3578 倉庫精練(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 315 | 316 | 315 | 316 | 4,000 | 1,580 |
| 2005-12-29 | 313 | 315 | 313 | 315 | 14,000 | 1,575 |
| 2005-12-28 | 312 | 313 | 312 | 312 | 8,000 | 1,560 |
| 2005-12-27 | 313 | 315 | 313 | 315 | 18,000 | 1,575 |
| 2005-12-26 | 314 | 315 | 313 | 315 | 15,000 | 1,575 |
| 2005-12-22 | 316 | 316 | 314 | 314 | 12,000 | 1,570 |
| 2005-12-21 | 315 | 318 | 312 | 313 | 26,000 | 1,565 |
| 2005-12-20 | 313 | 313 | 312 | 312 | 13,000 | 1,560 |
| 2005-12-19 | 315 | 315 | 312 | 313 | 15,000 | 1,565 |
| 2005-12-16 | 315 | 317 | 315 | 317 | 4,000 | 1,585 |
| 2005-12-15 | 318 | 320 | 316 | 320 | 21,000 | 1,600 |
| 2005-12-14 | 320 | 322 | 320 | 320 | 11,000 | 1,600 |
| 2005-12-13 | 324 | 324 | 317 | 317 | 20,000 | 1,585 |
| 2005-12-12 | 322 | 325 | 320 | 320 | 32,000 | 1,600 |
| 2005-12-09 | 317 | 322 | 316 | 319 | 9,000 | 1,595 |
| 2005-12-08 | 320 | 320 | 316 | 317 | 9,000 | 1,585 |
| 2005-12-07 | 326 | 326 | 319 | 319 | 11,000 | 1,595 |
| 2005-12-06 | 321 | 322 | 319 | 319 | 26,000 | 1,595 |
| 2005-12-05 | 330 | 330 | 321 | 321 | 15,000 | 1,605 |
| 2005-12-02 | 321 | 324 | 319 | 321 | 53,000 | 1,605 |
| 2005-12-01 | 320 | 322 | 318 | 321 | 28,000 | 1,605 |
| 2005-11-30 | 319 | 320 | 317 | 318 | 14,000 | 1,590 |
| 2005-11-29 | 317 | 317 | 312 | 317 | 10,000 | 1,585 |
| 2005-11-28 | 316 | 318 | 312 | 313 | 28,000 | 1,565 |
| 2005-11-25 | 316 | 316 | 311 | 311 | 8,000 | 1,555 |
| 2005-11-24 | 315 | 318 | 312 | 312 | 16,000 | 1,560 |
| 2005-11-22 | 315 | 315 | 310 | 314 | 20,000 | 1,570 |
| 2005-11-21 | 314 | 316 | 313 | 315 | 23,000 | 1,575 |
| 2005-11-18 | 320 | 323 | 313 | 321 | 28,000 | 1,605 |
| 2005-11-17 | 322 | 322 | 320 | 321 | 5,000 | 1,605 |
| 2005-11-16 | 320 | 323 | 314 | 323 | 37,000 | 1,615 |
| 2005-11-15 | 321 | 323 | 316 | 323 | 12,000 | 1,615 |
| 2005-11-14 | 323 | 323 | 313 | 322 | 21,000 | 1,610 |
| 2005-11-11 | 315 | 320 | 315 | 318 | 22,000 | 1,590 |
| 2005-11-10 | 317 | 317 | 314 | 314 | 17,000 | 1,570 |
| 2005-11-09 | 309 | 318 | 309 | 317 | 55,000 | 1,585 |
| 2005-11-08 | 303 | 308 | 303 | 308 | 9,000 | 1,540 |
| 2005-11-07 | 305 | 309 | 303 | 303 | 16,000 | 1,515 |
| 2005-11-04 | 309 | 310 | 304 | 304 | 20,000 | 1,520 |
| 2005-11-02 | 303 | 304 | 299 | 299 | 26,000 | 1,495 |
| 2005-11-01 | 309 | 309 | 303 | 304 | 12,000 | 1,520 |
| 2005-10-31 | 300 | 300 | 298 | 298 | 8,000 | 1,490 |
| 2005-10-28 | 300 | 300 | 298 | 298 | 16,000 | 1,490 |
| 2005-10-27 | 302 | 302 | 298 | 298 | 6,000 | 1,490 |
| 2005-10-26 | 293 | 303 | 293 | 299 | 33,000 | 1,495 |
| 2005-10-25 | 293 | 293 | 291 | 292 | 7,000 | 1,460 |
| 2005-10-24 | 295 | 295 | 292 | 293 | 6,000 | 1,465 |
| 2005-10-21 | 291 | 293 | 291 | 291 | 9,000 | 1,455 |
| 2005-10-20 | 293 | 294 | 291 | 292 | 20,000 | 1,460 |
| 2005-10-19 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2005-10-18 | 296 | 296 | 294 | 295 | 7,000 | 1,475 |
| 2005-10-17 | 299 | 299 | 294 | 298 | 10,000 | 1,490 |
| 2005-10-14 | 295 | 300 | 295 | 300 | 21,000 | 1,500 |
| 2005-10-13 | 292 | 292 | 286 | 286 | 18,000 | 1,430 |
| 2005-10-12 | 293 | 296 | 291 | 296 | 7,000 | 1,480 |
| 2005-10-11 | 300 | 300 | 292 | 292 | 12,000 | 1,460 |
| 2005-10-07 | 292 | 292 | 292 | 292 | 5,000 | 1,460 |
| 2005-10-06 | 294 | 295 | 292 | 292 | 10,000 | 1,460 |
| 2005-10-05 | 297 | 305 | 297 | 300 | 30,000 | 1,500 |
| 2005-10-04 | 298 | 300 | 296 | 296 | 16,000 | 1,480 |
| 2005-10-03 | 297 | 304 | 297 | 304 | 18,000 | 1,520 |
| 2005-09-30 | 300 | 300 | 296 | 299 | 23,000 | 1,495 |
| 2005-09-29 | 308 | 308 | 300 | 301 | 11,000 | 1,505 |
| 2005-09-28 | 295 | 295 | 285 | 290 | 29,000 | 1,450 |
| 2005-09-27 | 304 | 304 | 298 | 300 | 17,000 | 1,500 |
| 2005-09-26 | 312 | 312 | 306 | 307 | 10,000 | 1,535 |
| 2005-09-22 | 310 | 312 | 290 | 312 | 32,000 | 1,560 |
| 2005-09-21 | 314 | 314 | 312 | 312 | 3,000 | 1,560 |
| 2005-09-20 | 318 | 320 | 311 | 319 | 12,000 | 1,595 |
| 2005-09-16 | 313 | 320 | 310 | 317 | 17,000 | 1,585 |
| 2005-09-15 | 320 | 320 | 310 | 319 | 13,000 | 1,595 |
| 2005-09-14 | 324 | 325 | 320 | 320 | 27,000 | 1,600 |
| 2005-09-13 | 317 | 326 | 316 | 324 | 148,000 | 1,620 |
| 2005-09-12 | 304 | 320 | 304 | 320 | 99,000 | 1,600 |
| 2005-09-09 | 299 | 303 | 298 | 300 | 32,000 | 1,500 |
| 2005-09-08 | 300 | 300 | 296 | 298 | 19,000 | 1,490 |
| 2005-09-07 | 297 | 299 | 296 | 299 | 24,000 | 1,495 |
| 2005-09-06 | 303 | 308 | 299 | 299 | 59,000 | 1,495 |
| 2005-09-05 | 295 | 305 | 294 | 301 | 89,000 | 1,505 |
| 2005-09-02 | 281 | 293 | 281 | 293 | 32,000 | 1,465 |
| 2005-09-01 | 281 | 281 | 280 | 280 | 7,000 | 1,400 |
| 2005-08-31 | 282 | 283 | 281 | 281 | 5,000 | 1,405 |
| 2005-08-30 | 281 | 282 | 281 | 282 | 12,000 | 1,410 |
| 2005-08-29 | 282 | 282 | 277 | 277 | 14,000 | 1,385 |
| 2005-08-26 | 278 | 283 | 274 | 282 | 39,000 | 1,410 |
| 2005-08-25 | 278 | 280 | 270 | 270 | 23,000 | 1,350 |
| 2005-08-24 | 277 | 280 | 277 | 278 | 16,000 | 1,390 |
| 2005-08-23 | 278 | 279 | 278 | 279 | 5,000 | 1,395 |
| 2005-08-22 | 274 | 276 | 274 | 276 | 3,000 | 1,380 |
| 2005-08-19 | 275 | 276 | 274 | 274 | 7,000 | 1,370 |
| 2005-08-18 | 282 | 282 | 272 | 272 | 4,000 | 1,360 |
| 2005-08-17 | 272 | 276 | 272 | 276 | 3,000 | 1,380 |
| 2005-08-16 | 269 | 279 | 269 | 277 | 13,000 | 1,385 |
| 2005-08-15 | 276 | 276 | 275 | 275 | 7,000 | 1,375 |
| 2005-08-12 | 278 | 278 | 268 | 277 | 5,000 | 1,385 |
| 2005-08-11 | 276 | 277 | 276 | 277 | 4,000 | 1,385 |
| 2005-08-10 | 275 | 276 | 275 | 276 | 11,000 | 1,380 |
| 2005-08-09 | 265 | 269 | 265 | 269 | 4,000 | 1,345 |
| 2005-08-08 | 268 | 268 | 265 | 265 | 8,000 | 1,325 |
| 2005-08-05 | 269 | 269 | 268 | 268 | 12,000 | 1,340 |
| 2005-08-04 | 275 | 275 | 268 | 268 | 15,000 | 1,340 |
| 2005-08-02 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 2005-08-01 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2005-07-29 | 281 | 281 | 280 | 280 | 12,000 | 1,400 |
| 2005-07-28 | 279 | 279 | 279 | 279 | 12,000 | 1,395 |
| 2005-07-27 | 284 | 285 | 273 | 273 | 33,000 | 1,365 |
| 2005-07-26 | 272 | 282 | 272 | 282 | 38,000 | 1,410 |
| 2005-07-25 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 2005-07-22 | 273 | 273 | 272 | 272 | 3,000 | 1,360 |
| 2005-07-21 | 272 | 274 | 272 | 274 | 5,000 | 1,370 |
| 2005-07-20 | 270 | 273 | 270 | 273 | 6,000 | 1,365 |
| 2005-07-19 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2005-07-15 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2005-07-13 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2005-07-12 | 272 | 272 | 272 | 272 | 4,000 | 1,360 |
| 2005-07-11 | 271 | 275 | 270 | 270 | 11,000 | 1,350 |
| 2005-07-08 | 274 | 274 | 274 | 274 | 6,000 | 1,370 |
| 2005-07-07 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2005-07-06 | 278 | 278 | 275 | 275 | 11,000 | 1,375 |
| 2005-07-05 | 268 | 275 | 268 | 275 | 13,000 | 1,375 |
| 2005-07-04 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2005-07-01 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2005-06-30 | 260 | 269 | 258 | 269 | 8,000 | 1,345 |
| 2005-06-29 | 262 | 262 | 259 | 262 | 10,000 | 1,310 |
| 2005-06-27 | 264 | 264 | 258 | 258 | 4,000 | 1,290 |
| 2005-06-24 | 268 | 268 | 267 | 267 | 3,000 | 1,335 |
| 2005-06-23 | 269 | 270 | 269 | 270 | 5,000 | 1,350 |
| 2005-06-22 | 270 | 272 | 270 | 270 | 6,000 | 1,350 |
| 2005-06-21 | 270 | 270 | 270 | 270 | 16,000 | 1,350 |
| 2005-06-20 | 268 | 269 | 268 | 269 | 8,000 | 1,345 |
| 2005-06-17 | 265 | 274 | 265 | 268 | 24,000 | 1,340 |
| 2005-06-16 | 258 | 266 | 258 | 263 | 20,000 | 1,315 |
| 2005-06-15 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2005-06-14 | 257 | 258 | 257 | 258 | 4,000 | 1,290 |
| 2005-06-13 | 250 | 255 | 250 | 255 | 7,000 | 1,275 |
| 2005-06-10 | 252 | 253 | 252 | 253 | 3,000 | 1,265 |
| 2005-06-09 | 252 | 252 | 250 | 252 | 6,000 | 1,260 |
| 2005-06-08 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2005-06-07 | 252 | 252 | 252 | 252 | 4,000 | 1,260 |
| 2005-06-06 | 250 | 251 | 250 | 250 | 7,000 | 1,250 |
| 2005-06-03 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2005-06-02 | 250 | 250 | 248 | 248 | 2,000 | 1,240 |
| 2005-05-31 | 250 | 250 | 248 | 248 | 3,000 | 1,240 |
| 2005-05-30 | 248 | 248 | 247 | 247 | 4,000 | 1,235 |
| 2005-05-27 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 2005-05-26 | 250 | 250 | 246 | 246 | 8,000 | 1,230 |
| 2005-05-25 | 251 | 253 | 250 | 250 | 6,000 | 1,250 |
| 2005-05-24 | 250 | 251 | 250 | 251 | 2,000 | 1,255 |
| 2005-05-19 | 252 | 252 | 252 | 252 | 6,000 | 1,260 |
| 2005-05-18 | 252 | 252 | 252 | 252 | 13,000 | 1,260 |
| 2005-05-17 | 256 | 256 | 251 | 252 | 8,000 | 1,260 |
| 2005-05-16 | 256 | 258 | 256 | 258 | 4,000 | 1,290 |
| 2005-05-13 | 256 | 259 | 256 | 256 | 33,000 | 1,280 |
| 2005-05-12 | 263 | 265 | 258 | 258 | 14,000 | 1,290 |
| 2005-05-11 | 256 | 256 | 256 | 256 | 5,000 | 1,280 |
| 2005-05-10 | 259 | 259 | 256 | 256 | 9,000 | 1,280 |
| 2005-05-09 | 258 | 259 | 255 | 259 | 17,000 | 1,295 |
| 2005-05-06 | 258 | 258 | 255 | 258 | 7,000 | 1,290 |
| 2005-05-02 | 256 | 256 | 251 | 252 | 13,000 | 1,260 |
| 2005-04-28 | 256 | 256 | 256 | 256 | 8,000 | 1,280 |
| 2005-04-27 | 255 | 257 | 254 | 255 | 17,000 | 1,275 |
| 2005-04-26 | 256 | 257 | 253 | 255 | 37,000 | 1,275 |
| 2005-04-25 | 258 | 260 | 255 | 255 | 65,000 | 1,275 |
| 2005-04-22 | 259 | 260 | 255 | 255 | 50,000 | 1,275 |
| 2005-04-21 | 247 | 251 | 246 | 251 | 16,000 | 1,255 |
| 2005-04-20 | 261 | 264 | 244 | 246 | 114,000 | 1,230 |
| 2005-04-19 | 260 | 261 | 254 | 261 | 64,000 | 1,305 |
| 2005-04-18 | 261 | 264 | 260 | 260 | 29,000 | 1,300 |
| 2005-04-15 | 256 | 259 | 256 | 259 | 7,000 | 1,295 |
| 2005-04-14 | 269 | 269 | 260 | 268 | 8,000 | 1,340 |
| 2005-04-13 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2005-04-12 | 263 | 269 | 263 | 269 | 8,000 | 1,345 |
| 2005-04-11 | 276 | 276 | 256 | 256 | 31,000 | 1,280 |
| 2005-04-08 | 275 | 276 | 275 | 276 | 5,000 | 1,380 |
| 2005-04-07 | 263 | 270 | 263 | 270 | 4,000 | 1,350 |
| 2005-04-05 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2005-04-04 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2005-04-01 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2005-03-31 | 265 | 268 | 265 | 268 | 4,000 | 1,340 |
| 2005-03-30 | 270 | 270 | 265 | 265 | 14,000 | 1,325 |
| 2005-03-29 | 275 | 278 | 275 | 275 | 16,000 | 1,375 |
| 2005-03-28 | 291 | 291 | 279 | 284 | 3,000 | 1,420 |
| 2005-03-25 | 303 | 303 | 290 | 297 | 20,000 | 1,485 |
| 2005-03-24 | 284 | 305 | 284 | 298 | 72,000 | 1,490 |
| 2005-03-23 | 280 | 283 | 278 | 282 | 15,000 | 1,410 |
| 2005-03-22 | 277 | 280 | 277 | 280 | 20,000 | 1,400 |
| 2005-03-18 | 279 | 279 | 277 | 277 | 8,000 | 1,385 |
| 2005-03-17 | 277 | 280 | 276 | 280 | 23,000 | 1,400 |
| 2005-03-16 | 283 | 283 | 276 | 283 | 36,000 | 1,415 |
| 2005-03-15 | 276 | 284 | 276 | 280 | 34,000 | 1,400 |
| 2005-03-14 | 275 | 276 | 275 | 276 | 5,000 | 1,380 |
| 2005-03-11 | 273 | 276 | 273 | 276 | 17,000 | 1,380 |
| 2005-03-10 | 274 | 274 | 273 | 273 | 11,000 | 1,365 |
| 2005-03-09 | 272 | 273 | 271 | 273 | 20,000 | 1,365 |
| 2005-03-08 | 273 | 273 | 270 | 271 | 25,000 | 1,355 |
| 2005-03-07 | 273 | 273 | 270 | 270 | 14,000 | 1,350 |
| 2005-03-04 | 270 | 271 | 270 | 270 | 4,000 | 1,350 |
| 2005-03-03 | 271 | 273 | 270 | 271 | 22,000 | 1,355 |
| 2005-03-02 | 270 | 271 | 269 | 271 | 11,000 | 1,355 |
| 2005-03-01 | 270 | 270 | 266 | 270 | 28,000 | 1,350 |
| 2005-02-28 | 272 | 272 | 270 | 270 | 19,000 | 1,350 |
| 2005-02-25 | 276 | 276 | 263 | 270 | 22,000 | 1,350 |
| 2005-02-24 | 259 | 278 | 259 | 277 | 43,000 | 1,385 |
| 2005-02-23 | 255 | 260 | 255 | 260 | 21,000 | 1,300 |
| 2005-02-22 | 257 | 259 | 255 | 259 | 9,000 | 1,295 |
| 2005-02-21 | 258 | 262 | 256 | 260 | 16,000 | 1,300 |
| 2005-02-18 | 259 | 265 | 254 | 264 | 129,000 | 1,320 |
| 2005-02-17 | 240 | 244 | 239 | 244 | 50,000 | 1,220 |
| 2005-02-16 | 239 | 240 | 237 | 240 | 26,000 | 1,200 |
| 2005-02-15 | 243 | 243 | 237 | 237 | 15,000 | 1,185 |
| 2005-02-14 | 243 | 243 | 239 | 243 | 10,000 | 1,215 |
| 2005-02-10 | 239 | 239 | 236 | 236 | 11,000 | 1,180 |
| 2005-02-09 | 244 | 244 | 240 | 244 | 6,000 | 1,220 |
| 2005-02-08 | 245 | 245 | 243 | 244 | 17,000 | 1,220 |
| 2005-02-07 | 237 | 238 | 236 | 238 | 4,000 | 1,190 |
| 2005-02-04 | 244 | 244 | 233 | 233 | 19,000 | 1,165 |
| 2005-02-03 | 232 | 237 | 232 | 237 | 14,000 | 1,185 |
| 2005-02-02 | 236 | 236 | 236 | 236 | 5,000 | 1,180 |
| 2005-02-01 | 237 | 241 | 236 | 236 | 19,000 | 1,180 |
| 2005-01-31 | 235 | 236 | 235 | 236 | 5,000 | 1,180 |
| 2005-01-28 | 227 | 236 | 227 | 231 | 10,000 | 1,155 |
| 2005-01-27 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2005-01-26 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2005-01-25 | 235 | 236 | 235 | 236 | 6,000 | 1,180 |
| 2005-01-24 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2005-01-21 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2005-01-20 | 227 | 230 | 227 | 228 | 14,000 | 1,140 |
| 2005-01-19 | 234 | 235 | 231 | 235 | 3,000 | 1,175 |
| 2005-01-18 | 237 | 237 | 235 | 235 | 11,000 | 1,175 |
| 2005-01-17 | 235 | 240 | 235 | 240 | 20,000 | 1,200 |
| 2005-01-14 | 232 | 234 | 230 | 234 | 14,000 | 1,170 |
| 2005-01-13 | 233 | 233 | 231 | 232 | 7,000 | 1,160 |
| 2005-01-12 | 236 | 237 | 230 | 231 | 51,000 | 1,155 |
| 2005-01-11 | 241 | 250 | 227 | 238 | 73,000 | 1,190 |
| 2005-01-07 | 213 | 216 | 213 | 215 | 21,000 | 1,075 |
| 2005-01-06 | 211 | 212 | 211 | 212 | 8,000 | 1,060 |
| 2005-01-05 | 210 | 211 | 210 | 211 | 12,000 | 1,055 |
| 2005-01-04 | 210 | 211 | 206 | 211 | 6,000 | 1,055 |
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
