3578 倉庫精練(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1994-12-28 | 610 | 610 | 600 | 610 | 7,000 | 3,050 |
| 1994-12-26 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1994-12-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1994-12-13 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 1994-12-12 | 624 | 624 | 624 | 624 | 7,000 | 3,120 |
| 1994-12-07 | 624 | 624 | 622 | 624 | 4,000 | 3,120 |
| 1994-12-06 | 629 | 629 | 625 | 625 | 4,000 | 3,125 |
| 1994-11-28 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 1994-11-22 | 700 | 700 | 695 | 695 | 7,000 | 3,475 |
| 1994-11-17 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1994-11-08 | 700 | 700 | 690 | 690 | 2,000 | 3,450 |
| 1994-11-02 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1994-10-25 | 709 | 709 | 708 | 708 | 4,000 | 3,540 |
| 1994-10-24 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1994-10-20 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1994-10-14 | 720 | 720 | 714 | 719 | 6,000 | 3,595 |
| 1994-10-13 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1994-10-12 | 655 | 680 | 655 | 680 | 5,000 | 3,400 |
| 1994-10-07 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1994-10-04 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1994-10-03 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1994-09-29 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1994-09-28 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1994-09-27 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1994-09-26 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1994-09-20 | 700 | 700 | 699 | 700 | 16,000 | 3,500 |
| 1994-09-19 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1994-09-14 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1994-09-08 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1994-08-26 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1994-08-24 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1994-08-23 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1994-08-10 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1994-08-08 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1994-07-26 | 715 | 720 | 715 | 720 | 2,000 | 3,600 |
| 1994-07-22 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1994-07-20 | 715 | 719 | 715 | 719 | 3,000 | 3,595 |
| 1994-07-18 | 725 | 725 | 715 | 715 | 6,000 | 3,575 |
| 1994-07-15 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 1994-07-07 | 720 | 720 | 703 | 704 | 7,000 | 3,520 |
| 1994-07-05 | 710 | 715 | 710 | 715 | 3,000 | 3,575 |
| 1994-07-04 | 702 | 704 | 702 | 704 | 3,000 | 3,520 |
| 1994-06-30 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1994-06-29 | 702 | 702 | 701 | 701 | 5,000 | 3,505 |
| 1994-06-28 | 702 | 702 | 702 | 702 | 4,000 | 3,510 |
| 1994-06-27 | 701 | 702 | 701 | 702 | 2,000 | 3,510 |
| 1994-06-24 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 1994-06-23 | 710 | 719 | 710 | 719 | 3,000 | 3,595 |
| 1994-06-22 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1994-06-21 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1994-06-20 | 700 | 710 | 695 | 710 | 26,000 | 3,550 |
| 1994-06-17 | 710 | 710 | 710 | 710 | 12,000 | 3,550 |
| 1994-06-16 | 735 | 735 | 735 | 735 | 4,000 | 3,675 |
| 1994-06-15 | 735 | 735 | 735 | 735 | 4,000 | 3,675 |
| 1994-06-14 | 740 | 740 | 735 | 735 | 5,000 | 3,675 |
| 1994-06-10 | 749 | 749 | 740 | 740 | 4,000 | 3,700 |
| 1994-06-09 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1994-06-08 | 740 | 750 | 740 | 750 | 4,000 | 3,750 |
| 1994-06-02 | 730 | 739 | 730 | 739 | 2,000 | 3,695 |
| 1994-06-01 | 720 | 740 | 720 | 740 | 2,000 | 3,700 |
| 1994-05-31 | 720 | 720 | 715 | 715 | 3,000 | 3,575 |
| 1994-05-27 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1994-05-26 | 680 | 680 | 680 | 680 | 12,000 | 3,400 |
| 1994-05-25 | 730 | 730 | 702 | 710 | 35,000 | 3,550 |
| 1994-05-24 | 765 | 765 | 735 | 740 | 24,000 | 3,700 |
| 1994-05-23 | 795 | 795 | 795 | 795 | 5,000 | 3,975 |
| 1994-05-20 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 1994-05-19 | 795 | 800 | 795 | 800 | 4,000 | 4,000 |
| 1994-05-11 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1994-05-10 | 810 | 825 | 810 | 825 | 10,000 | 4,125 |
| 1994-05-09 | 819 | 819 | 795 | 810 | 4,000 | 4,050 |
| 1994-05-06 | 810 | 820 | 810 | 820 | 11,000 | 4,100 |
| 1994-04-27 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-04-26 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1994-04-25 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1994-04-22 | 809 | 809 | 790 | 790 | 2,000 | 3,950 |
| 1994-04-21 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1994-04-20 | 815 | 815 | 790 | 790 | 6,000 | 3,950 |
| 1994-04-19 | 824 | 825 | 810 | 816 | 5,000 | 4,080 |
| 1994-04-18 | 810 | 826 | 810 | 825 | 4,000 | 4,125 |
| 1994-04-15 | 826 | 826 | 826 | 826 | 1,000 | 4,130 |
| 1994-04-14 | 811 | 826 | 811 | 826 | 2,000 | 4,130 |
| 1994-04-13 | 821 | 830 | 821 | 826 | 6,000 | 4,130 |
| 1994-04-12 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-04-11 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1994-04-08 | 800 | 820 | 795 | 795 | 10,000 | 3,975 |
| 1994-04-06 | 791 | 791 | 790 | 790 | 7,000 | 3,950 |
| 1994-04-05 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1994-04-04 | 800 | 800 | 790 | 790 | 4,000 | 3,950 |
| 1994-04-01 | 790 | 815 | 790 | 815 | 5,000 | 4,075 |
| 1994-03-28 | 770 | 790 | 770 | 790 | 2,000 | 3,950 |
| 1994-03-25 | 765 | 765 | 765 | 765 | 3,000 | 3,825 |
| 1994-03-24 | 790 | 790 | 780 | 780 | 6,000 | 3,900 |
| 1994-03-23 | 792 | 792 | 790 | 790 | 6,000 | 3,950 |
| 1994-03-22 | 810 | 810 | 800 | 800 | 5,000 | 4,000 |
| 1994-03-18 | 791 | 800 | 791 | 800 | 3,000 | 4,000 |
| 1994-03-17 | 798 | 800 | 790 | 790 | 7,000 | 3,950 |
| 1994-03-16 | 780 | 810 | 780 | 800 | 9,000 | 4,000 |
| 1994-03-15 | 850 | 850 | 808 | 810 | 24,000 | 4,050 |
| 1994-03-14 | 840 | 840 | 840 | 840 | 84,000 | 4,200 |
| 1994-03-11 | 699 | 742 | 699 | 740 | 23,000 | 3,700 |
| 1994-03-10 | 699 | 700 | 690 | 700 | 10,000 | 3,500 |
| 1994-03-09 | 690 | 690 | 690 | 690 | 7,000 | 3,450 |
| 1994-03-08 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1994-03-04 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1994-03-03 | 704 | 704 | 693 | 693 | 5,000 | 3,465 |
| 1994-03-02 | 680 | 691 | 680 | 691 | 8,000 | 3,455 |
| 1994-03-01 | 630 | 660 | 630 | 660 | 9,000 | 3,300 |
| 1994-02-28 | 630 | 630 | 620 | 620 | 2,000 | 3,100 |
| 1994-02-25 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1994-02-24 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1994-02-22 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1994-02-21 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1994-02-14 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1994-02-10 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1994-02-08 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1994-02-01 | 670 | 670 | 669 | 669 | 6,000 | 3,345 |
| 1994-01-28 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1994-01-27 | 622 | 622 | 622 | 622 | 3,000 | 3,110 |
| 1994-01-26 | 626 | 626 | 626 | 626 | 2,000 | 3,130 |
| 1994-01-25 | 600 | 601 | 600 | 601 | 2,000 | 3,005 |
| 1994-01-21 | 650 | 655 | 650 | 655 | 3,000 | 3,275 |
| 1994-01-20 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 1994-01-19 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1994-01-18 | 711 | 727 | 705 | 727 | 31,000 | 3,635 |
| 1994-01-14 | 639 | 670 | 639 | 661 | 18,000 | 3,305 |
| 1994-01-13 | 615 | 620 | 610 | 620 | 9,000 | 3,100 |
| 1994-01-12 | 600 | 600 | 600 | 600 | 13,000 | 3,000 |
| 1994-01-11 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1994-01-10 | 581 | 581 | 580 | 580 | 10,000 | 2,900 |
| 1994-01-07 | 580 | 581 | 580 | 580 | 5,000 | 2,900 |
| 1994-01-06 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
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
