3578 倉庫精練(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-12-26 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-12-25 | 137 | 138 | 134 | 134 | 8,000 | 670 |
| 2003-12-24 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2003-12-22 | 125 | 128 | 125 | 128 | 10,000 | 640 |
| 2003-12-19 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-12-17 | 129 | 140 | 129 | 138 | 11,000 | 690 |
| 2003-12-16 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2003-12-12 | 129 | 129 | 125 | 125 | 2,000 | 625 |
| 2003-12-09 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2003-12-08 | 127 | 128 | 127 | 128 | 2,000 | 640 |
| 2003-12-05 | 120 | 120 | 120 | 120 | 14,000 | 600 |
| 2003-12-04 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-12-03 | 135 | 135 | 135 | 135 | 39,000 | 675 |
| 2003-11-21 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2003-11-20 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2003-11-19 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2003-11-18 | 124 | 125 | 123 | 125 | 10,000 | 625 |
| 2003-11-17 | 125 | 125 | 123 | 123 | 7,000 | 615 |
| 2003-11-14 | 126 | 128 | 126 | 128 | 4,000 | 640 |
| 2003-11-13 | 130 | 130 | 128 | 128 | 7,000 | 640 |
| 2003-11-12 | 135 | 135 | 128 | 128 | 12,000 | 640 |
| 2003-11-11 | 134 | 134 | 131 | 131 | 3,000 | 655 |
| 2003-11-10 | 132 | 135 | 132 | 135 | 8,000 | 675 |
| 2003-11-07 | 132 | 136 | 131 | 136 | 15,000 | 680 |
| 2003-11-05 | 136 | 139 | 130 | 139 | 9,000 | 695 |
| 2003-11-04 | 137 | 138 | 136 | 138 | 9,000 | 690 |
| 2003-10-30 | 140 | 140 | 137 | 137 | 11,000 | 685 |
| 2003-10-29 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-10-28 | 137 | 142 | 137 | 142 | 13,000 | 710 |
| 2003-10-27 | 138 | 138 | 138 | 138 | 4,000 | 690 |
| 2003-10-24 | 140 | 140 | 138 | 138 | 6,000 | 690 |
| 2003-10-23 | 141 | 141 | 140 | 140 | 4,000 | 700 |
| 2003-10-21 | 141 | 145 | 140 | 145 | 11,000 | 725 |
| 2003-10-20 | 140 | 144 | 140 | 144 | 8,000 | 720 |
| 2003-10-17 | 137 | 140 | 136 | 140 | 29,000 | 700 |
| 2003-10-16 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-10-15 | 136 | 150 | 135 | 140 | 26,000 | 700 |
| 2003-10-14 | 137 | 137 | 135 | 135 | 11,000 | 675 |
| 2003-10-10 | 136 | 136 | 131 | 136 | 4,000 | 680 |
| 2003-10-08 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-10-07 | 137 | 137 | 136 | 136 | 4,000 | 680 |
| 2003-10-03 | 137 | 137 | 137 | 137 | 5,000 | 685 |
| 2003-10-01 | 138 | 138 | 137 | 137 | 8,000 | 685 |
| 2003-09-29 | 132 | 138 | 132 | 138 | 5,000 | 690 |
| 2003-09-26 | 128 | 131 | 128 | 131 | 6,000 | 655 |
| 2003-09-25 | 134 | 134 | 132 | 132 | 4,000 | 660 |
| 2003-09-24 | 134 | 135 | 134 | 135 | 3,000 | 675 |
| 2003-09-22 | 135 | 135 | 133 | 135 | 13,000 | 675 |
| 2003-09-19 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-09-18 | 134 | 134 | 134 | 134 | 4,000 | 670 |
| 2003-09-17 | 135 | 135 | 131 | 131 | 19,000 | 655 |
| 2003-09-16 | 131 | 131 | 131 | 131 | 3,000 | 655 |
| 2003-09-12 | 131 | 131 | 131 | 131 | 3,000 | 655 |
| 2003-09-09 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 2003-09-08 | 131 | 131 | 131 | 131 | 3,000 | 655 |
| 2003-09-04 | 131 | 131 | 131 | 131 | 3,000 | 655 |
| 2003-09-02 | 134 | 134 | 134 | 134 | 3,000 | 670 |
| 2003-09-01 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2003-08-28 | 131 | 131 | 131 | 131 | 3,000 | 655 |
| 2003-08-22 | 134 | 138 | 134 | 137 | 9,000 | 685 |
| 2003-08-21 | 134 | 135 | 134 | 135 | 5,000 | 675 |
| 2003-08-11 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2003-08-08 | 128 | 133 | 128 | 133 | 2,000 | 665 |
| 2003-07-23 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-07-22 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2003-07-17 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2003-07-15 | 132 | 132 | 128 | 128 | 5,000 | 640 |
| 2003-07-10 | 130 | 132 | 130 | 132 | 4,000 | 660 |
| 2003-07-08 | 131 | 131 | 128 | 128 | 5,000 | 640 |
| 2003-07-04 | 130 | 134 | 130 | 131 | 5,000 | 655 |
| 2003-07-03 | 134 | 134 | 130 | 130 | 10,000 | 650 |
| 2003-07-02 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-06-27 | 135 | 136 | 135 | 136 | 3,000 | 680 |
| 2003-06-26 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2003-06-25 | 130 | 135 | 130 | 135 | 2,000 | 675 |
| 2003-06-24 | 131 | 131 | 130 | 130 | 8,000 | 650 |
| 2003-06-23 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-06-20 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 2003-06-17 | 130 | 130 | 127 | 127 | 4,000 | 635 |
| 2003-06-16 | 130 | 136 | 127 | 127 | 6,000 | 635 |
| 2003-06-13 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2003-06-12 | 129 | 129 | 129 | 129 | 6,000 | 645 |
| 2003-06-11 | 131 | 131 | 126 | 126 | 5,000 | 630 |
| 2003-06-09 | 134 | 137 | 134 | 137 | 5,000 | 685 |
| 2003-06-06 | 130 | 134 | 127 | 134 | 22,000 | 670 |
| 2003-06-05 | 125 | 128 | 125 | 128 | 3,000 | 640 |
| 2003-06-04 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2003-05-30 | 127 | 127 | 126 | 126 | 3,000 | 630 |
| 2003-05-29 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2003-05-27 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2003-05-26 | 122 | 126 | 122 | 125 | 5,000 | 625 |
| 2003-05-23 | 123 | 126 | 121 | 122 | 15,000 | 610 |
| 2003-05-22 | 129 | 129 | 125 | 125 | 9,000 | 625 |
| 2003-05-21 | 130 | 132 | 126 | 126 | 35,000 | 630 |
| 2003-05-20 | 145 | 150 | 145 | 150 | 31,000 | 750 |
| 2003-05-19 | 155 | 155 | 145 | 145 | 7,000 | 725 |
| 2003-05-16 | 146 | 164 | 146 | 159 | 126,000 | 795 |
| 2003-05-15 | 137 | 137 | 136 | 136 | 7,000 | 680 |
| 2003-05-14 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2003-05-13 | 142 | 142 | 140 | 140 | 4,000 | 700 |
| 2003-05-12 | 141 | 145 | 141 | 145 | 2,000 | 725 |
| 2003-05-09 | 144 | 144 | 132 | 141 | 27,000 | 705 |
| 2003-05-08 | 138 | 148 | 138 | 145 | 44,000 | 725 |
| 2003-05-07 | 142 | 143 | 136 | 143 | 30,000 | 715 |
| 2003-05-06 | 125 | 143 | 125 | 143 | 65,000 | 715 |
| 2003-05-02 | 121 | 125 | 118 | 125 | 13,000 | 625 |
| 2003-05-01 | 123 | 123 | 121 | 121 | 12,000 | 605 |
| 2003-04-30 | 116 | 121 | 115 | 121 | 8,000 | 605 |
| 2003-04-25 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2003-04-24 | 114 | 114 | 112 | 112 | 4,000 | 560 |
| 2003-04-23 | 120 | 120 | 115 | 115 | 8,000 | 575 |
| 2003-04-22 | 113 | 122 | 113 | 122 | 9,000 | 610 |
| 2003-04-18 | 108 | 110 | 108 | 110 | 5,000 | 550 |
| 2003-04-17 | 105 | 105 | 103 | 103 | 3,000 | 515 |
| 2003-04-07 | 102 | 110 | 102 | 110 | 11,000 | 550 |
| 2003-04-04 | 101 | 101 | 101 | 101 | 4,000 | 505 |
| 2003-04-02 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2003-03-31 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2003-03-28 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2003-03-25 | 128 | 128 | 124 | 124 | 10,000 | 620 |
| 2003-03-24 | 129 | 129 | 124 | 124 | 5,000 | 620 |
| 2003-03-20 | 122 | 123 | 119 | 123 | 7,000 | 615 |
| 2003-03-19 | 120 | 120 | 116 | 116 | 7,000 | 580 |
| 2003-03-18 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2003-03-17 | 124 | 124 | 120 | 120 | 18,000 | 600 |
| 2003-03-14 | 129 | 130 | 123 | 125 | 54,000 | 625 |
| 2003-03-13 | 122 | 127 | 120 | 124 | 76,000 | 620 |
| 2003-03-12 | 111 | 116 | 111 | 113 | 12,000 | 565 |
| 2003-03-11 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2003-03-10 | 111 | 111 | 111 | 111 | 4,000 | 555 |
| 2003-03-07 | 112 | 112 | 110 | 110 | 4,000 | 550 |
| 2003-03-06 | 113 | 113 | 112 | 112 | 5,000 | 560 |
| 2003-03-03 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 2003-02-27 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2003-02-25 | 114 | 114 | 112 | 112 | 4,000 | 560 |
| 2003-02-21 | 114 | 114 | 114 | 114 | 4,000 | 570 |
| 2003-02-19 | 115 | 116 | 114 | 114 | 5,000 | 570 |
| 2003-02-18 | 116 | 116 | 116 | 116 | 3,000 | 580 |
| 2003-02-17 | 115 | 115 | 114 | 114 | 5,000 | 570 |
| 2003-02-14 | 114 | 117 | 114 | 117 | 17,000 | 585 |
| 2003-02-13 | 112 | 112 | 112 | 112 | 5,000 | 560 |
| 2003-02-12 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2003-02-10 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2003-02-06 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2003-02-05 | 106 | 110 | 106 | 110 | 3,000 | 550 |
| 2003-02-04 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2003-01-29 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 2003-01-23 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2003-01-22 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2003-01-21 | 112 | 115 | 112 | 115 | 6,000 | 575 |
| 2003-01-20 | 109 | 114 | 109 | 110 | 11,000 | 550 |
| 2003-01-17 | 105 | 108 | 105 | 108 | 10,000 | 540 |
| 2003-01-16 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2003-01-15 | 102 | 104 | 102 | 104 | 4,000 | 520 |
| 2003-01-14 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2003-01-10 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2003-01-09 | 93 | 93 | 92 | 92 | 7,000 | 460 |
| 2003-01-08 | 93 | 93 | 93 | 93 | 5,000 | 465 |
| 2003-01-07 | 94 | 94 | 94 | 94 | 13,000 | 470 |
| 2003-01-06 | 92 | 92 | 92 | 92 | 1,000 | 460 |
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
