3578 倉庫精練(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-28	120	120	120	120	4,000	600
1999-12-21	130	130	130	130	16,000	650
1999-12-20	130	130	130	130	4,000	650
1999-12-17	138	140	138	140	5,000	700
1999-12-16	140	140	140	140	1,000	700
1999-12-15	140	150	140	150	2,000	750
1999-12-14	140	140	140	140	10,000	700
1999-12-13	140	140	140	140	2,000	700
1999-12-10	138	138	138	138	1,000	690
1999-12-08	137	137	137	137	5,000	685
1999-12-07	137	137	136	136	5,000	680
1999-12-06	129	130	129	130	5,000	650
1999-12-02	128	129	128	129	3,000	645
1999-12-01	129	129	129	129	1,000	645
1999-11-30	100	100	100	100	6,000	500
1999-11-29	124	130	124	130	11,000	650
1999-11-26	123	123	123	123	2,000	615
1999-11-25	124	124	124	124	2,000	620
1999-11-24	125	125	124	124	2,000	620
1999-11-18	122	122	122	122	1,000	610
1999-11-16	120	120	120	120	3,000	600
1999-11-15	120	120	120	120	4,000	600
1999-11-12	120	120	120	120	3,000	600
1999-11-04	116	116	116	116	1,000	580
1999-11-02	115	115	115	115	1,000	575
1999-11-01	105	105	105	105	1,000	525
1999-10-29	103	103	103	103	1,000	515
1999-10-28	101	101	101	101	1,000	505
1999-10-27	116	116	116	116	4,000	580
1999-10-26	117	117	117	117	1,000	585
1999-10-25	116	116	116	116	1,000	580
1999-10-22	116	116	116	116	5,000	580
1999-10-21	116	116	116	116	3,000	580
1999-10-20	116	116	116	116	2,000	580
1999-10-19	120	120	120	120	2,000	600
1999-10-15	116	116	116	116	4,000	580
1999-10-13	125	125	120	120	5,000	600
1999-10-08	125	125	125	125	1,000	625
1999-10-01	126	126	126	126	1,000	630
1999-09-30	126	126	126	126	2,000	630
1999-09-29	101	101	101	101	1,000	505
1999-09-28	126	126	126	126	1,000	630
1999-09-24	126	126	126	126	2,000	630
1999-09-22	128	128	126	126	6,000	630
1999-09-14	111	111	111	111	10,000	555
1999-09-10	111	111	111	111	1,000	555
1999-09-07	140	140	140	140	3,000	700
1999-09-02	145	145	141	141	4,000	705
1999-08-31	145	145	145	145	1,000	725
1999-08-26	145	145	145	145	2,000	725
1999-08-25	166	166	160	160	2,000	800
1999-08-24	145	145	145	145	3,000	725
1999-08-23	165	165	165	165	2,000	825
1999-08-18	165	165	165	165	1,000	825
1999-08-17	165	165	165	165	2,000	825
1999-08-12	170	170	170	170	1,000	850
1999-08-04	170	170	170	170	1,000	850
1999-08-03	194	194	190	190	3,000	950
1999-07-28	165	165	165	165	1,000	825
1999-07-27	180	185	180	185	4,000	925
1999-07-26	180	180	180	180	6,000	900
1999-07-23	151	160	151	160	5,000	800
1999-07-22	147	147	147	147	1,000	735
1999-07-21	143	143	143	143	3,000	715
1999-07-19	149	149	145	145	4,000	725
1999-07-15	149	149	149	149	2,000	745
1999-07-09	150	150	150	150	3,000	750
1999-07-08	150	150	150	150	1,000	750
1999-07-05	146	146	146	146	1,000	730
1999-07-01	145	145	145	145	4,000	725
1999-06-28	145	145	145	145	3,000	725
1999-06-25	150	150	150	150	5,000	750
1999-06-22	195	195	150	150	4,000	750
1999-06-21	143	150	143	145	8,000	725
1999-06-18	143	143	140	140	4,000	700
1999-06-14	143	143	143	143	1,000	715
1999-06-04	115	115	115	115	3,000	575
1999-06-03	118	118	118	118	1,000	590
1999-05-26	130	130	130	130	1,000	650
1999-05-19	139	139	139	139	1,000	695
1999-05-13	138	138	138	138	2,000	690
1999-05-07	136	136	136	136	3,000	680
1999-05-06	136	136	136	136	4,000	680
1999-04-30	136	136	136	136	1,000	680
1999-04-27	143	143	143	143	1,000	715
1999-04-26	143	143	143	143	2,000	715
1999-04-23	143	143	143	143	2,000	715
1999-04-21	143	143	143	143	2,000	715
1999-04-20	143	143	143	143	2,000	715
1999-04-19	143	143	143	143	1,000	715
1999-04-14	137	139	136	139	7,000	695
1999-04-13	135	135	135	135	5,000	675
1999-04-12	133	133	133	133	1,000	665
1999-04-09	121	129	121	129	2,000	645
1999-04-08	115	115	115	115	1,000	575
1999-04-07	115	115	115	115	1,000	575
1999-03-31	105	105	105	105	2,000	525
1999-03-29	105	108	105	108	7,000	540
1999-03-23	110	110	107	107	3,000	535
1999-03-18	107	107	107	107	1,000	535
1999-03-15	108	108	108	108	1,000	540
1999-03-12	92	110	92	110	3,000	550
1999-03-05	87	87	87	87	4,000	435
1999-03-04	86	87	86	87	2,000	435
1999-03-03	87	87	87	87	1,000	435
1999-03-02	87	87	87	87	1,000	435
1999-03-01	87	87	87	87	1,000	435
1999-02-26	87	87	87	87	1,000	435
1999-02-23	88	88	88	88	1,000	440
1999-02-22	87	87	87	87	3,000	435
1999-02-19	86	86	86	86	5,000	430
1999-02-15	86	86	86	86	2,000	430
1999-02-12	93	93	93	93	1,000	465
1999-01-28	93	93	93	93	1,000	465
1999-01-26	91	91	91	91	2,000	455
1999-01-22	101	101	101	101	2,000	505
1999-01-11	101	101	101	101	2,000	505
1999-01-08	101	101	101	101	2,000	505
1999-01-07	110	110	110	110	2,000	550
1999-01-06	110	110	110	110	2,000	550
1999-01-05	101	101	101	101	1,000	505

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