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
1992-12-307787787737733,0003,865
1992-12-298008007887884,0003,940
1992-12-288358358208203,0004,100
1992-12-258358358358351,0004,175
1992-12-248428428358357,0004,175
1992-12-228018027977978,0003,985
1992-12-2182482480180110,0004,005
1992-12-1884585583083015,0004,150
1992-12-1781685081685013,0004,250
1992-12-169009008618618,0004,305
1992-12-1589089086089025,0004,450
1992-12-1491091287589026,0004,450
1992-12-11850910850910103,0004,550
1992-12-1084084983884857,0004,240
1992-12-0978080076580023,0004,000
1992-12-087997997807894,0003,945
1992-12-0782182578080329,0004,015
1992-12-04805850805820153,0004,100
1992-12-0380080080080053,0004,000
1992-12-0267970067970030,0003,500
1992-12-0160262960162918,0003,145
1992-11-3056159556159031,0002,950
1992-11-275705705585585,0002,790
1992-11-265705705655653,0002,825
1992-11-255705705675708,0002,850
1992-11-245775775775772,0002,885
1992-11-2056856956456718,0002,835
1992-11-1956259956259324,0002,965
1992-11-1855055854555298,0002,760
1992-11-1749050049050012,0002,500
1992-11-104904904904902,0002,450
1992-11-025015015015011,0002,505
1992-10-305105105015012,0002,505
1992-10-165205205205201,0002,600
1992-10-155305305205202,0002,600
1992-10-135505505455452,0002,725
1992-10-095125125105103,0002,550
1992-10-085055055055051,0002,525
1992-10-075055055055055,0002,525
1992-10-055155155155151,0002,575
1992-10-025155155155151,0002,575
1992-09-295305305305301,0002,650
1992-09-175155155155151,0002,575
1992-09-115355355355351,0002,675
1992-09-095705705705702,0002,850
1992-09-045715715715711,0002,855
1992-09-025715715715715,0002,855
1992-09-015815815815813,0002,905
1992-08-315705705705705,0002,850
1992-08-285505505475472,0002,735
1992-08-275275275275271,0002,635
1992-08-265275275275272,0002,635
1992-08-254874934874933,0002,465
1992-08-2448749348348515,0002,425
1992-08-214834834834835,0002,415
1992-08-055175175175178,0002,585
1992-07-275215245215242,0002,620
1992-07-245235235235232,0002,615
1992-07-235235235235233,0002,615
1992-07-2256856856856816,0002,840
1992-07-2156856856856816,0002,840
1992-07-145805805805804,0002,900
1992-07-105805805805803,0002,900
1992-07-096006006006001,0003,000
1992-07-086006006006002,0003,000
1992-07-066096096096091,0003,045
1992-07-025905905905902,0002,950
1992-07-015905905905903,0002,950
1992-06-265905905905901,0002,950
1992-06-255805805805802,0002,900
1992-06-246316316206203,0003,100
1992-06-236316316316311,0003,155
1992-06-226406406406401,0003,200
1992-06-186506506506501,0003,250
1992-06-176606606606601,0003,300
1992-06-156696696696691,0003,345
1992-06-106696696696691,0003,345
1992-06-046706706706702,0003,350
1992-06-036706716706714,0003,355
1992-06-026806806706706,0003,350
1992-06-016906906906903,0003,450
1992-05-276806806806802,0003,400
1992-05-266956956956951,0003,475
1992-05-256956956956951,0003,475
1992-05-226906906906901,0003,450
1992-05-217007007007002,0003,500
1992-05-207027027017015,0003,505
1992-05-197207207207202,0003,600
1992-05-187117117117111,0003,555
1992-05-157027027027022,0003,510
1992-05-147217307217304,0003,650
1992-05-137157156956953,0003,475
1992-05-127147157147152,0003,575
1992-05-117167167167166,0003,580
1992-05-086856856856854,0003,425
1992-05-076856856856852,0003,425
1992-05-016806806806801,0003,400
1992-04-306956956856852,0003,425
1992-04-276946946946942,0003,470
1992-04-176966966966961,0003,480
1992-04-166956956956953,0003,475
1992-04-136946956946952,0003,475
1992-04-106796896796893,0003,445
1992-04-096706796706793,0003,395
1992-04-077147147057054,0003,525
1992-04-067297297297291,0003,645
1992-04-017357357357351,0003,675
1992-03-317407407407402,0003,700
1992-03-307407407407401,0003,700
1992-03-277217217217212,0003,605
1992-03-267507507507501,0003,750
1992-03-257487487487482,0003,740
1992-03-247507507497503,0003,750
1992-03-237507507507503,0003,750
1992-03-197407557407554,0003,775
1992-03-177407407407401,0003,700
1992-02-267707707707701,0003,850
1992-02-248408408408401,0004,200
1992-02-078508608508606,0004,300
1992-02-058008008008001,0004,000
1992-02-047757907757902,0003,950
1992-01-317807807717714,0003,855
1992-01-3077077077077010,0003,850
1992-01-297707707707705,0003,850
1992-01-287707707707701,0003,850
1992-01-247557557557551,0003,775
1992-01-227457457457453,0003,725
1992-01-217807807807801,0003,900
1992-01-2079081079081025,0004,050
1992-01-177807807807803,0003,900
1992-01-168108108108101,0004,050
1992-01-088508508508501,0004,250

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