3578 倉庫精練(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-24436436435435500435
2021-09-22---452-452
2021-09-21428452428452700452
2021-09-174474604474601,200460
2021-09-16444445444445400445
2021-09-15445445445445500445
2021-09-144234454234392,100439
2021-09-134254284254281,700428
2021-09-104164254164191,400419
2021-09-094154164154161,600416
2021-09-084194194114161,200416
2021-09-07414422414420900420
2021-09-06414414414414100414
2021-09-03410412406412800412
2021-09-02413413410410600410
2021-09-01411412411411600411
2021-08-31410412410412700412
2021-08-30---411-411
2021-08-27411411411411300411
2021-08-26411411411411300411
2021-08-25---417-417
2021-08-244174174174171,300417
2021-08-23---417-417
2021-08-204174174074171,100417
2021-08-194174174174172,000417
2021-08-184134244134173,500417
2021-08-1740940940940920,000409
2021-08-164094094084091,600409
2021-08-13413413413413300413
2021-08-1241541540641424,300414
2021-08-11402410402402500402
2021-08-104104103964102,700410
2021-08-064174244174181,500418
2021-08-05419419419419500419
2021-08-04419420418420600420
2021-08-03418419418418600418
2021-08-024214214184182,700418
2021-07-30422422422422100422
2021-07-29422422422422400422
2021-07-28423423423423300423
2021-07-27425425425425100425
2021-07-26---422-422
2021-07-21422422422422200422
2021-07-20---430-430
2021-07-19---430-430
2021-07-16425430419430400430
2021-07-15431431431431300431
2021-07-14---431-431
2021-07-13---431-431
2021-07-12431431431431100431
2021-07-09---431-431
2021-07-08---431-431
2021-07-07432432431431600431
2021-07-06433433433433100433
2021-07-05---432-432
2021-07-02432432432432700432
2021-07-01432432432432100432
2021-06-30439439439439100439
2021-06-29433437433437200437
2021-06-28431431431431200431
2021-06-25---439-439
2021-06-24439439439439500439
2021-06-23436436436436700436
2021-06-22441445441445200445
2021-06-214404414224332,400433
2021-06-18458458458458200458
2021-06-17450450450450100450
2021-06-164454554324551,300455
2021-06-15461461461461300461
2021-06-144624784614611,700461
2021-06-11459460459460900460
2021-06-10---460-460
2021-06-094554604554601,600460
2021-06-08456456455455400455
2021-06-074494604454522,800452
2021-06-044354534354532,300453
2021-06-034364604364364,900436
2021-06-024244334244332,500433
2021-06-014254294254251,000425
2021-05-314174244174242,400424
2021-05-28417417416416300416
2021-05-27410410410410400410
2021-05-26408408408408200408
2021-05-254054054044041,400404
2021-05-24---405-405
2021-05-21405405405405300405
2021-05-20410410405405200405
2021-05-19---410-410
2021-05-18410410410410200410
2021-05-17401410401410600410
2021-05-14402409402402600402
2021-05-13406406404404700404
2021-05-124134154054152,000415
2021-05-11413413413413300413
2021-05-10413413413413100413
2021-05-07415421415416300416
2021-05-064054164054163,300416
2021-04-304144204124131,100413
2021-04-28405412405412200412
2021-04-27407408405405900405
2021-04-26407418407410800410
2021-04-234294294014097,100409
2021-04-224294344214264,800426
2021-04-2142849342543144,100431
2021-04-204234334154152,400415
2021-04-194164174164161,400416
2021-04-16420420416416400416
2021-04-15423423423423100423
2021-04-144254304234233,100423
2021-04-134304434294292,500429
2021-04-124264384264353,700435
2021-04-0943445042542513,400425
2021-04-084374554344345,000434
2021-04-074424424314346,900434
2021-04-064504504464461,800446
2021-04-054634634554555,700455
2021-04-024844844704713,000471
2021-04-015205204804848,500484
2021-03-3150052049852012,000520
2021-03-304884994724992,600499
2021-03-2948549447749411,000494
2021-03-264694874644715,700471
2021-03-254774824694695,500469
2021-03-244994994854854,000485
2021-03-234914924834921,600492
2021-03-224994994834831,700483
2021-03-194794994784916,900491
2021-03-184784804754755,200475
2021-03-1746348046347221,200472
2021-03-1649349346246219,200462
2021-03-1548250248248511,700485
2021-03-1250751049549520,000495
2021-03-1150452449152447,200524
2021-03-10571579520520157,400520
2021-03-09500600472600171,700600
2021-03-08427500427500123,400500
2021-03-05---420-420
2021-03-044214214164206,800420
2021-03-034234254204254,400425
2021-03-02425425425425500425
2021-03-014104284104231,000423
2021-02-264364394254264,900426
2021-02-254104294104297,300429
2021-02-244124134034103,300410
2021-02-224034153984125,300412
2021-02-193914023914028,400402
2021-02-183833933833913,300391
2021-02-173723833713838,500383
2021-02-163703713673703,400370
2021-02-153803803673673,300367
2021-02-123713863713804,700380
2021-02-103633703613701,900370
2021-02-093603623573622,600362
2021-02-0836737035536019,000360
2021-02-053653723653663,100366
2021-02-043633653503659,600365
2021-02-03365365361363800363
2021-02-02363363363363100363
2021-02-01361361361361100361
2021-01-29360360360360100360
2021-01-28361362361362200362
2021-01-27358358358358100358
2021-01-263553603553602,700360
2021-01-25363363355357700357
2021-01-22363363359359300359
2021-01-21360360360360500360
2021-01-20355360355360900360
2021-01-193563603553602,300360
2021-01-183603603533606,800360
2021-01-153643643593601,600360
2021-01-143713713653651,800365
2021-01-13368372368372300372
2021-01-123743743683682,100368
2021-01-083763763693733,000373
2021-01-073783883703708,300370
2021-01-063713943713942,100394
2021-01-053563713563711,000371
2021-01-04355355355355800355

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