3578 倉庫精練(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 580 | 600 | 580 | 600 | 2,000 | 3,000 |
| 1993-12-29 | 590 | 590 | 570 | 570 | 4,000 | 2,850 |
| 1993-12-24 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1993-12-22 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 1993-12-20 | 640 | 640 | 630 | 630 | 5,000 | 3,150 |
| 1993-12-17 | 635 | 640 | 635 | 639 | 3,000 | 3,195 |
| 1993-12-16 | 580 | 620 | 580 | 620 | 25,000 | 3,100 |
| 1993-12-07 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 1993-12-03 | 581 | 590 | 581 | 582 | 5,000 | 2,910 |
| 1993-12-02 | 571 | 582 | 571 | 580 | 4,000 | 2,900 |
| 1993-12-01 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1993-11-19 | 574 | 574 | 570 | 570 | 2,000 | 2,850 |
| 1993-11-18 | 599 | 599 | 569 | 569 | 10,000 | 2,845 |
| 1993-11-17 | 640 | 640 | 629 | 629 | 7,000 | 3,145 |
| 1993-11-16 | 650 | 650 | 650 | 650 | 19,000 | 3,250 |
| 1993-11-15 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1993-11-11 | 640 | 640 | 640 | 640 | 9,000 | 3,200 |
| 1993-11-10 | 650 | 650 | 650 | 650 | 7,000 | 3,250 |
| 1993-11-09 | 655 | 655 | 655 | 655 | 3,000 | 3,275 |
| 1993-11-08 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1993-11-05 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1993-11-04 | 670 | 670 | 670 | 670 | 8,000 | 3,350 |
| 1993-11-01 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1993-10-28 | 681 | 681 | 680 | 680 | 3,000 | 3,400 |
| 1993-10-27 | 680 | 681 | 680 | 681 | 6,000 | 3,405 |
| 1993-10-25 | 681 | 682 | 680 | 680 | 8,000 | 3,400 |
| 1993-10-22 | 700 | 700 | 680 | 680 | 2,000 | 3,400 |
| 1993-10-21 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1993-10-19 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1993-10-18 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 1993-10-14 | 737 | 737 | 736 | 736 | 2,000 | 3,680 |
| 1993-10-13 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1993-10-12 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 1993-10-08 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 1993-10-06 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1993-10-05 | 770 | 770 | 770 | 770 | 8,000 | 3,850 |
| 1993-10-04 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1993-10-01 | 770 | 770 | 770 | 770 | 8,000 | 3,850 |
| 1993-09-28 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1993-09-27 | 770 | 770 | 770 | 770 | 8,000 | 3,850 |
| 1993-09-20 | 773 | 773 | 773 | 773 | 1,000 | 3,865 |
| 1993-09-17 | 773 | 773 | 773 | 773 | 3,000 | 3,865 |
| 1993-09-14 | 771 | 771 | 771 | 771 | 9,000 | 3,855 |
| 1993-09-13 | 785 | 785 | 781 | 781 | 27,000 | 3,905 |
| 1993-09-10 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-09-09 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1993-09-08 | 840 | 840 | 839 | 840 | 16,000 | 4,200 |
| 1993-09-07 | 800 | 829 | 800 | 820 | 8,000 | 4,100 |
| 1993-09-03 | 785 | 785 | 785 | 785 | 3,000 | 3,925 |
| 1993-09-02 | 784 | 785 | 780 | 780 | 4,000 | 3,900 |
| 1993-08-31 | 785 | 785 | 780 | 785 | 18,000 | 3,925 |
| 1993-08-30 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1993-08-27 | 785 | 790 | 785 | 790 | 12,000 | 3,950 |
| 1993-08-25 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1993-08-20 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1993-08-19 | 796 | 796 | 796 | 796 | 1,000 | 3,980 |
| 1993-08-18 | 796 | 796 | 796 | 796 | 2,000 | 3,980 |
| 1993-08-17 | 800 | 800 | 799 | 799 | 4,000 | 3,995 |
| 1993-08-16 | 790 | 800 | 790 | 800 | 4,000 | 4,000 |
| 1993-08-13 | 793 | 793 | 790 | 790 | 3,000 | 3,950 |
| 1993-08-12 | 793 | 793 | 793 | 793 | 6,000 | 3,965 |
| 1993-08-11 | 785 | 793 | 785 | 793 | 10,000 | 3,965 |
| 1993-08-10 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1993-08-04 | 785 | 785 | 785 | 785 | 5,000 | 3,925 |
| 1993-08-03 | 785 | 785 | 785 | 785 | 4,000 | 3,925 |
| 1993-07-30 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 1993-07-28 | 784 | 790 | 784 | 790 | 3,000 | 3,950 |
| 1993-07-26 | 782 | 782 | 782 | 782 | 13,000 | 3,910 |
| 1993-07-23 | 782 | 782 | 782 | 782 | 7,000 | 3,910 |
| 1993-07-22 | 782 | 782 | 782 | 782 | 4,000 | 3,910 |
| 1993-07-21 | 782 | 783 | 782 | 782 | 5,000 | 3,910 |
| 1993-07-20 | 790 | 790 | 781 | 781 | 3,000 | 3,905 |
| 1993-07-19 | 781 | 785 | 781 | 785 | 10,000 | 3,925 |
| 1993-07-15 | 781 | 781 | 781 | 781 | 3,000 | 3,905 |
| 1993-07-14 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1993-07-13 | 780 | 800 | 780 | 800 | 4,000 | 4,000 |
| 1993-07-12 | 780 | 790 | 780 | 780 | 8,000 | 3,900 |
| 1993-07-09 | 784 | 784 | 780 | 780 | 18,000 | 3,900 |
| 1993-07-08 | 791 | 791 | 785 | 785 | 3,000 | 3,925 |
| 1993-07-07 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 1993-07-06 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 1993-07-02 | 811 | 811 | 795 | 795 | 10,000 | 3,975 |
| 1993-07-01 | 820 | 820 | 811 | 811 | 5,000 | 4,055 |
| 1993-06-30 | 809 | 809 | 800 | 805 | 4,000 | 4,025 |
| 1993-06-29 | 802 | 812 | 800 | 800 | 13,000 | 4,000 |
| 1993-06-25 | 782 | 785 | 782 | 782 | 7,000 | 3,910 |
| 1993-06-24 | 770 | 780 | 770 | 780 | 3,000 | 3,900 |
| 1993-06-23 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1993-06-22 | 771 | 771 | 755 | 770 | 12,000 | 3,850 |
| 1993-06-21 | 770 | 771 | 770 | 771 | 5,000 | 3,855 |
| 1993-06-18 | 780 | 780 | 780 | 780 | 7,000 | 3,900 |
| 1993-06-17 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1993-06-16 | 791 | 791 | 790 | 790 | 12,000 | 3,950 |
| 1993-06-15 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1993-06-14 | 810 | 810 | 803 | 806 | 15,000 | 4,030 |
| 1993-06-11 | 801 | 820 | 801 | 805 | 15,000 | 4,025 |
| 1993-06-10 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1993-06-08 | 829 | 830 | 820 | 820 | 4,000 | 4,100 |
| 1993-06-07 | 845 | 845 | 830 | 830 | 15,000 | 4,150 |
| 1993-06-04 | 847 | 847 | 835 | 840 | 16,000 | 4,200 |
| 1993-06-03 | 837 | 870 | 837 | 845 | 10,000 | 4,225 |
| 1993-06-02 | 851 | 860 | 835 | 836 | 11,000 | 4,180 |
| 1993-06-01 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1993-05-31 | 875 | 875 | 870 | 870 | 5,000 | 4,350 |
| 1993-05-28 | 885 | 885 | 871 | 871 | 17,000 | 4,355 |
| 1993-05-27 | 884 | 899 | 879 | 880 | 46,000 | 4,400 |
| 1993-05-26 | 835 | 869 | 830 | 869 | 28,000 | 4,345 |
| 1993-05-25 | 835 | 845 | 821 | 830 | 65,000 | 4,150 |
| 1993-05-21 | 1,060 | 1,060 | 1,000 | 1,010 | 14,000 | 5,050 |
| 1993-05-20 | 1,080 | 1,080 | 1,030 | 1,060 | 33,000 | 5,300 |
| 1993-05-19 | 1,050 | 1,070 | 1,050 | 1,070 | 16,000 | 5,350 |
| 1993-05-18 | 1,090 | 1,100 | 1,050 | 1,060 | 16,000 | 5,300 |
| 1993-05-17 | 1,090 | 1,100 | 1,070 | 1,080 | 28,000 | 5,400 |
| 1993-05-14 | 1,150 | 1,170 | 1,090 | 1,100 | 104,000 | 5,500 |
| 1993-05-13 | 1,130 | 1,170 | 1,120 | 1,160 | 150,000 | 5,800 |
| 1993-05-12 | 1,090 | 1,150 | 1,080 | 1,100 | 151,000 | 5,500 |
| 1993-05-11 | 1,010 | 1,080 | 1,000 | 1,070 | 63,000 | 5,350 |
| 1993-05-10 | 1,050 | 1,050 | 1,010 | 1,020 | 17,000 | 5,100 |
| 1993-05-07 | 1,000 | 1,050 | 990 | 1,050 | 22,000 | 5,250 |
| 1993-05-06 | 1,000 | 1,000 | 998 | 998 | 8,000 | 4,990 |
| 1993-04-30 | 1,020 | 1,030 | 1,000 | 1,000 | 43,000 | 5,000 |
| 1993-04-28 | 1,020 | 1,030 | 1,000 | 1,030 | 90,000 | 5,150 |
| 1993-04-27 | 965 | 1,010 | 960 | 990 | 149,000 | 4,950 |
| 1993-04-26 | 950 | 950 | 935 | 950 | 46,000 | 4,750 |
| 1993-04-23 | 900 | 935 | 890 | 935 | 50,000 | 4,675 |
| 1993-04-22 | 900 | 900 | 895 | 900 | 33,000 | 4,500 |
| 1993-04-21 | 910 | 910 | 890 | 890 | 7,000 | 4,450 |
| 1993-04-20 | 916 | 916 | 900 | 910 | 18,000 | 4,550 |
| 1993-04-19 | 922 | 922 | 915 | 915 | 32,000 | 4,575 |
| 1993-04-16 | 890 | 935 | 890 | 922 | 62,000 | 4,610 |
| 1993-04-15 | 883 | 890 | 873 | 890 | 24,000 | 4,450 |
| 1993-04-14 | 896 | 896 | 883 | 883 | 17,000 | 4,415 |
| 1993-04-13 | 860 | 899 | 860 | 898 | 32,000 | 4,490 |
| 1993-04-12 | 841 | 841 | 841 | 841 | 29,000 | 4,205 |
| 1993-04-09 | 828 | 841 | 818 | 841 | 36,000 | 4,205 |
| 1993-04-08 | 815 | 820 | 815 | 818 | 8,000 | 4,090 |
| 1993-04-07 | 815 | 815 | 810 | 810 | 7,000 | 4,050 |
| 1993-04-06 | 810 | 810 | 800 | 810 | 5,000 | 4,050 |
| 1993-04-05 | 810 | 830 | 810 | 825 | 3,000 | 4,125 |
| 1993-04-02 | 840 | 840 | 825 | 830 | 11,000 | 4,150 |
| 1993-04-01 | 811 | 840 | 810 | 840 | 14,000 | 4,200 |
| 1993-03-31 | 800 | 805 | 800 | 805 | 35,000 | 4,025 |
| 1993-03-30 | 780 | 785 | 780 | 785 | 5,000 | 3,925 |
| 1993-03-29 | 785 | 802 | 780 | 780 | 13,000 | 3,900 |
| 1993-03-26 | 779 | 785 | 779 | 785 | 3,000 | 3,925 |
| 1993-03-25 | 780 | 789 | 780 | 789 | 6,000 | 3,945 |
| 1993-03-24 | 770 | 770 | 770 | 770 | 6,000 | 3,850 |
| 1993-03-23 | 800 | 800 | 770 | 770 | 5,000 | 3,850 |
| 1993-03-22 | 800 | 809 | 800 | 800 | 25,000 | 4,000 |
| 1993-03-19 | 805 | 830 | 805 | 810 | 37,000 | 4,050 |
| 1993-03-18 | 794 | 816 | 793 | 810 | 45,000 | 4,050 |
| 1993-03-17 | 753 | 776 | 749 | 776 | 61,000 | 3,880 |
| 1993-03-15 | 648 | 662 | 648 | 662 | 22,000 | 3,310 |
| 1993-03-12 | 652 | 652 | 649 | 649 | 5,000 | 3,245 |
| 1993-03-11 | 640 | 645 | 640 | 642 | 12,000 | 3,210 |
| 1993-03-10 | 645 | 645 | 630 | 630 | 5,000 | 3,150 |
| 1993-03-09 | 650 | 650 | 640 | 640 | 25,000 | 3,200 |
| 1993-03-08 | 650 | 650 | 650 | 650 | 7,000 | 3,250 |
| 1993-03-05 | 660 | 660 | 648 | 650 | 7,000 | 3,250 |
| 1993-03-04 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1993-03-03 | 685 | 685 | 680 | 680 | 8,000 | 3,400 |
| 1993-03-02 | 685 | 690 | 679 | 685 | 10,000 | 3,425 |
| 1993-03-01 | 698 | 698 | 698 | 698 | 3,000 | 3,490 |
| 1993-02-25 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1993-02-24 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1993-02-23 | 712 | 712 | 712 | 712 | 2,000 | 3,560 |
| 1993-02-22 | 710 | 711 | 710 | 711 | 10,000 | 3,555 |
| 1993-02-19 | 729 | 729 | 720 | 720 | 2,000 | 3,600 |
| 1993-02-17 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1993-02-16 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1993-02-12 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1993-02-10 | 728 | 746 | 728 | 740 | 15,000 | 3,700 |
| 1993-02-09 | 715 | 730 | 715 | 730 | 26,000 | 3,650 |
| 1993-02-08 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1993-02-04 | 730 | 730 | 721 | 721 | 4,000 | 3,605 |
| 1993-02-03 | 730 | 730 | 721 | 721 | 8,000 | 3,605 |
| 1993-02-02 | 721 | 721 | 721 | 721 | 2,000 | 3,605 |
| 1993-02-01 | 720 | 721 | 720 | 721 | 4,000 | 3,605 |
| 1993-01-29 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1993-01-28 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1993-01-27 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1993-01-25 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 1993-01-22 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1993-01-20 | 775 | 790 | 775 | 790 | 13,000 | 3,950 |
| 1993-01-19 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1993-01-18 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1993-01-14 | 799 | 799 | 799 | 799 | 2,000 | 3,995 |
| 1993-01-13 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1993-01-11 | 806 | 810 | 806 | 810 | 6,000 | 4,050 |
| 1993-01-08 | 811 | 811 | 811 | 811 | 1,000 | 4,055 |
| 1993-01-07 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1993-01-06 | 775 | 801 | 775 | 801 | 9,000 | 4,005 |
| 1993-01-05 | 775 | 780 | 770 | 780 | 3,000 | 3,900 |
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
