3578 倉庫精練(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2006-12-25 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2006-12-22 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2006-12-20 | 235 | 235 | 225 | 225 | 3,000 | 1,125 |
| 2006-12-18 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
| 2006-12-15 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2006-12-14 | 241 | 241 | 241 | 241 | 10,000 | 1,205 |
| 2006-12-12 | 225 | 226 | 225 | 226 | 3,000 | 1,130 |
| 2006-12-11 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2006-12-08 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2006-12-07 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2006-12-04 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2006-12-01 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2006-11-29 | 220 | 225 | 218 | 225 | 9,000 | 1,125 |
| 2006-11-28 | 223 | 223 | 214 | 214 | 9,000 | 1,070 |
| 2006-11-27 | 214 | 214 | 213 | 213 | 15,000 | 1,065 |
| 2006-11-24 | 213 | 214 | 213 | 213 | 3,000 | 1,065 |
| 2006-11-22 | 213 | 213 | 213 | 213 | 15,000 | 1,065 |
| 2006-11-20 | 220 | 220 | 214 | 214 | 7,000 | 1,070 |
| 2006-11-17 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2006-11-16 | 228 | 230 | 228 | 230 | 9,000 | 1,150 |
| 2006-11-15 | 218 | 228 | 218 | 228 | 2,000 | 1,140 |
| 2006-11-14 | 225 | 225 | 221 | 225 | 8,000 | 1,125 |
| 2006-11-13 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2006-11-10 | 229 | 230 | 229 | 230 | 11,000 | 1,150 |
| 2006-11-08 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2006-11-07 | 230 | 235 | 230 | 230 | 9,000 | 1,150 |
| 2006-11-06 | 230 | 232 | 230 | 232 | 2,000 | 1,160 |
| 2006-10-31 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2006-10-30 | 230 | 230 | 229 | 229 | 2,000 | 1,145 |
| 2006-10-27 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2006-10-26 | 236 | 238 | 235 | 235 | 4,000 | 1,175 |
| 2006-10-24 | 235 | 235 | 232 | 232 | 3,000 | 1,160 |
| 2006-10-23 | 231 | 231 | 230 | 230 | 4,000 | 1,150 |
| 2006-10-20 | 232 | 232 | 230 | 231 | 4,000 | 1,155 |
| 2006-10-19 | 233 | 235 | 233 | 235 | 3,000 | 1,175 |
| 2006-10-18 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2006-10-17 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 2006-10-16 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2006-10-12 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2006-10-10 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2006-10-05 | 240 | 240 | 234 | 234 | 9,000 | 1,170 |
| 2006-10-04 | 237 | 237 | 237 | 237 | 4,000 | 1,185 |
| 2006-10-03 | 237 | 237 | 237 | 237 | 3,000 | 1,185 |
| 2006-10-02 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2006-09-29 | 240 | 240 | 238 | 238 | 4,000 | 1,190 |
| 2006-09-27 | 232 | 238 | 232 | 238 | 3,000 | 1,190 |
| 2006-09-19 | 241 | 245 | 241 | 245 | 5,000 | 1,225 |
| 2006-09-15 | 241 | 245 | 241 | 241 | 5,000 | 1,205 |
| 2006-09-14 | 241 | 242 | 241 | 242 | 6,000 | 1,210 |
| 2006-09-13 | 246 | 246 | 241 | 241 | 8,000 | 1,205 |
| 2006-09-12 | 248 | 248 | 242 | 242 | 7,000 | 1,210 |
| 2006-09-11 | 242 | 243 | 242 | 243 | 2,000 | 1,215 |
| 2006-09-08 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2006-09-07 | 242 | 242 | 241 | 242 | 6,000 | 1,210 |
| 2006-09-05 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2006-09-04 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 2006-09-01 | 245 | 245 | 245 | 245 | 12,000 | 1,225 |
| 2006-08-30 | 249 | 249 | 245 | 245 | 3,000 | 1,225 |
| 2006-08-29 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2006-08-28 | 246 | 249 | 246 | 249 | 8,000 | 1,245 |
| 2006-08-25 | 248 | 249 | 248 | 249 | 3,000 | 1,245 |
| 2006-08-24 | 245 | 247 | 245 | 247 | 5,000 | 1,235 |
| 2006-08-23 | 243 | 246 | 243 | 246 | 7,000 | 1,230 |
| 2006-08-22 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2006-08-21 | 241 | 243 | 241 | 242 | 28,000 | 1,210 |
| 2006-08-18 | 245 | 245 | 244 | 244 | 2,000 | 1,220 |
| 2006-08-17 | 245 | 245 | 245 | 245 | 7,000 | 1,225 |
| 2006-08-16 | 243 | 244 | 243 | 244 | 4,000 | 1,220 |
| 2006-08-10 | 235 | 240 | 235 | 240 | 3,000 | 1,200 |
| 2006-08-07 | 240 | 245 | 232 | 232 | 5,000 | 1,160 |
| 2006-08-04 | 240 | 245 | 240 | 240 | 4,000 | 1,200 |
| 2006-08-03 | 244 | 244 | 240 | 240 | 2,000 | 1,200 |
| 2006-08-02 | 231 | 231 | 229 | 231 | 13,000 | 1,155 |
| 2006-07-24 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2006-07-21 | 240 | 240 | 232 | 232 | 5,000 | 1,160 |
| 2006-07-20 | 239 | 240 | 239 | 240 | 2,000 | 1,200 |
| 2006-07-19 | 232 | 232 | 229 | 229 | 6,000 | 1,145 |
| 2006-07-18 | 239 | 240 | 239 | 239 | 3,000 | 1,195 |
| 2006-07-14 | 249 | 249 | 249 | 249 | 4,000 | 1,245 |
| 2006-07-12 | 250 | 250 | 245 | 245 | 5,000 | 1,225 |
| 2006-07-11 | 260 | 260 | 260 | 260 | 20,000 | 1,300 |
| 2006-07-10 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2006-07-07 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2006-07-06 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2006-07-05 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2006-07-03 | 254 | 254 | 250 | 250 | 3,000 | 1,250 |
| 2006-06-30 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2006-06-29 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2006-06-28 | 252 | 252 | 252 | 252 | 10,000 | 1,260 |
| 2006-06-26 | 250 | 252 | 250 | 252 | 3,000 | 1,260 |
| 2006-06-23 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2006-06-22 | 254 | 254 | 250 | 250 | 3,000 | 1,250 |
| 2006-06-21 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2006-06-20 | 250 | 254 | 244 | 254 | 5,000 | 1,270 |
| 2006-06-19 | 253 | 257 | 253 | 257 | 3,000 | 1,285 |
| 2006-06-16 | 242 | 253 | 242 | 253 | 6,000 | 1,265 |
| 2006-06-15 | 249 | 249 | 238 | 238 | 7,000 | 1,190 |
| 2006-06-14 | 249 | 250 | 249 | 249 | 5,000 | 1,245 |
| 2006-06-13 | 266 | 266 | 265 | 265 | 2,000 | 1,325 |
| 2006-06-12 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
| 2006-06-09 | 254 | 254 | 254 | 254 | 3,000 | 1,270 |
| 2006-06-08 | 256 | 256 | 244 | 244 | 4,000 | 1,220 |
| 2006-06-07 | 258 | 272 | 258 | 272 | 2,000 | 1,360 |
| 2006-06-06 | 258 | 275 | 258 | 258 | 26,000 | 1,290 |
| 2006-06-05 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2006-06-02 | 249 | 255 | 242 | 255 | 12,000 | 1,275 |
| 2006-06-01 | 255 | 263 | 250 | 263 | 4,000 | 1,315 |
| 2006-05-31 | 256 | 261 | 255 | 261 | 6,000 | 1,305 |
| 2006-05-29 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2006-05-26 | 256 | 263 | 256 | 263 | 6,000 | 1,315 |
| 2006-05-25 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2006-05-24 | 257 | 257 | 255 | 255 | 4,000 | 1,275 |
| 2006-05-23 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2006-05-22 | 268 | 268 | 258 | 258 | 4,000 | 1,290 |
| 2006-05-19 | 260 | 260 | 255 | 255 | 6,000 | 1,275 |
| 2006-05-18 | 262 | 262 | 235 | 257 | 28,000 | 1,285 |
| 2006-05-17 | 270 | 270 | 265 | 265 | 8,000 | 1,325 |
| 2006-05-16 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2006-05-15 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2006-05-12 | 272 | 272 | 272 | 272 | 7,000 | 1,360 |
| 2006-05-11 | 276 | 277 | 274 | 274 | 6,000 | 1,370 |
| 2006-05-10 | 279 | 279 | 278 | 278 | 2,000 | 1,390 |
| 2006-05-09 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2006-05-02 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2006-05-01 | 285 | 285 | 280 | 280 | 6,000 | 1,400 |
| 2006-04-28 | 286 | 287 | 286 | 287 | 2,000 | 1,435 |
| 2006-04-27 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2006-04-25 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2006-04-24 | 283 | 283 | 281 | 281 | 3,000 | 1,405 |
| 2006-04-21 | 286 | 290 | 286 | 287 | 5,000 | 1,435 |
| 2006-04-20 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2006-04-19 | 285 | 285 | 283 | 284 | 3,000 | 1,420 |
| 2006-04-17 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2006-04-14 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2006-04-13 | 290 | 292 | 286 | 292 | 6,000 | 1,460 |
| 2006-04-12 | 287 | 290 | 286 | 290 | 5,000 | 1,450 |
| 2006-04-11 | 290 | 290 | 289 | 289 | 6,000 | 1,445 |
| 2006-04-10 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2006-04-07 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2006-04-06 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2006-04-05 | 295 | 295 | 294 | 294 | 2,000 | 1,470 |
| 2006-04-03 | 295 | 295 | 295 | 295 | 7,000 | 1,475 |
| 2006-03-31 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2006-03-30 | 295 | 296 | 295 | 296 | 4,000 | 1,480 |
| 2006-03-29 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2006-03-28 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2006-03-27 | 297 | 298 | 297 | 298 | 7,000 | 1,490 |
| 2006-03-24 | 297 | 298 | 295 | 298 | 6,000 | 1,490 |
| 2006-03-23 | 295 | 295 | 293 | 293 | 10,000 | 1,465 |
| 2006-03-22 | 288 | 292 | 288 | 292 | 3,000 | 1,460 |
| 2006-03-20 | 292 | 292 | 287 | 288 | 19,000 | 1,440 |
| 2006-03-17 | 289 | 292 | 289 | 292 | 4,000 | 1,460 |
| 2006-03-14 | 291 | 291 | 290 | 290 | 7,000 | 1,450 |
| 2006-03-13 | 287 | 292 | 287 | 290 | 15,000 | 1,450 |
| 2006-03-10 | 299 | 299 | 297 | 297 | 2,000 | 1,485 |
| 2006-03-09 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2006-03-08 | 292 | 297 | 292 | 297 | 7,000 | 1,485 |
| 2006-03-07 | 294 | 300 | 293 | 300 | 4,000 | 1,500 |
| 2006-03-06 | 303 | 304 | 303 | 304 | 3,000 | 1,520 |
| 2006-03-03 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2006-03-02 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2006-03-01 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2006-02-28 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2006-02-27 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2006-02-23 | 289 | 297 | 289 | 297 | 2,000 | 1,485 |
| 2006-02-22 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2006-02-21 | 260 | 275 | 260 | 271 | 10,000 | 1,355 |
| 2006-02-20 | 286 | 286 | 270 | 270 | 13,000 | 1,350 |
| 2006-02-17 | 293 | 293 | 285 | 286 | 15,000 | 1,430 |
| 2006-02-16 | 293 | 294 | 293 | 294 | 2,000 | 1,470 |
| 2006-02-15 | 297 | 297 | 290 | 293 | 16,000 | 1,465 |
| 2006-02-14 | 281 | 293 | 281 | 293 | 25,000 | 1,465 |
| 2006-02-13 | 305 | 305 | 269 | 280 | 17,000 | 1,400 |
| 2006-02-10 | 311 | 311 | 304 | 307 | 8,000 | 1,535 |
| 2006-02-09 | 313 | 313 | 312 | 312 | 2,000 | 1,560 |
| 2006-02-08 | 319 | 319 | 314 | 314 | 3,000 | 1,570 |
| 2006-02-07 | 324 | 324 | 324 | 324 | 10,000 | 1,620 |
| 2006-02-06 | 310 | 310 | 309 | 310 | 6,000 | 1,550 |
| 2006-02-03 | 312 | 312 | 310 | 310 | 3,000 | 1,550 |
| 2006-02-01 | 312 | 313 | 311 | 312 | 14,000 | 1,560 |
| 2006-01-31 | 309 | 310 | 309 | 310 | 9,000 | 1,550 |
| 2006-01-30 | 307 | 308 | 307 | 307 | 7,000 | 1,535 |
| 2006-01-27 | 307 | 307 | 305 | 305 | 3,000 | 1,525 |
| 2006-01-26 | 313 | 313 | 302 | 307 | 7,000 | 1,535 |
| 2006-01-25 | 304 | 309 | 304 | 309 | 8,000 | 1,545 |
| 2006-01-24 | 303 | 303 | 299 | 299 | 3,000 | 1,495 |
| 2006-01-23 | 300 | 301 | 300 | 301 | 5,000 | 1,505 |
| 2006-01-20 | 306 | 309 | 306 | 307 | 11,000 | 1,535 |
| 2006-01-19 | 286 | 309 | 286 | 308 | 17,000 | 1,540 |
| 2006-01-18 | 318 | 318 | 280 | 289 | 36,000 | 1,445 |
| 2006-01-17 | 323 | 325 | 320 | 320 | 16,000 | 1,600 |
| 2006-01-16 | 324 | 326 | 323 | 326 | 22,000 | 1,630 |
| 2006-01-13 | 320 | 321 | 320 | 321 | 10,000 | 1,605 |
| 2006-01-12 | 320 | 320 | 319 | 319 | 8,000 | 1,595 |
| 2006-01-11 | 319 | 320 | 319 | 320 | 11,000 | 1,600 |
| 2006-01-10 | 327 | 327 | 319 | 320 | 15,000 | 1,600 |
| 2006-01-06 | 316 | 319 | 316 | 317 | 8,000 | 1,585 |
| 2006-01-05 | 315 | 316 | 315 | 316 | 3,000 | 1,580 |
| 2006-01-04 | 314 | 315 | 314 | 315 | 12,000 | 1,575 |
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
