3578 倉庫精練(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 481 | 500 | 481 | 500 | 6,000 | 2,500 |
| 1995-12-27 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 1995-12-26 | 480 | 481 | 478 | 478 | 6,000 | 2,390 |
| 1995-12-25 | 516 | 516 | 510 | 510 | 3,000 | 2,550 |
| 1995-12-22 | 529 | 529 | 516 | 516 | 7,000 | 2,580 |
| 1995-12-21 | 546 | 550 | 535 | 535 | 24,000 | 2,675 |
| 1995-12-20 | 479 | 520 | 479 | 520 | 27,000 | 2,600 |
| 1995-12-19 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1995-12-18 | 490 | 490 | 485 | 488 | 8,000 | 2,440 |
| 1995-12-15 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1995-12-14 | 505 | 510 | 505 | 510 | 7,000 | 2,550 |
| 1995-12-12 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 1995-12-11 | 500 | 503 | 500 | 503 | 8,000 | 2,515 |
| 1995-12-08 | 480 | 495 | 480 | 495 | 10,000 | 2,475 |
| 1995-12-07 | 465 | 475 | 465 | 475 | 2,000 | 2,375 |
| 1995-11-29 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1995-11-24 | 430 | 430 | 430 | 430 | 12,000 | 2,150 |
| 1995-11-22 | 436 | 436 | 436 | 436 | 11,000 | 2,180 |
| 1995-11-21 | 470 | 470 | 458 | 458 | 25,000 | 2,290 |
| 1995-11-20 | 483 | 483 | 480 | 483 | 12,000 | 2,415 |
| 1995-11-09 | 475 | 499 | 475 | 499 | 14,000 | 2,495 |
| 1995-11-08 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 1995-11-07 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1995-11-06 | 480 | 482 | 480 | 482 | 17,000 | 2,410 |
| 1995-11-02 | 469 | 472 | 469 | 472 | 21,000 | 2,360 |
| 1995-11-01 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 1995-10-27 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1995-10-26 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 1995-10-25 | 477 | 477 | 477 | 477 | 4,000 | 2,385 |
| 1995-10-24 | 476 | 476 | 476 | 476 | 6,000 | 2,380 |
| 1995-10-20 | 470 | 475 | 470 | 475 | 5,000 | 2,375 |
| 1995-10-18 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
| 1995-10-17 | 475 | 480 | 475 | 480 | 3,000 | 2,400 |
| 1995-10-16 | 470 | 475 | 470 | 475 | 24,000 | 2,375 |
| 1995-10-13 | 480 | 485 | 480 | 485 | 4,000 | 2,425 |
| 1995-10-12 | 457 | 480 | 457 | 480 | 5,000 | 2,400 |
| 1995-10-11 | 450 | 454 | 450 | 454 | 4,000 | 2,270 |
| 1995-10-09 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1995-10-06 | 425 | 460 | 425 | 460 | 12,000 | 2,300 |
| 1995-10-04 | 425 | 425 | 422 | 422 | 2,000 | 2,110 |
| 1995-10-03 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1995-09-29 | 420 | 425 | 420 | 425 | 3,000 | 2,125 |
| 1995-09-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1995-09-19 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1995-09-18 | 430 | 436 | 430 | 430 | 7,000 | 2,150 |
| 1995-09-14 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1995-09-12 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1995-09-11 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1995-09-08 | 422 | 422 | 412 | 412 | 2,000 | 2,060 |
| 1995-08-31 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1995-08-29 | 440 | 440 | 440 | 440 | 8,000 | 2,200 |
| 1995-08-28 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1995-08-25 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1995-08-22 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1995-08-21 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1995-08-18 | 443 | 443 | 443 | 443 | 2,000 | 2,215 |
| 1995-08-16 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1995-08-15 | 412 | 415 | 412 | 414 | 3,000 | 2,070 |
| 1995-08-11 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1995-08-10 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1995-07-25 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1995-07-24 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 1995-07-19 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 1995-07-18 | 422 | 424 | 418 | 418 | 6,000 | 2,090 |
| 1995-07-17 | 417 | 425 | 417 | 420 | 4,000 | 2,100 |
| 1995-07-14 | 401 | 416 | 401 | 416 | 2,000 | 2,080 |
| 1995-07-13 | 387 | 389 | 385 | 389 | 4,000 | 1,945 |
| 1995-07-12 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1995-07-10 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1995-07-07 | 359 | 360 | 359 | 360 | 4,000 | 1,800 |
| 1995-07-05 | 319 | 319 | 310 | 311 | 4,000 | 1,555 |
| 1995-07-04 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 1995-07-03 | 341 | 341 | 340 | 340 | 2,000 | 1,700 |
| 1995-06-30 | 341 | 341 | 341 | 341 | 4,000 | 1,705 |
| 1995-06-27 | 348 | 350 | 341 | 341 | 6,000 | 1,705 |
| 1995-06-23 | 359 | 360 | 359 | 360 | 3,000 | 1,800 |
| 1995-06-21 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1995-06-20 | 321 | 329 | 321 | 329 | 5,000 | 1,645 |
| 1995-06-16 | 288 | 289 | 288 | 289 | 9,000 | 1,445 |
| 1995-06-15 | 300 | 300 | 288 | 288 | 9,000 | 1,440 |
| 1995-06-14 | 304 | 305 | 300 | 300 | 6,000 | 1,500 |
| 1995-06-13 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 1995-06-12 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1995-06-09 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1995-06-08 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1995-06-07 | 340 | 340 | 335 | 335 | 11,000 | 1,675 |
| 1995-06-06 | 342 | 342 | 331 | 342 | 9,000 | 1,710 |
| 1995-06-05 | 360 | 360 | 340 | 340 | 4,000 | 1,700 |
| 1995-06-02 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1995-06-01 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1995-05-31 | 385 | 387 | 385 | 387 | 2,000 | 1,935 |
| 1995-05-30 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 1995-05-29 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 1995-05-24 | 460 | 464 | 460 | 464 | 4,000 | 2,320 |
| 1995-05-16 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 1995-05-10 | 458 | 458 | 458 | 458 | 2,000 | 2,290 |
| 1995-05-08 | 459 | 464 | 459 | 459 | 6,000 | 2,295 |
| 1995-05-01 | 458 | 459 | 458 | 459 | 2,000 | 2,295 |
| 1995-04-28 | 458 | 459 | 458 | 459 | 3,000 | 2,295 |
| 1995-04-27 | 459 | 459 | 459 | 459 | 7,000 | 2,295 |
| 1995-04-19 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 1995-04-14 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 1995-04-04 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 1995-03-23 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 1995-03-16 | 590 | 590 | 585 | 585 | 5,000 | 2,925 |
| 1995-03-15 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1995-03-14 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1995-03-10 | 582 | 587 | 582 | 587 | 2,000 | 2,935 |
| 1995-03-08 | 585 | 587 | 585 | 587 | 3,000 | 2,935 |
| 1995-03-07 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 1995-03-06 | 582 | 582 | 582 | 582 | 3,000 | 2,910 |
| 1995-03-01 | 530 | 531 | 529 | 529 | 4,000 | 2,645 |
| 1995-02-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-02-06 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1995-02-03 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-02-02 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1995-01-31 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1995-01-30 | 581 | 581 | 580 | 580 | 5,000 | 2,900 |
| 1995-01-27 | 582 | 582 | 581 | 581 | 10,000 | 2,905 |
| 1995-01-26 | 581 | 581 | 581 | 581 | 3,000 | 2,905 |
| 1995-01-25 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-01-24 | 575 | 580 | 575 | 580 | 3,000 | 2,900 |
| 1995-01-23 | 580 | 580 | 580 | 580 | 11,000 | 2,900 |
| 1995-01-18 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1995-01-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
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
