3578 倉庫精練(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-20	427	428	427	428	1,900	428
2022-12-19	428	429	428	428	8,400	428
2022-12-16	428	428	428	428	3,600	428
2022-12-15	428	428	428	428	300	428
2022-12-14	428	428	428	428	2,700	428
2022-12-13	427	428	427	428	2,700	428
2022-12-12	428	428	427	427	2,200	427
2022-12-09	427	428	427	428	500	428
2022-12-08	428	428	427	427	400	427
2022-12-07	428	428	427	428	3,400	428
2022-12-06	427	428	427	428	3,900	428
2022-12-05	427	428	427	427	2,300	427
2022-12-02	427	428	427	427	4,900	427
2022-12-01	427	429	427	427	6,400	427
2022-11-30	429	429	427	428	1,300	428
2022-11-29	428	428	428	428	500	428
2022-11-28	428	428	428	428	500	428
2022-11-25	427	428	427	428	2,500	428
2022-11-24	427	427	427	427	900	427
2022-11-22	428	428	427	427	300	427
2022-11-21	-	-	-	428	-	428
2022-11-18	429	429	428	428	300	428
2022-11-17	429	429	427	429	1,800	429
2022-11-16	428	429	427	429	5,200	429
2022-11-15	428	428	427	428	1,100	428
2022-11-14	428	428	427	428	500	428
2022-11-11	427	427	427	427	12,700	427
2022-11-10	427	427	427	427	400	427
2022-11-09	427	427	426	426	5,200	426
2022-11-08	426	427	426	427	3,100	427
2022-11-07	426	426	426	426	1,200	426
2022-11-04	426	426	426	426	7,200	426
2022-11-02	427	427	427	427	100	427
2022-11-01	426	426	426	426	100	426
2022-10-31	426	426	426	426	1,300	426
2022-10-28	427	427	426	426	4,000	426
2022-10-27	427	427	426	426	2,900	426
2022-10-26	426	426	426	426	800	426
2022-10-25	426	426	426	426	200	426
2022-10-24	427	427	427	427	1,300	427
2022-10-21	426	426	426	426	100	426
2022-10-20	426	426	426	426	100	426
2022-10-19	426	426	426	426	3,900	426
2022-10-18	426	426	426	426	2,500	426
2022-10-17	426	426	426	426	1,700	426
2022-10-14	426	426	426	426	5,700	426
2022-10-13	426	426	426	426	3,500	426
2022-10-12	426	426	426	426	4,500	426
2022-10-11	427	427	426	426	3,400	426
2022-10-07	426	427	426	427	500	427
2022-10-06	426	427	426	427	15,900	427
2022-10-05	426	427	426	426	600	426
2022-10-04	427	427	426	426	2,400	426
2022-10-03	427	427	426	426	14,800	426
2022-09-30	427	427	426	427	2,900	427
2022-09-29	427	427	427	427	18,700	427
2022-09-28	426	426	426	426	12,500	426
2022-09-27	426	427	426	426	37,600	426
2022-09-26	427	427	426	426	50,100	426
2022-09-22	425	428	425	427	81,700	427
2022-09-21	425	425	424	424	39,900	424
2022-09-20	428	429	425	425	111,600	425
2022-09-16	430	431	428	428	64,100	428
2022-09-15	432	433	430	431	31,200	431
2022-09-14	432	432	429	429	23,100	429
2022-09-13	434	437	431	432	8,300	432
2022-09-12	432	439	431	433	37,600	433
2022-09-09	434	435	432	433	21,600	433
2022-09-08	429	477	429	433	286,000	433
2022-09-07	429	430	429	429	50,700	429
2022-09-06	430	430	429	429	10,000	429
2022-09-05	430	431	429	430	15,000	430
2022-09-02	430	430	429	429	20,900	429
2022-09-01	429	430	429	429	57,400	429
2022-08-31	430	430	429	429	50,000	429
2022-08-30	429	430	428	430	17,900	430
2022-08-29	429	430	428	429	11,700	429
2022-08-26	429	430	429	429	17,100	429
2022-08-25	428	430	428	429	65,800	429
2022-08-24	430	430	428	428	99,900	428
2022-08-23	430	430	429	430	16,400	430
2022-08-22	430	431	429	430	35,200	430
2022-08-19	430	432	430	430	23,000	430
2022-08-18	432	432	431	431	38,600	431
2022-08-17	434	435	431	433	60,600	433
2022-08-16	439	441	435	435	99,700	435
2022-08-15	437	451	433	438	91,700	438
2022-08-12	440	451	434	435	181,200	435
2022-08-10	455	528	436	436	877,000	436
2022-08-09	432	450	430	450	402,100	450
2022-08-08	373	373	370	370	2,300	370
2022-08-05	378	378	367	374	4,600	374
2022-08-04	359	380	359	378	22,300	378
2022-08-03	360	366	358	366	800	366
2022-08-02	-	-	-	359	-	359
2022-08-01	359	365	359	359	4,200	359
2022-07-29	355	357	353	357	6,600	357
2022-07-28	355	358	352	352	1,900	352
2022-07-27	357	357	351	356	1,200	356
2022-07-26	355	356	350	356	2,800	356
2022-07-25	349	351	348	351	800	351
2022-07-22	357	357	348	349	7,000	349
2022-07-21	354	364	354	356	900	356
2022-07-20	357	357	351	357	2,800	357
2022-07-19	359	359	353	358	1,700	358
2022-07-15	354	357	353	353	1,100	353
2022-07-14	358	361	356	360	2,700	360
2022-07-13	354	375	350	356	6,000	356
2022-07-12	346	359	346	356	8,800	356
2022-07-11	356	356	341	346	9,400	346
2022-07-08	357	357	352	353	1,800	353
2022-07-07	355	356	353	355	1,200	355
2022-07-06	359	359	352	355	2,000	355
2022-07-05	354	363	354	361	6,700	361
2022-07-04	346	352	346	352	3,900	352
2022-07-01	357	358	345	346	15,600	346
2022-06-30	371	371	360	364	17,700	364
2022-06-29	350	428	350	376	118,400	376
2022-06-28	345	349	345	348	600	348
2022-06-27	344	348	344	348	900	348
2022-06-24	350	350	345	346	3,900	346
2022-06-23	350	350	347	350	1,200	350
2022-06-22	345	348	345	347	1,800	347
2022-06-21	350	351	342	346	2,400	346
2022-06-20	349	360	349	349	7,500	349
2022-06-17	347	361	345	349	6,300	349
2022-06-16	346	355	346	347	5,800	347
2022-06-15	356	356	345	345	5,900	345
2022-06-14	351	389	343	352	35,100	352
2022-06-13	356	361	341	346	9,600	346
2022-06-10	363	369	355	355	11,000	355
2022-06-09	391	391	367	368	69,100	368
2022-06-08	424	429	386	399	147,100	399
2022-06-07	346	430	346	430	346,500	430
2022-06-06	339	355	339	350	11,900	350
2022-06-03	331	352	330	347	14,100	347
2022-06-02	315	365	314	334	44,000	334
2022-06-01	315	320	315	317	4,000	317
2022-05-31	311	316	309	315	3,000	315
2022-05-30	310	314	310	313	2,700	313
2022-05-27	313	313	309	312	1,300	312
2022-05-26	310	314	310	312	1,800	312
2022-05-25	-	-	-	307	-	307
2022-05-24	310	310	307	307	5,400	307
2022-05-23	307	310	307	310	1,500	310
2022-05-20	304	308	302	307	10,800	307
2022-05-19	304	304	304	304	100	304
2022-05-18	304	309	304	309	500	309
2022-05-17	304	304	303	304	1,200	304
2022-05-16	301	304	301	304	2,100	304
2022-05-13	304	311	302	311	900	311
2022-05-12	304	309	304	306	1,200	306
2022-05-11	311	320	311	312	4,300	312
2022-05-10	307	307	299	307	5,000	307
2022-05-09	-	-	-	314	-	314
2022-05-06	311	314	308	314	1,000	314
2022-05-02	309	311	309	311	900	311
2022-04-28	310	315	306	315	1,500	315
2022-04-27	310	314	310	310	5,300	310
2022-04-26	314	322	314	322	3,200	322
2022-04-25	315	323	315	323	4,300	323
2022-04-22	316	327	316	327	2,800	327
2022-04-21	323	328	323	328	600	328
2022-04-20	322	329	322	329	700	329
2022-04-19	327	327	322	326	1,900	326
2022-04-18	326	327	326	327	200	327
2022-04-15	327	327	327	327	200	327
2022-04-14	334	334	334	334	100	334
2022-04-13	331	331	331	331	1,000	331
2022-04-12	330	330	328	328	600	328
2022-04-11	334	334	331	331	600	331
2022-04-08	-	-	-	334	-	334
2022-04-07	338	338	334	334	1,100	334
2022-04-06	336	338	336	338	600	338
2022-04-05	341	341	338	339	1,200	339
2022-04-04	344	362	340	341	6,200	341
2022-04-01	345	347	341	346	2,600	346
2022-03-31	341	353	341	353	3,100	353
2022-03-30	336	343	336	343	2,400	343
2022-03-29	340	348	336	347	3,800	347
2022-03-28	338	340	337	340	1,400	340
2022-03-25	340	344	337	342	1,500	342
2022-03-24	335	338	335	338	400	338
2022-03-23	335	335	330	335	2,300	335
2022-03-22	335	335	335	335	100	335
2022-03-18	336	336	335	335	300	335
2022-03-17	329	335	329	335	600	335
2022-03-16	321	329	321	329	1,100	329
2022-03-15	328	328	328	328	800	328
2022-03-14	319	324	315	324	4,300	324
2022-03-11	315	320	315	319	900	319
2022-03-10	310	320	310	320	800	320
2022-03-09	312	312	305	310	3,200	310
2022-03-08	326	331	317	317	9,700	317
2022-03-07	332	332	324	330	3,800	330
2022-03-04	346	346	330	333	4,200	333
2022-03-03	343	347	341	346	2,900	346
2022-03-02	332	341	328	341	5,400	341
2022-03-01	330	341	330	340	5,500	340
2022-02-28	327	327	327	327	400	327
2022-02-25	327	330	325	330	1,200	330
2022-02-24	333	333	321	325	1,900	325
2022-02-22	327	332	325	332	2,800	332
2022-02-21	338	369	325	332	27,400	332
2022-02-18	330	331	326	331	3,400	331
2022-02-17	-	-	-	331	-	331
2022-02-16	330	332	327	331	1,900	331
2022-02-15	323	326	322	326	1,300	326
2022-02-14	327	327	323	323	1,400	323
2022-02-10	325	330	325	330	500	330
2022-02-09	325	325	325	325	700	325
2022-02-08	327	329	325	325	1,900	325
2022-02-07	333	333	329	329	1,200	329
2022-02-04	329	337	329	337	1,000	337
2022-02-03	328	332	327	328	2,600	328
2022-02-02	329	332	327	332	400	332
2022-02-01	326	328	323	326	2,600	326
2022-01-31	322	335	320	330	18,100	330
2022-01-28	333	344	333	344	1,300	344
2022-01-27	326	335	322	335	2,200	335
2022-01-26	331	331	329	331	1,000	331
2022-01-25	353	353	322	331	8,500	331
2022-01-24	338	354	337	346	3,000	346
2022-01-21	336	346	336	346	500	346
2022-01-20	333	344	333	344	3,100	344
2022-01-19	360	360	338	339	12,700	339
2022-01-18	361	367	354	358	13,100	358
2022-01-17	381	381	354	361	10,900	361
2022-01-14	400	400	381	384	4,600	384
2022-01-13	397	403	397	403	600	403
2022-01-12	395	401	395	401	300	401
2022-01-11	392	400	392	394	2,100	394
2022-01-07	399	399	397	398	1,300	398
2022-01-06	396	397	395	395	1,100	395
2022-01-05	384	404	384	404	4,200	404
2022-01-04	371	406	371	384	15,200	384

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