3578 倉庫精練(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1996-12-25 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1996-12-20 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1996-11-27 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1996-11-20 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-11-19 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1996-11-18 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1996-11-05 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1996-10-28 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-10-25 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-10-24 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1996-10-23 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1996-10-22 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-10-21 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1996-10-18 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1996-10-16 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1996-10-09 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1996-10-04 | 398 | 398 | 393 | 393 | 3,000 | 1,965 |
| 1996-09-24 | 421 | 436 | 421 | 436 | 4,000 | 2,180 |
| 1996-09-20 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1996-09-19 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 1996-09-18 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-09-10 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1996-09-02 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
| 1996-08-30 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1996-08-29 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1996-08-23 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1996-08-21 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 1996-08-20 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1996-08-16 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-08-02 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1996-07-30 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1996-07-26 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-07-22 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1996-07-15 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-07-10 | 500 | 501 | 481 | 481 | 9,000 | 2,405 |
| 1996-07-09 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1996-07-08 | 487 | 487 | 486 | 486 | 2,000 | 2,430 |
| 1996-07-04 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 1996-07-03 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 1996-06-28 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1996-06-25 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 1996-06-24 | 492 | 492 | 492 | 492 | 2,000 | 2,460 |
| 1996-06-21 | 496 | 496 | 494 | 494 | 3,000 | 2,470 |
| 1996-06-20 | 500 | 500 | 497 | 497 | 4,000 | 2,485 |
| 1996-06-19 | 500 | 500 | 497 | 497 | 4,000 | 2,485 |
| 1996-06-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1996-06-17 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1996-06-14 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1996-06-05 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1996-05-31 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-05-30 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1996-05-29 | 485 | 485 | 480 | 485 | 6,000 | 2,425 |
| 1996-05-28 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1996-05-27 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1996-05-24 | 530 | 530 | 520 | 520 | 2,000 | 2,600 |
| 1996-05-22 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1996-05-21 | 536 | 536 | 530 | 530 | 4,000 | 2,650 |
| 1996-05-20 | 536 | 536 | 536 | 536 | 2,000 | 2,680 |
| 1996-05-17 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1996-05-16 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1996-05-14 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1996-05-13 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1996-05-09 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1996-05-08 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1996-05-07 | 549 | 549 | 530 | 530 | 2,000 | 2,650 |
| 1996-05-02 | 545 | 550 | 545 | 550 | 2,000 | 2,750 |
| 1996-05-01 | 531 | 550 | 530 | 545 | 9,000 | 2,725 |
| 1996-04-30 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 1996-04-26 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1996-04-24 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1996-04-23 | 559 | 560 | 553 | 554 | 13,000 | 2,770 |
| 1996-04-22 | 558 | 560 | 553 | 559 | 11,000 | 2,795 |
| 1996-04-19 | 520 | 530 | 520 | 525 | 11,000 | 2,625 |
| 1996-04-18 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 1996-04-17 | 501 | 510 | 501 | 510 | 4,000 | 2,550 |
| 1996-04-16 | 510 | 510 | 508 | 508 | 4,000 | 2,540 |
| 1996-04-12 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 1996-04-09 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1996-04-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-04-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-04-02 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-03-25 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-03-18 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1996-03-01 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 1996-02-29 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1996-02-27 | 465 | 465 | 465 | 465 | 6,000 | 2,325 |
| 1996-02-26 | 441 | 450 | 441 | 450 | 3,000 | 2,250 |
| 1996-02-23 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1996-02-22 | 447 | 447 | 440 | 440 | 4,000 | 2,200 |
| 1996-02-19 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1996-02-15 | 434 | 435 | 433 | 435 | 7,000 | 2,175 |
| 1996-02-14 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1996-02-13 | 452 | 452 | 450 | 450 | 8,000 | 2,250 |
| 1996-02-09 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
| 1996-02-08 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1996-02-07 | 449 | 452 | 449 | 452 | 14,000 | 2,260 |
| 1996-02-06 | 451 | 451 | 449 | 449 | 9,000 | 2,245 |
| 1996-02-05 | 475 | 475 | 455 | 456 | 10,000 | 2,280 |
| 1996-02-02 | 478 | 480 | 475 | 475 | 7,000 | 2,375 |
| 1996-02-01 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 1996-01-31 | 480 | 480 | 475 | 478 | 4,000 | 2,390 |
| 1996-01-29 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1996-01-19 | 495 | 495 | 490 | 490 | 4,000 | 2,450 |
| 1996-01-18 | 489 | 490 | 489 | 490 | 4,000 | 2,450 |
| 1996-01-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1996-01-16 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1996-01-12 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1996-01-11 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1996-01-10 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1996-01-09 | 496 | 500 | 496 | 500 | 2,000 | 2,500 |
| 1996-01-08 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1996-01-04 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
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
