210 | 1,210 | 13,000 | 6,050 |
| 1991-06-13 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 | 6,200 |
| 1991-06-12 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 6,000 |
| 1991-06-11 | 1,220 | 1,240 | 1,210 | 1,210 | 5,000 | 6,050 |
| 1991-06-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1991-06-06 | 1,200 | 1,210 | 1,200 | 1,210 | 23,000 | 6,050 |
| 1991-06-05 | 1,240 | 1,240 | 1,210 | 1,210 | 2,000 | 6,050 |
| 1991-06-03 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1991-05-31 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1991-05-30 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 6,200 |
| 1991-05-29 | 1,270 | 1,270 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1991-05-28 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1991-05-27 | 1,300 | 1,300 | 1,260 | 1,260 | 5,000 | 6,300 |
| 1991-05-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 1991-05-23 | 1,370 | 1,380 | 1,330 | 1,330 | 11,000 | 6,650 |
| 1991-05-22 | 1,400 | 1,400 | 1,320 | 1,330 | 53,000 | 6,650 |
| 1991-05-21 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 | 6,250 |
| 1991-05-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1991-05-17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1991-05-16 | 1,230 | 1,250 | 1,230 | 1,250 | 7,000 | 6,250 |
| 1991-05-15 | 1,260 | 1,310 | 1,260 | 1,310 | 7,000 | 6,550 |
| 1991-05-14 | 1,350 | 1,350 | 1,330 | 1,330 | 20,000 | 6,650 |
| 1991-05-13 | 1,400 | 1,400 | 1,360 | 1,370 | 27,000 | 6,850 |
| 1991-05-10 | 1,280 | 1,440 | 1,280 | 1,440 | 102,000 | 7,200 |
| 1991-05-09 | 1,260 | 1,270 | 1,260 | 1,270 | 27,000 | 6,350 |
| 1991-05-08 | 1,240 | 1,260 | 1,240 | 1,260 | 17,000 | 6,300 |
| 1991-05-07 | 1,230 | 1,250 | 1,230 | 1,250 | 25,000 | 6,250 |
| 1991-05-02 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 6,100 |
| 1991-05-01 | 1,180 | 1,230 | 1,180 | 1,230 | 7,000 | 6,150 |
| 1991-04-30 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1991-04-26 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1991-04-25 | 1,180 | 1,180 | 1,180 | 1,180 | 14,000 | 5,900 |
| 1991-04-24 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 5,900 |
| 1991-04-23 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 5,900 |
| 1991-04-19 | 1,180 | 1,180 | 1,160 | 1,180 | 10,000 | 5,900 |
| 1991-04-18 | 1,180 | 1,190 | 1,180 | 1,190 | 11,000 | 5,950 |
| 1991-04-17 | 1,150 | 1,160 | 1,150 | 1,160 | 9,000 | 5,800 |
| 1991-04-16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1991-04-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1991-04-11 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1991-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1991-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1991-04-08 | 1,100 | 1,150 | 1,100 | 1,150 | 8,000 | 5,750 |
| 1991-04-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1991-04-04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1991-04-03 | 1,120 | 1,170 | 1,120 | 1,150 | 33,000 | 5,750 |
| 1991-04-02 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 | 5,500 |
| 1991-03-28 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1991-03-27 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1991-03-26 | 1,060 | 1,060 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1991-03-25 | 1,090 | 1,090 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1991-03-22 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 | 5,350 |
| 1991-03-20 | 1,050 | 1,090 | 1,050 | 1,090 | 7,000 | 5,450 |
| 1991-03-19 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 5,500 |
| 1991-03-18 | 1,100 | 1,100 | 1,080 | 1,080 | 21,000 | 5,400 |
| 1991-03-14 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1991-03-13 | 1,150 | 1,150 | 1,140 | 1,150 | 9,000 | 5,750 |
| 1991-03-12 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 5,600 |
| 1991-03-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1991-03-08 | 1,140 | 1,170 | 1,140 | 1,160 | 6,000 | 5,800 |
| 1991-03-07 | 1,200 | 1,200 | 1,190 | 1,190 | 42,000 | 5,950 |
| 1991-03-06 | 1,110 | 1,140 | 1,110 | 1,140 | 23,000 | 5,700 |
| 1991-03-05 | 1,020 | 1,100 | 1,010 | 1,100 | 22,000 | 5,500 |
| 1991-03-04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1991-03-01 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 | 5,100 |
| 1991-02-28 | 999 | 1,010 | 999 | 1,010 | 7,000 | 5,050 |
| 1991-02-27 | 982 | 990 | 980 | 990 | 9,000 | 4,950 |
| 1991-02-26 | 980 | 980 | 980 | 980 | 11,000 | 4,900 |
| 1991-02-25 | 980 | 980 | 979 | 979 | 5,000 | 4,895 |
| 1991-02-21 | 965 | 970 | 961 | 965 | 7,000 | 4,825 |
| 1991-02-20 | 985 | 985 | 970 | 970 | 13,000 | 4,850 |
| 1991-02-19 | 990 | 990 | 980 | 980 | 6,000 | 4,900 |
| 1991-02-18 | 960 | 965 | 960 | 965 | 6,000 | 4,825 |
| 1991-02-15 | 975 | 975 | 970 | 970 | 6,000 | 4,850 |
| 1991-02-14 | 975 | 975 | 975 | 975 | 3,000 | 4,875 |
| 1991-02-13 | 970 | 979 | 970 | 979 | 2,000 | 4,895 |
| 1991-02-12 | 900 | 950 | 899 | 950 | 24,000 | 4,750 |
| 1991-02-08 | 898 | 898 | 891 | 891 | 2,000 | 4,455 |
| 1991-02-07 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 1991-02-06 | 825 | 850 | 825 | 850 | 9,000 | 4,250 |
| 1991-02-05 | 805 | 810 | 805 | 810 | 8,000 | 4,050 |
| 1991-02-01 | 795 | 795 | 793 | 793 | 6,000 | 3,965 |
| 1991-01-31 | 790 | 805 | 780 | 805 | 10,000 | 4,025 |
| 1991-01-30 | 780 | 780 | 775 | 780 | 7,000 | 3,900 |
| 1991-01-29 | 785 | 790 | 785 | 785 | 6,000 | 3,925 |
| 1991-01-28 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1991-01-25 | 815 | 815 | 810 | 810 | 4,000 | 4,050 |
| 1991-01-24 | 815 | 816 | 815 | 815 | 11,000 | 4,075 |
| 1991-01-22 | 855 | 855 | 850 | 850 | 22,000 | 4,250 |
| 1991-01-21 | 879 | 879 | 876 | 876 | 2,000 | 4,380 |
| 1991-01-18 | 877 | 877 | 875 | 875 | 3,000 | 4,375 |
| 1991-01-14 | 900 | 900 | 898 | 898 | 3,000 | 4,490 |
| 1991-01-11 | 910 | 910 | 900 | 900 | 5,000 | 4,500 |
| 1991-01-09 | 980 | 985 | 965 | 970 | 20,000 | 4,850 |
| 1991-01-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
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
