3578 倉庫精練(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2008-12-29 | 89 | 89 | 89 | 89 | 6,000 | 445 |
| 2008-12-19 | 84 | 86 | 84 | 86 | 2,000 | 430 |
| 2008-12-18 | 88 | 98 | 88 | 98 | 2,000 | 490 |
| 2008-11-18 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2008-11-17 | 95 | 98 | 95 | 98 | 4,000 | 490 |
| 2008-11-14 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2008-11-11 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2008-11-05 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2008-11-04 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2008-10-31 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2008-10-29 | 101 | 102 | 101 | 102 | 21,000 | 510 |
| 2008-10-27 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2008-10-23 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2008-10-21 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2008-10-17 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2008-10-15 | 107 | 108 | 107 | 108 | 2,000 | 540 |
| 2008-10-10 | 89 | 90 | 88 | 88 | 15,000 | 440 |
| 2008-10-09 | 89 | 89 | 88 | 88 | 3,000 | 440 |
| 2008-10-08 | 100 | 100 | 87 | 87 | 6,000 | 435 |
| 2008-10-07 | 90 | 100 | 90 | 100 | 6,000 | 500 |
| 2008-10-06 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2008-10-01 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2008-09-30 | 126 | 126 | 120 | 120 | 4,000 | 600 |
| 2008-09-26 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2008-09-25 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2008-09-22 | 137 | 139 | 137 | 139 | 4,000 | 695 |
| 2008-09-18 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2008-09-17 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2008-09-16 | 136 | 136 | 127 | 127 | 2,000 | 635 |
| 2008-09-12 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2008-09-05 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2008-08-27 | 142 | 155 | 142 | 155 | 4,000 | 775 |
| 2008-08-22 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2008-08-21 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2008-08-20 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2008-08-18 | 142 | 142 | 141 | 141 | 2,000 | 705 |
| 2008-08-13 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2008-08-08 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2008-08-06 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2008-08-01 | 145 | 145 | 142 | 142 | 3,000 | 710 |
| 2008-07-25 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2008-07-23 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2008-07-22 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2008-07-18 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2008-07-17 | 142 | 144 | 142 | 144 | 3,000 | 720 |
| 2008-07-16 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2008-07-14 | 147 | 149 | 147 | 149 | 3,000 | 745 |
| 2008-07-11 | 148 | 149 | 148 | 149 | 2,000 | 745 |
| 2008-07-10 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2008-07-07 | 151 | 152 | 148 | 152 | 8,000 | 760 |
| 2008-07-04 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2008-07-03 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-07-02 | 155 | 155 | 147 | 149 | 5,000 | 745 |
| 2008-06-27 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-06-24 | 159 | 159 | 159 | 159 | 6,000 | 795 |
| 2008-06-16 | 160 | 160 | 159 | 159 | 2,000 | 795 |
| 2008-06-11 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2008-06-09 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2008-06-06 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2008-06-05 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-06-04 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2008-06-03 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-06-02 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2008-05-30 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2008-05-28 | 155 | 159 | 155 | 159 | 2,000 | 795 |
| 2008-05-27 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2008-05-26 | 161 | 161 | 159 | 159 | 4,000 | 795 |
| 2008-05-23 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2008-05-22 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2008-05-21 | 157 | 157 | 155 | 155 | 3,000 | 775 |
| 2008-05-20 | 157 | 158 | 157 | 158 | 8,000 | 790 |
| 2008-05-19 | 158 | 158 | 154 | 154 | 5,000 | 770 |
| 2008-05-16 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-05-15 | 152 | 158 | 152 | 158 | 13,000 | 790 |
| 2008-05-13 | 150 | 153 | 150 | 153 | 4,000 | 765 |
| 2008-05-12 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2008-04-30 | 156 | 157 | 156 | 157 | 2,000 | 785 |
| 2008-04-28 | 155 | 156 | 155 | 156 | 2,000 | 780 |
| 2008-04-25 | 151 | 153 | 151 | 152 | 7,000 | 760 |
| 2008-04-22 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2008-04-21 | 149 | 149 | 148 | 148 | 3,000 | 740 |
| 2008-04-18 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2008-04-16 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2008-04-11 | 151 | 151 | 151 | 151 | 4,000 | 755 |
| 2008-04-10 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2008-04-09 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2008-04-08 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2008-04-07 | 155 | 155 | 147 | 155 | 16,000 | 775 |
| 2008-04-04 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2008-04-03 | 151 | 155 | 151 | 155 | 3,000 | 775 |
| 2008-03-26 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2008-03-25 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-03-19 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-03-17 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-03-12 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-03-10 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-03-04 | 165 | 165 | 165 | 165 | 50,000 | 825 |
| 2008-02-29 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2008-02-25 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2008-02-21 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2008-02-19 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2008-02-15 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2008-02-14 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2008-02-12 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-02-08 | 180 | 180 | 175 | 175 | 4,000 | 875 |
| 2008-02-06 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-02-05 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-02-04 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2008-02-01 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2008-01-31 | 186 | 186 | 171 | 176 | 5,000 | 880 |
| 2008-01-30 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2008-01-29 | 179 | 179 | 179 | 179 | 4,000 | 895 |
| 2008-01-28 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2008-01-24 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2008-01-23 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2008-01-22 | 175 | 175 | 170 | 170 | 6,000 | 850 |
| 2008-01-21 | 177 | 179 | 176 | 176 | 10,000 | 880 |
| 2008-01-18 | 180 | 180 | 177 | 180 | 5,000 | 900 |
| 2008-01-17 | 183 | 183 | 183 | 183 | 6,000 | 915 |
| 2008-01-16 | 184 | 185 | 184 | 185 | 7,000 | 925 |
| 2008-01-15 | 184 | 185 | 184 | 185 | 5,000 | 925 |
| 2008-01-11 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2008-01-10 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2008-01-09 | 185 | 186 | 185 | 186 | 3,000 | 930 |
| 2008-01-08 | 185 | 186 | 185 | 186 | 3,000 | 930 |
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
