3578 倉庫精練(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2004-12-29 | 205 | 205 | 204 | 204 | 4,000 | 1,020 |
| 2004-12-28 | 205 | 205 | 204 | 204 | 2,000 | 1,020 |
| 2004-12-24 | 204 | 205 | 204 | 205 | 4,000 | 1,025 |
| 2004-12-22 | 204 | 204 | 200 | 203 | 7,000 | 1,015 |
| 2004-12-21 | 205 | 206 | 205 | 206 | 5,000 | 1,030 |
| 2004-12-20 | 200 | 205 | 200 | 205 | 20,000 | 1,025 |
| 2004-12-17 | 197 | 199 | 197 | 199 | 18,000 | 995 |
| 2004-12-16 | 197 | 197 | 195 | 195 | 10,000 | 975 |
| 2004-12-15 | 195 | 197 | 195 | 195 | 33,000 | 975 |
| 2004-12-10 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2004-12-09 | 192 | 192 | 191 | 191 | 2,000 | 955 |
| 2004-12-08 | 197 | 197 | 195 | 195 | 4,000 | 975 |
| 2004-12-07 | 197 | 197 | 197 | 197 | 4,000 | 985 |
| 2004-12-06 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2004-12-03 | 199 | 199 | 199 | 199 | 6,000 | 995 |
| 2004-12-02 | 199 | 199 | 198 | 198 | 9,000 | 990 |
| 2004-11-29 | 197 | 202 | 197 | 202 | 8,000 | 1,010 |
| 2004-11-26 | 198 | 198 | 197 | 197 | 11,000 | 985 |
| 2004-11-25 | 194 | 196 | 194 | 196 | 2,000 | 980 |
| 2004-11-24 | 197 | 197 | 197 | 197 | 7,000 | 985 |
| 2004-11-22 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2004-11-19 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2004-11-18 | 198 | 198 | 194 | 195 | 13,000 | 975 |
| 2004-11-17 | 199 | 199 | 198 | 198 | 7,000 | 990 |
| 2004-11-16 | 201 | 202 | 200 | 200 | 8,000 | 1,000 |
| 2004-11-15 | 203 | 204 | 200 | 200 | 9,000 | 1,000 |
| 2004-11-12 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2004-11-11 | 202 | 202 | 202 | 202 | 5,000 | 1,010 |
| 2004-11-10 | 202 | 203 | 202 | 202 | 8,000 | 1,010 |
| 2004-11-09 | 203 | 203 | 202 | 203 | 6,000 | 1,015 |
| 2004-11-08 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 2004-11-05 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2004-11-04 | 204 | 204 | 203 | 203 | 6,000 | 1,015 |
| 2004-11-02 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2004-10-28 | 201 | 201 | 201 | 201 | 4,000 | 1,005 |
| 2004-10-27 | 207 | 207 | 202 | 202 | 3,000 | 1,010 |
| 2004-10-25 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2004-10-22 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2004-10-20 | 203 | 204 | 203 | 204 | 8,000 | 1,020 |
| 2004-10-19 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2004-10-15 | 208 | 208 | 202 | 202 | 7,000 | 1,010 |
| 2004-10-14 | 209 | 209 | 208 | 208 | 3,000 | 1,040 |
| 2004-10-13 | 205 | 209 | 203 | 209 | 7,000 | 1,045 |
| 2004-10-12 | 206 | 207 | 205 | 207 | 8,000 | 1,035 |
| 2004-10-08 | 214 | 214 | 210 | 211 | 15,000 | 1,055 |
| 2004-10-07 | 214 | 214 | 212 | 214 | 5,000 | 1,070 |
| 2004-10-06 | 224 | 225 | 212 | 217 | 8,000 | 1,085 |
| 2004-10-05 | 230 | 230 | 210 | 213 | 24,000 | 1,065 |
| 2004-10-04 | 220 | 228 | 220 | 228 | 64,000 | 1,140 |
| 2004-10-01 | 203 | 203 | 178 | 178 | 10,000 | 890 |
| 2004-09-29 | 207 | 207 | 202 | 202 | 2,000 | 1,010 |
| 2004-09-27 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2004-09-24 | 214 | 214 | 213 | 213 | 3,000 | 1,065 |
| 2004-09-22 | 219 | 219 | 214 | 214 | 9,000 | 1,070 |
| 2004-09-21 | 214 | 214 | 214 | 214 | 10,000 | 1,070 |
| 2004-09-17 | 218 | 218 | 214 | 214 | 3,000 | 1,070 |
| 2004-09-16 | 219 | 220 | 218 | 220 | 4,000 | 1,100 |
| 2004-09-15 | 215 | 219 | 215 | 219 | 5,000 | 1,095 |
| 2004-09-14 | 214 | 214 | 214 | 214 | 4,000 | 1,070 |
| 2004-09-13 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2004-09-10 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2004-09-09 | 214 | 219 | 214 | 214 | 17,000 | 1,070 |
| 2004-09-08 | 211 | 215 | 211 | 214 | 3,000 | 1,070 |
| 2004-09-07 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2004-09-06 | 210 | 211 | 210 | 211 | 2,000 | 1,055 |
| 2004-09-03 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2004-09-01 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2004-08-31 | 208 | 210 | 205 | 210 | 22,000 | 1,050 |
| 2004-08-30 | 205 | 209 | 205 | 209 | 2,000 | 1,045 |
| 2004-08-26 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2004-08-24 | 201 | 211 | 201 | 211 | 3,000 | 1,055 |
| 2004-08-23 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2004-08-19 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2004-08-16 | 212 | 212 | 209 | 209 | 7,000 | 1,045 |
| 2004-08-13 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2004-08-12 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2004-08-09 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2004-08-06 | 194 | 194 | 193 | 193 | 2,000 | 965 |
| 2004-08-04 | 201 | 201 | 193 | 193 | 7,000 | 965 |
| 2004-08-03 | 202 | 202 | 200 | 202 | 5,000 | 1,010 |
| 2004-07-30 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2004-07-29 | 200 | 200 | 199 | 199 | 3,000 | 995 |
| 2004-07-28 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2004-07-27 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2004-07-26 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2004-07-23 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2004-07-22 | 210 | 210 | 210 | 210 | 15,000 | 1,050 |
| 2004-07-21 | 215 | 216 | 215 | 216 | 3,000 | 1,080 |
| 2004-07-20 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2004-07-16 | 214 | 214 | 211 | 211 | 9,000 | 1,055 |
| 2004-07-15 | 215 | 220 | 215 | 215 | 20,000 | 1,075 |
| 2004-07-14 | 200 | 214 | 200 | 214 | 36,000 | 1,070 |
| 2004-07-13 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2004-07-12 | 194 | 199 | 194 | 199 | 3,000 | 995 |
| 2004-07-09 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2004-07-08 | 196 | 196 | 195 | 195 | 21,000 | 975 |
| 2004-07-07 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2004-07-06 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2004-07-02 | 196 | 196 | 192 | 192 | 5,000 | 960 |
| 2004-07-01 | 192 | 195 | 191 | 195 | 13,000 | 975 |
| 2004-06-30 | 194 | 195 | 189 | 190 | 7,000 | 950 |
| 2004-06-29 | 194 | 194 | 194 | 194 | 4,000 | 970 |
| 2004-06-28 | 195 | 195 | 193 | 193 | 14,000 | 965 |
| 2004-06-25 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2004-06-24 | 196 | 200 | 196 | 197 | 7,000 | 985 |
| 2004-06-23 | 192 | 196 | 192 | 196 | 6,000 | 980 |
| 2004-06-22 | 195 | 197 | 192 | 192 | 15,000 | 960 |
| 2004-06-21 | 196 | 197 | 194 | 197 | 20,000 | 985 |
| 2004-06-18 | 194 | 195 | 189 | 195 | 11,000 | 975 |
| 2004-06-17 | 193 | 193 | 184 | 193 | 15,000 | 965 |
| 2004-06-16 | 187 | 196 | 187 | 193 | 22,000 | 965 |
| 2004-06-15 | 186 | 186 | 184 | 184 | 4,000 | 920 |
| 2004-06-14 | 179 | 180 | 179 | 180 | 12,000 | 900 |
| 2004-06-11 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2004-06-10 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2004-06-07 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2004-06-01 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2004-05-27 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2004-05-26 | 175 | 175 | 171 | 171 | 4,000 | 855 |
| 2004-05-24 | 170 | 171 | 170 | 171 | 4,000 | 855 |
| 2004-05-21 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2004-05-19 | 163 | 170 | 163 | 170 | 13,000 | 850 |
| 2004-05-18 | 149 | 158 | 149 | 158 | 10,000 | 790 |
| 2004-05-17 | 161 | 161 | 159 | 159 | 4,000 | 795 |
| 2004-05-14 | 165 | 167 | 160 | 160 | 8,000 | 800 |
| 2004-05-13 | 168 | 169 | 168 | 169 | 3,000 | 845 |
| 2004-05-11 | 157 | 160 | 157 | 159 | 8,000 | 795 |
| 2004-05-06 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2004-04-30 | 179 | 179 | 170 | 179 | 3,000 | 895 |
| 2004-04-28 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2004-04-27 | 183 | 183 | 182 | 182 | 10,000 | 910 |
| 2004-04-26 | 189 | 190 | 189 | 189 | 5,000 | 945 |
| 2004-04-23 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2004-04-22 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2004-04-19 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2004-04-15 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2004-04-14 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2004-04-13 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2004-04-12 | 183 | 183 | 183 | 183 | 4,000 | 915 |
| 2004-04-09 | 187 | 187 | 182 | 182 | 11,000 | 910 |
| 2004-04-08 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2004-04-07 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 2004-04-05 | 190 | 195 | 190 | 195 | 6,000 | 975 |
| 2004-04-02 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2004-03-31 | 175 | 195 | 175 | 194 | 11,000 | 970 |
| 2004-03-30 | 178 | 178 | 167 | 175 | 17,000 | 875 |
| 2004-03-29 | 180 | 180 | 179 | 179 | 6,000 | 895 |
| 2004-03-26 | 174 | 180 | 174 | 178 | 10,000 | 890 |
| 2004-03-25 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2004-03-24 | 192 | 193 | 192 | 192 | 3,000 | 960 |
| 2004-03-23 | 195 | 195 | 190 | 190 | 7,000 | 950 |
| 2004-03-22 | 196 | 196 | 196 | 196 | 6,000 | 980 |
| 2004-03-19 | 188 | 195 | 188 | 195 | 6,000 | 975 |
| 2004-03-18 | 184 | 189 | 184 | 187 | 11,000 | 935 |
| 2004-03-17 | 180 | 183 | 180 | 180 | 9,000 | 900 |
| 2004-03-16 | 177 | 183 | 177 | 183 | 7,000 | 915 |
| 2004-03-15 | 178 | 179 | 178 | 179 | 8,000 | 895 |
| 2004-03-11 | 174 | 175 | 171 | 174 | 6,000 | 870 |
| 2004-03-10 | 180 | 180 | 175 | 175 | 11,000 | 875 |
| 2004-03-09 | 178 | 184 | 178 | 184 | 29,000 | 920 |
| 2004-03-08 | 178 | 178 | 178 | 178 | 3,000 | 890 |
| 2004-03-05 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 2004-03-04 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2004-03-03 | 168 | 168 | 168 | 168 | 4,000 | 840 |
| 2004-03-02 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2004-03-01 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2004-02-26 | 163 | 168 | 161 | 161 | 13,000 | 805 |
| 2004-02-23 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2004-02-19 | 162 | 165 | 162 | 162 | 8,000 | 810 |
| 2004-02-18 | 165 | 167 | 165 | 167 | 4,000 | 835 |
| 2004-02-17 | 166 | 166 | 162 | 165 | 4,000 | 825 |
| 2004-02-16 | 153 | 167 | 153 | 167 | 8,000 | 835 |
| 2004-02-13 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2004-02-10 | 156 | 159 | 156 | 159 | 4,000 | 795 |
| 2004-02-09 | 157 | 157 | 156 | 156 | 7,000 | 780 |
| 2004-02-05 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2004-02-03 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2004-01-30 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2004-01-29 | 169 | 169 | 156 | 156 | 13,000 | 780 |
| 2004-01-28 | 160 | 170 | 160 | 170 | 10,000 | 850 |
| 2004-01-27 | 160 | 160 | 159 | 159 | 4,000 | 795 |
| 2004-01-26 | 156 | 159 | 156 | 159 | 6,000 | 795 |
| 2004-01-23 | 154 | 155 | 154 | 155 | 4,000 | 775 |
| 2004-01-22 | 153 | 153 | 153 | 153 | 10,000 | 765 |
| 2004-01-21 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 2004-01-20 | 151 | 151 | 150 | 150 | 12,000 | 750 |
| 2004-01-19 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 2004-01-14 | 141 | 142 | 141 | 142 | 2,000 | 710 |
| 2004-01-13 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2004-01-07 | 137 | 139 | 137 | 139 | 3,000 | 695 |
| 2004-01-06 | 137 | 137 | 137 | 137 | 2,000 | 685 |
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
