3578 倉庫精練(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-24 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 1997-12-19 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1997-12-12 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1997-12-09 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1997-12-08 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1997-12-04 | 165 | 165 | 165 | 165 | 10,000 | 825 |
| 1997-12-03 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1997-12-02 | 178 | 178 | 178 | 178 | 6,000 | 890 |
| 1997-12-01 | 199 | 199 | 179 | 179 | 14,000 | 895 |
| 1997-11-25 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 1997-11-21 | 184 | 184 | 184 | 184 | 7,000 | 920 |
| 1997-11-20 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1997-11-14 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-11-11 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-11-07 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-11-05 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-11-04 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1997-10-28 | 186 | 186 | 186 | 186 | 6,000 | 930 |
| 1997-10-23 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1997-10-22 | 211 | 211 | 211 | 211 | 4,000 | 1,055 |
| 1997-10-21 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 1997-10-20 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1997-09-30 | 221 | 221 | 221 | 221 | 131,000 | 1,105 |
| 1997-09-22 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1997-09-18 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1997-09-17 | 224 | 224 | 224 | 224 | 91,000 | 1,120 |
| 1997-09-16 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1997-09-12 | 225 | 228 | 225 | 228 | 4,000 | 1,140 |
| 1997-09-11 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1997-09-10 | 220 | 220 | 220 | 220 | 100,000 | 1,100 |
| 1997-09-09 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 1997-09-05 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1997-09-01 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1997-08-29 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-08-26 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1997-08-25 | 275 | 289 | 275 | 289 | 10,000 | 1,445 |
| 1997-08-22 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-08-20 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1997-08-11 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1997-08-06 | 322 | 350 | 322 | 350 | 7,000 | 1,750 |
| 1997-07-23 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 1997-07-22 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 1997-07-17 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1997-07-16 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1997-07-15 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 1997-06-30 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-06-26 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-06-24 | 380 | 380 | 380 | 380 | 9,000 | 1,900 |
| 1997-06-23 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-06-20 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-06-17 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1997-06-16 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1997-06-13 | 349 | 359 | 349 | 359 | 23,000 | 1,795 |
| 1997-06-12 | 320 | 340 | 320 | 340 | 3,000 | 1,700 |
| 1997-06-02 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-05-21 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1997-05-20 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1997-05-16 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1997-05-06 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-04-23 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1997-04-22 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1997-04-21 | 295 | 295 | 285 | 285 | 2,000 | 1,425 |
| 1997-04-14 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1997-04-11 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1997-04-10 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1997-04-09 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1997-04-08 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-04-07 | 306 | 320 | 306 | 320 | 2,000 | 1,600 |
| 1997-04-04 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1997-04-03 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-04-02 | 325 | 325 | 320 | 320 | 2,000 | 1,600 |
| 1997-04-01 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1997-03-24 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-03-21 | 335 | 335 | 330 | 330 | 2,000 | 1,650 |
| 1997-03-19 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1997-03-18 | 321 | 330 | 321 | 330 | 4,000 | 1,650 |
| 1997-03-17 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 1997-03-05 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-02-28 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-02-26 | 323 | 323 | 322 | 322 | 3,000 | 1,610 |
| 1997-02-25 | 322 | 322 | 322 | 322 | 285,000 | 1,610 |
| 1997-02-24 | 322 | 322 | 322 | 322 | 282,000 | 1,610 |
| 1997-02-21 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 1997-02-20 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-02-10 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1997-02-06 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1997-01-29 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1997-01-23 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1997-01-21 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1997-01-10 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1997-01-06 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
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
