3578 倉庫精練(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 96 | 96 | 92 | 92 | 2,000 | 460 |
| 2002-12-27 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-12-25 | 88 | 88 | 88 | 88 | 14,000 | 440 |
| 2002-12-24 | 88 | 88 | 82 | 88 | 7,000 | 440 |
| 2002-12-20 | 88 | 88 | 88 | 88 | 3,000 | 440 |
| 2002-12-19 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-12-18 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-12-17 | 90 | 91 | 90 | 91 | 6,000 | 455 |
| 2002-12-16 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2002-12-11 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-12-10 | 92 | 92 | 91 | 92 | 6,000 | 460 |
| 2002-12-09 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 2002-12-05 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2002-12-04 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-11-28 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2002-11-27 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-11-25 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-11-20 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2002-11-15 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2002-11-14 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-11-12 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-11-11 | 94 | 94 | 90 | 90 | 4,000 | 450 |
| 2002-11-07 | 100 | 100 | 98 | 98 | 4,000 | 490 |
| 2002-11-05 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2002-11-01 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2002-10-31 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2002-10-28 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2002-10-22 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2002-10-21 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2002-10-17 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2002-10-15 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-10-11 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2002-10-10 | 101 | 102 | 101 | 101 | 3,000 | 505 |
| 2002-10-09 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2002-10-07 | 103 | 103 | 103 | 103 | 7,000 | 515 |
| 2002-10-01 | 105 | 107 | 105 | 105 | 4,000 | 525 |
| 2002-09-27 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2002-09-26 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2002-09-25 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2002-09-24 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-09-20 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-09-18 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-09-12 | 100 | 105 | 100 | 105 | 3,000 | 525 |
| 2002-09-10 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2002-09-06 | 99 | 99 | 99 | 99 | 4,000 | 495 |
| 2002-09-04 | 100 | 100 | 99 | 99 | 2,000 | 495 |
| 2002-09-03 | 99 | 99 | 99 | 99 | 5,000 | 495 |
| 2002-08-29 | 110 | 110 | 110 | 110 | 6,000 | 550 |
| 2002-08-26 | 102 | 102 | 98 | 98 | 4,000 | 490 |
| 2002-08-23 | 104 | 108 | 95 | 97 | 9,000 | 485 |
| 2002-08-22 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2002-08-21 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-08-20 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2002-08-19 | 109 | 109 | 106 | 106 | 3,000 | 530 |
| 2002-08-15 | 105 | 110 | 105 | 110 | 3,000 | 550 |
| 2002-08-14 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-08-13 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-08-12 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2002-08-09 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2002-08-07 | 111 | 111 | 108 | 108 | 4,000 | 540 |
| 2002-08-05 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2002-08-02 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2002-08-01 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2002-07-31 | 110 | 111 | 110 | 111 | 5,000 | 555 |
| 2002-07-30 | 109 | 110 | 109 | 110 | 4,000 | 550 |
| 2002-07-29 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2002-07-26 | 108 | 108 | 108 | 108 | 3,000 | 540 |
| 2002-07-25 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2002-07-15 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2002-07-11 | 111 | 111 | 111 | 111 | 4,000 | 555 |
| 2002-07-09 | 108 | 110 | 108 | 110 | 2,000 | 550 |
| 2002-07-08 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2002-06-28 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2002-06-25 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2002-06-24 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2002-06-21 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2002-06-19 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-06-18 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-06-14 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-06-13 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-06-10 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-06-04 | 107 | 109 | 107 | 107 | 5,000 | 535 |
| 2002-05-29 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2002-05-27 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2002-05-24 | 110 | 110 | 106 | 106 | 2,000 | 530 |
| 2002-05-22 | 107 | 114 | 107 | 110 | 15,000 | 550 |
| 2002-05-21 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2002-05-20 | 96 | 100 | 96 | 100 | 4,000 | 500 |
| 2002-05-17 | 113 | 113 | 93 | 93 | 5,000 | 465 |
| 2002-05-16 | 98 | 116 | 97 | 116 | 19,000 | 580 |
| 2002-05-10 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2002-05-02 | 92 | 102 | 92 | 102 | 11,000 | 510 |
| 2002-04-22 | 54 | 60 | 54 | 60 | 7,000 | 300 |
| 2002-04-12 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-04-05 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-04-04 | 110 | 110 | 110 | 110 | 6,000 | 550 |
| 2002-04-03 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2002-03-22 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2002-03-19 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2002-03-07 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-02-28 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-02-26 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2002-02-25 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-02-22 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-02-13 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-02-06 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2002-02-05 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2002-01-30 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2002-01-25 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-01-24 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2002-01-23 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-01-17 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2002-01-16 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-01-15 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2002-01-10 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-01-08 | 70 | 70 | 70 | 70 | 1,000 | 350 |
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
