3578 倉庫精練(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-20 | 51 | 51 | 51 | 51 | 1,000 | 255 |
| 2001-12-19 | 45 | 45 | 45 | 45 | 1,000 | 225 |
| 2001-12-18 | 68 | 68 | 41 | 41 | 3,000 | 205 |
| 2001-12-13 | 71 | 71 | 70 | 70 | 10,000 | 350 |
| 2001-12-12 | 70 | 71 | 70 | 71 | 3,000 | 355 |
| 2001-12-11 | 69 | 69 | 69 | 69 | 3,000 | 345 |
| 2001-12-10 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2001-12-06 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2001-12-05 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2001-11-30 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2001-11-28 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2001-11-27 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2001-11-26 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2001-11-22 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2001-11-21 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2001-11-19 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2001-11-16 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2001-11-12 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2001-11-09 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2001-10-23 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2001-10-19 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2001-10-18 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2001-09-28 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2001-09-27 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2001-09-25 | 74 | 74 | 74 | 74 | 4,000 | 370 |
| 2001-09-21 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2001-09-20 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2001-09-19 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2001-09-18 | 65 | 65 | 55 | 55 | 6,000 | 275 |
| 2001-09-17 | 45 | 48 | 45 | 48 | 7,000 | 240 |
| 2001-09-13 | 66 | 70 | 66 | 70 | 3,000 | 350 |
| 2001-08-24 | 72 | 72 | 71 | 71 | 2,000 | 355 |
| 2001-08-06 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2001-08-02 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2001-07-27 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2001-07-26 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2001-07-25 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2001-07-18 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2001-07-17 | 74 | 74 | 74 | 74 | 2,000 | 370 |
| 2001-07-13 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2001-07-12 | 75 | 75 | 72 | 72 | 4,000 | 360 |
| 2001-07-11 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2001-07-10 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2001-07-05 | 89 | 89 | 80 | 80 | 2,000 | 400 |
| 2001-07-03 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2001-06-29 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2001-06-27 | 81 | 81 | 80 | 80 | 5,000 | 400 |
| 2001-06-22 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2001-06-20 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2001-05-23 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2001-05-11 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2001-05-09 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2001-05-08 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2001-05-07 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2001-05-02 | 93 | 98 | 93 | 98 | 2,000 | 490 |
| 2001-04-27 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2001-04-26 | 92 | 92 | 92 | 92 | 4,000 | 460 |
| 2001-04-24 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2001-04-23 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2001-04-18 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2001-04-17 | 86 | 86 | 86 | 86 | 4,000 | 430 |
| 2001-04-12 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2001-04-05 | 78 | 79 | 78 | 79 | 2,000 | 395 |
| 2001-04-04 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2001-04-03 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2001-03-19 | 75 | 75 | 75 | 75 | 12,000 | 375 |
| 2001-03-15 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2001-03-14 | 70 | 75 | 70 | 75 | 3,000 | 375 |
| 2001-03-13 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2001-03-07 | 74 | 74 | 74 | 74 | 2,000 | 370 |
| 2001-03-06 | 73 | 73 | 73 | 73 | 3,000 | 365 |
| 2001-03-05 | 79 | 79 | 69 | 69 | 5,000 | 345 |
| 2001-03-01 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2001-02-28 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2001-02-26 | 74 | 74 | 74 | 74 | 2,000 | 370 |
| 2001-02-23 | 76 | 76 | 73 | 73 | 14,000 | 365 |
| 2001-02-21 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 2001-02-14 | 76 | 76 | 76 | 76 | 2,000 | 380 |
| 2001-02-13 | 76 | 76 | 76 | 76 | 3,000 | 380 |
| 2001-02-09 | 77 | 77 | 76 | 76 | 2,000 | 380 |
| 2001-02-08 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2001-02-06 | 76 | 76 | 76 | 76 | 2,000 | 380 |
| 2001-02-01 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2001-01-31 | 71 | 72 | 71 | 72 | 4,000 | 360 |
| 2001-01-30 | 77 | 80 | 77 | 80 | 3,000 | 400 |
| 2001-01-29 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 2001-01-26 | 77 | 77 | 77 | 77 | 10,000 | 385 |
| 2001-01-23 | 80 | 80 | 80 | 80 | 4,000 | 400 |
| 2001-01-22 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2001-01-17 | 72 | 73 | 72 | 73 | 8,000 | 365 |
| 2001-01-16 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2001-01-12 | 65 | 65 | 65 | 65 | 10,000 | 325 |
| 2001-01-11 | 70 | 70 | 65 | 65 | 9,000 | 325 |
| 2001-01-10 | 76 | 76 | 69 | 69 | 5,000 | 345 |
| 2001-01-09 | 76 | 76 | 76 | 76 | 1,000 | 380 |
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
