3578 倉庫精練(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 190 | 194 | 190 | 194 | 3,000 | 970 |
| 2007-12-25 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2007-12-21 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2007-12-20 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2007-12-19 | 188 | 189 | 188 | 188 | 5,000 | 940 |
| 2007-12-18 | 190 | 190 | 185 | 185 | 7,000 | 925 |
| 2007-12-17 | 190 | 190 | 190 | 190 | 9,000 | 950 |
| 2007-12-14 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2007-12-13 | 190 | 191 | 190 | 191 | 4,000 | 955 |
| 2007-12-12 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2007-12-11 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2007-12-10 | 185 | 190 | 185 | 190 | 7,000 | 950 |
| 2007-12-07 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2007-12-06 | 185 | 190 | 185 | 190 | 10,000 | 950 |
| 2007-12-05 | 183 | 185 | 183 | 185 | 6,000 | 925 |
| 2007-12-04 | 193 | 194 | 185 | 185 | 13,000 | 925 |
| 2007-12-03 | 195 | 195 | 190 | 190 | 6,000 | 950 |
| 2007-11-30 | 187 | 188 | 187 | 187 | 4,000 | 935 |
| 2007-11-29 | 189 | 189 | 185 | 187 | 5,000 | 935 |
| 2007-11-28 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2007-11-27 | 182 | 185 | 182 | 182 | 5,000 | 910 |
| 2007-11-22 | 185 | 190 | 185 | 190 | 12,000 | 950 |
| 2007-11-20 | 199 | 199 | 198 | 198 | 10,000 | 990 |
| 2007-11-19 | 199 | 204 | 199 | 200 | 6,000 | 1,000 |
| 2007-11-16 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2007-11-12 | 204 | 204 | 204 | 204 | 4,000 | 1,020 |
| 2007-11-09 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2007-11-07 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 2007-10-31 | 213 | 214 | 213 | 214 | 2,000 | 1,070 |
| 2007-10-25 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2007-10-23 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2007-10-22 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2007-10-19 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2007-10-18 | 232 | 232 | 232 | 232 | 3,000 | 1,160 |
| 2007-10-17 | 234 | 234 | 234 | 234 | 4,000 | 1,170 |
| 2007-10-16 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2007-10-15 | 233 | 250 | 233 | 250 | 15,000 | 1,250 |
| 2007-10-12 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2007-10-10 | 210 | 220 | 210 | 220 | 2,000 | 1,100 |
| 2007-10-05 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2007-10-04 | 211 | 212 | 205 | 210 | 7,000 | 1,050 |
| 2007-10-03 | 212 | 213 | 212 | 213 | 2,000 | 1,065 |
| 2007-10-02 | 214 | 215 | 212 | 212 | 5,000 | 1,060 |
| 2007-10-01 | 214 | 214 | 209 | 211 | 3,000 | 1,055 |
| 2007-09-28 | 212 | 218 | 212 | 218 | 5,000 | 1,090 |
| 2007-09-27 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2007-09-26 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2007-09-21 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2007-09-13 | 213 | 213 | 212 | 212 | 4,000 | 1,060 |
| 2007-09-12 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2007-09-10 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2007-09-07 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2007-09-06 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2007-09-05 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2007-08-31 | 218 | 218 | 215 | 215 | 3,000 | 1,075 |
| 2007-08-27 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2007-08-23 | 220 | 223 | 220 | 223 | 3,000 | 1,115 |
| 2007-08-22 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2007-08-21 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2007-08-20 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2007-08-17 | 224 | 224 | 215 | 215 | 2,000 | 1,075 |
| 2007-08-16 | 223 | 224 | 223 | 224 | 3,000 | 1,120 |
| 2007-08-15 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2007-08-14 | 225 | 225 | 224 | 225 | 4,000 | 1,125 |
| 2007-08-13 | 209 | 215 | 205 | 212 | 17,000 | 1,060 |
| 2007-08-10 | 220 | 220 | 215 | 215 | 4,000 | 1,075 |
| 2007-08-09 | 222 | 223 | 222 | 223 | 2,000 | 1,115 |
| 2007-08-07 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2007-08-06 | 226 | 226 | 226 | 226 | 5,000 | 1,130 |
| 2007-08-03 | 228 | 228 | 227 | 227 | 2,000 | 1,135 |
| 2007-08-02 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2007-08-01 | 228 | 229 | 228 | 229 | 5,000 | 1,145 |
| 2007-07-31 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2007-07-30 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2007-07-27 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2007-07-26 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2007-07-24 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2007-07-23 | 228 | 230 | 228 | 230 | 6,000 | 1,150 |
| 2007-07-20 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2007-07-18 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2007-07-17 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2007-07-11 | 237 | 240 | 237 | 240 | 2,000 | 1,200 |
| 2007-07-04 | 236 | 236 | 231 | 236 | 3,000 | 1,180 |
| 2007-07-03 | 237 | 237 | 237 | 237 | 5,000 | 1,185 |
| 2007-06-29 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2007-06-28 | 236 | 239 | 236 | 239 | 2,000 | 1,195 |
| 2007-06-27 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2007-06-26 | 237 | 237 | 237 | 237 | 5,000 | 1,185 |
| 2007-06-25 | 237 | 237 | 237 | 237 | 5,000 | 1,185 |
| 2007-06-22 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2007-06-20 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2007-06-14 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2007-06-13 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2007-06-12 | 243 | 243 | 238 | 238 | 2,000 | 1,190 |
| 2007-06-08 | 238 | 238 | 237 | 237 | 4,000 | 1,185 |
| 2007-06-07 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2007-06-05 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2007-06-04 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2007-06-01 | 238 | 238 | 237 | 237 | 2,000 | 1,185 |
| 2007-05-31 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2007-05-25 | 237 | 237 | 235 | 236 | 6,000 | 1,180 |
| 2007-05-23 | 236 | 240 | 236 | 240 | 4,000 | 1,200 |
| 2007-05-22 | 238 | 238 | 237 | 237 | 9,000 | 1,185 |
| 2007-05-18 | 237 | 237 | 237 | 237 | 4,000 | 1,185 |
| 2007-05-17 | 236 | 237 | 236 | 237 | 4,000 | 1,185 |
| 2007-05-16 | 241 | 241 | 236 | 236 | 3,000 | 1,180 |
| 2007-05-15 | 250 | 250 | 241 | 245 | 17,000 | 1,225 |
| 2007-05-14 | 230 | 250 | 230 | 250 | 39,000 | 1,250 |
| 2007-05-10 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2007-05-09 | 234 | 235 | 234 | 235 | 5,000 | 1,175 |
| 2007-05-08 | 234 | 235 | 228 | 234 | 12,000 | 1,170 |
| 2007-05-07 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2007-05-02 | 226 | 228 | 226 | 228 | 5,000 | 1,140 |
| 2007-05-01 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2007-04-24 | 230 | 234 | 230 | 234 | 6,000 | 1,170 |
| 2007-04-17 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2007-04-13 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2007-04-10 | 234 | 234 | 231 | 231 | 2,000 | 1,155 |
| 2007-04-09 | 235 | 236 | 231 | 231 | 3,000 | 1,155 |
| 2007-04-04 | 228 | 231 | 228 | 231 | 2,000 | 1,155 |
| 2007-04-02 | 230 | 233 | 230 | 230 | 3,000 | 1,150 |
| 2007-03-30 | 231 | 238 | 230 | 230 | 23,000 | 1,150 |
| 2007-03-29 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2007-03-28 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2007-03-26 | 246 | 246 | 245 | 246 | 4,000 | 1,230 |
| 2007-03-20 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2007-03-19 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2007-03-14 | 240 | 240 | 236 | 236 | 4,000 | 1,180 |
| 2007-03-12 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2007-03-07 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2007-03-06 | 231 | 234 | 231 | 234 | 2,000 | 1,170 |
| 2007-03-05 | 232 | 243 | 230 | 230 | 21,000 | 1,150 |
| 2007-03-01 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 2007-02-28 | 243 | 250 | 242 | 250 | 11,000 | 1,250 |
| 2007-02-27 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 2007-02-26 | 247 | 250 | 247 | 250 | 6,000 | 1,250 |
| 2007-02-23 | 250 | 250 | 250 | 250 | 9,000 | 1,250 |
| 2007-02-22 | 246 | 248 | 246 | 248 | 4,000 | 1,240 |
| 2007-02-21 | 249 | 249 | 245 | 245 | 9,000 | 1,225 |
| 2007-02-20 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2007-02-19 | 243 | 247 | 243 | 247 | 3,000 | 1,235 |
| 2007-02-16 | 239 | 242 | 239 | 242 | 4,000 | 1,210 |
| 2007-02-15 | 240 | 241 | 240 | 240 | 8,000 | 1,200 |
| 2007-02-14 | 240 | 241 | 240 | 240 | 3,000 | 1,200 |
| 2007-02-13 | 236 | 242 | 236 | 242 | 7,000 | 1,210 |
| 2007-02-09 | 234 | 235 | 234 | 235 | 13,000 | 1,175 |
| 2007-02-08 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2007-02-07 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2007-02-06 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2007-02-05 | 234 | 235 | 234 | 235 | 2,000 | 1,175 |
| 2007-02-02 | 232 | 233 | 232 | 233 | 3,000 | 1,165 |
| 2007-02-01 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2007-01-29 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2007-01-26 | 230 | 235 | 230 | 230 | 6,000 | 1,150 |
| 2007-01-25 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2007-01-24 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2007-01-23 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2007-01-22 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2007-01-19 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2007-01-18 | 226 | 226 | 226 | 226 | 4,000 | 1,130 |
| 2007-01-16 | 226 | 231 | 226 | 231 | 2,000 | 1,155 |
| 2007-01-11 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2007-01-09 | 222 | 227 | 222 | 227 | 2,000 | 1,135 |
| 2007-01-05 | 219 | 220 | 219 | 220 | 2,000 | 1,100 |
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
