3578 倉庫精練(株) の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 778 | 778 | 773 | 773 | 3,000 | 3,865 |
1992-12-29 | 800 | 800 | 788 | 788 | 4,000 | 3,940 |
1992-12-28 | 835 | 835 | 820 | 820 | 3,000 | 4,100 |
1992-12-25 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
1992-12-24 | 842 | 842 | 835 | 835 | 7,000 | 4,175 |
1992-12-22 | 801 | 802 | 797 | 797 | 8,000 | 3,985 |
1992-12-21 | 824 | 824 | 801 | 801 | 10,000 | 4,005 |
1992-12-18 | 845 | 855 | 830 | 830 | 15,000 | 4,150 |
1992-12-17 | 816 | 850 | 816 | 850 | 13,000 | 4,250 |
1992-12-16 | 900 | 900 | 861 | 861 | 8,000 | 4,305 |
1992-12-15 | 890 | 890 | 860 | 890 | 25,000 | 4,450 |
1992-12-14 | 910 | 912 | 875 | 890 | 26,000 | 4,450 |
1992-12-11 | 850 | 910 | 850 | 910 | 103,000 | 4,550 |
1992-12-10 | 840 | 849 | 838 | 848 | 57,000 | 4,240 |
1992-12-09 | 780 | 800 | 765 | 800 | 23,000 | 4,000 |
1992-12-08 | 799 | 799 | 780 | 789 | 4,000 | 3,945 |
1992-12-07 | 821 | 825 | 780 | 803 | 29,000 | 4,015 |
1992-12-04 | 805 | 850 | 805 | 820 | 153,000 | 4,100 |
1992-12-03 | 800 | 800 | 800 | 800 | 53,000 | 4,000 |
1992-12-02 | 679 | 700 | 679 | 700 | 30,000 | 3,500 |
1992-12-01 | 602 | 629 | 601 | 629 | 18,000 | 3,145 |
1992-11-30 | 561 | 595 | 561 | 590 | 31,000 | 2,950 |
1992-11-27 | 570 | 570 | 558 | 558 | 5,000 | 2,790 |
1992-11-26 | 570 | 570 | 565 | 565 | 3,000 | 2,825 |
1992-11-25 | 570 | 570 | 567 | 570 | 8,000 | 2,850 |
1992-11-24 | 577 | 577 | 577 | 577 | 2,000 | 2,885 |
1992-11-20 | 568 | 569 | 564 | 567 | 18,000 | 2,835 |
1992-11-19 | 562 | 599 | 562 | 593 | 24,000 | 2,965 |
1992-11-18 | 550 | 558 | 545 | 552 | 98,000 | 2,760 |
1992-11-17 | 490 | 500 | 490 | 500 | 12,000 | 2,500 |
1992-11-10 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
1992-11-02 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
1992-10-30 | 510 | 510 | 501 | 501 | 2,000 | 2,505 |
1992-10-16 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
1992-10-15 | 530 | 530 | 520 | 520 | 2,000 | 2,600 |
1992-10-13 | 550 | 550 | 545 | 545 | 2,000 | 2,725 |
1992-10-09 | 512 | 512 | 510 | 510 | 3,000 | 2,550 |
1992-10-08 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
1992-10-07 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
1992-10-05 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
1992-10-02 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
1992-09-29 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
1992-09-17 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
1992-09-11 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
1992-09-09 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
1992-09-04 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
1992-09-02 | 571 | 571 | 571 | 571 | 5,000 | 2,855 |
1992-09-01 | 581 | 581 | 581 | 581 | 3,000 | 2,905 |
1992-08-31 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
1992-08-28 | 550 | 550 | 547 | 547 | 2,000 | 2,735 |
1992-08-27 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
1992-08-26 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
1992-08-25 | 487 | 493 | 487 | 493 | 3,000 | 2,465 |
1992-08-24 | 487 | 493 | 483 | 485 | 15,000 | 2,425 |
1992-08-21 | 483 | 483 | 483 | 483 | 5,000 | 2,415 |
1992-08-05 | 517 | 517 | 517 | 517 | 8,000 | 2,585 |
1992-07-27 | 521 | 524 | 521 | 524 | 2,000 | 2,620 |
1992-07-24 | 523 | 523 | 523 | 523 | 2,000 | 2,615 |
1992-07-23 | 523 | 523 | 523 | 523 | 3,000 | 2,615 |
1992-07-22 | 568 | 568 | 568 | 568 | 16,000 | 2,840 |
1992-07-21 | 568 | 568 | 568 | 568 | 16,000 | 2,840 |
1992-07-14 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
1992-07-10 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
1992-07-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
1992-07-08 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
1992-07-06 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
1992-07-02 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
1992-07-01 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
1992-06-26 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
1992-06-25 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
1992-06-24 | 631 | 631 | 620 | 620 | 3,000 | 3,100 |
1992-06-23 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
1992-06-22 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
1992-06-18 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
1992-06-17 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
1992-06-15 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
1992-06-10 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
1992-06-04 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
1992-06-03 | 670 | 671 | 670 | 671 | 4,000 | 3,355 |
1992-06-02 | 680 | 680 | 670 | 670 | 6,000 | 3,350 |
1992-06-01 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
1992-05-27 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
1992-05-26 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
1992-05-25 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
1992-05-22 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
1992-05-21 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
1992-05-20 | 702 | 702 | 701 | 701 | 5,000 | 3,505 |
1992-05-19 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
1992-05-18 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
1992-05-15 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
1992-05-14 | 721 | 730 | 721 | 730 | 4,000 | 3,650 |
1992-05-13 | 715 | 715 | 695 | 695 | 3,000 | 3,475 |
1992-05-12 | 714 | 715 | 714 | 715 | 2,000 | 3,575 |
1992-05-11 | 716 | 716 | 716 | 716 | 6,000 | 3,580 |
1992-05-08 | 685 | 685 | 685 | 685 | 4,000 | 3,425 |
1992-05-07 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
1992-05-01 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
1992-04-30 | 695 | 695 | 685 | 685 | 2,000 | 3,425 |
1992-04-27 | 694 | 694 | 694 | 694 | 2,000 | 3,470 |
1992-04-17 | 696 | 696 | 696 | 696 | 1,000 | 3,480 |
1992-04-16 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
1992-04-13 | 694 | 695 | 694 | 695 | 2,000 | 3,475 |
1992-04-10 | 679 | 689 | 679 | 689 | 3,000 | 3,445 |
1992-04-09 | 670 | 679 | 670 | 679 | 3,000 | 3,395 |
1992-04-07 | 714 | 714 | 705 | 705 | 4,000 | 3,525 |
1992-04-06 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
1992-04-01 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
1992-03-31 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
1992-03-30 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
1992-03-27 | 721 | 721 | 721 | 721 | 2,000 | 3,605 |
1992-03-26 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
1992-03-25 | 748 | 748 | 748 | 748 | 2,000 | 3,740 |
1992-03-24 | 750 | 750 | 749 | 750 | 3,000 | 3,750 |
1992-03-23 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
1992-03-19 | 740 | 755 | 740 | 755 | 4,000 | 3,775 |
1992-03-17 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
1992-02-26 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
1992-02-24 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
1992-02-07 | 850 | 860 | 850 | 860 | 6,000 | 4,300 |
1992-02-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
1992-02-04 | 775 | 790 | 775 | 790 | 2,000 | 3,950 |
1992-01-31 | 780 | 780 | 771 | 771 | 4,000 | 3,855 |
1992-01-30 | 770 | 770 | 770 | 770 | 10,000 | 3,850 |
1992-01-29 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
1992-01-28 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
1992-01-24 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
1992-01-22 | 745 | 745 | 745 | 745 | 3,000 | 3,725 |
1992-01-21 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
1992-01-20 | 790 | 810 | 790 | 810 | 25,000 | 4,050 |
1992-01-17 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
1992-01-16 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
1992-01-08 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
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