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
2021-04-204234334154152,400415
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