3578 倉庫精練(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 65 | 65 | 63 | 63 | 14,000 | 315 |
| 2009-12-24 | 69 | 69 | 65 | 65 | 2,000 | 325 |
| 2009-12-22 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2009-12-21 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2009-12-18 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2009-12-16 | 64 | 65 | 64 | 65 | 3,000 | 325 |
| 2009-12-15 | 67 | 68 | 67 | 68 | 8,000 | 340 |
| 2009-12-10 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2009-12-08 | 68 | 68 | 68 | 68 | 4,000 | 340 |
| 2009-12-07 | 66 | 68 | 66 | 68 | 3,000 | 340 |
| 2009-12-04 | 65 | 65 | 65 | 65 | 3,000 | 325 |
| 2009-11-27 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2009-11-24 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2009-11-20 | 62 | 69 | 62 | 69 | 7,000 | 345 |
| 2009-11-19 | 64 | 64 | 61 | 62 | 7,000 | 310 |
| 2009-11-18 | 68 | 68 | 62 | 62 | 10,000 | 310 |
| 2009-11-17 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2009-11-12 | 74 | 75 | 74 | 75 | 2,000 | 375 |
| 2009-11-11 | 77 | 77 | 75 | 75 | 5,000 | 375 |
| 2009-11-10 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2009-11-02 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2009-10-23 | 80 | 80 | 80 | 80 | 4,000 | 400 |
| 2009-10-14 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2009-10-09 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2009-10-01 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2009-09-30 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2009-09-17 | 89 | 89 | 87 | 87 | 2,000 | 435 |
| 2009-09-14 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2009-09-04 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2009-09-01 | 94 | 95 | 94 | 95 | 4,000 | 475 |
| 2009-08-26 | 98 | 98 | 96 | 98 | 7,000 | 490 |
| 2009-08-25 | 99 | 99 | 98 | 98 | 5,000 | 490 |
| 2009-08-24 | 98 | 99 | 98 | 99 | 10,000 | 495 |
| 2009-08-21 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2009-08-20 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2009-08-17 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2009-08-14 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2009-08-12 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2009-08-10 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2009-08-04 | 87 | 88 | 87 | 88 | 3,000 | 440 |
| 2009-08-03 | 88 | 88 | 88 | 88 | 5,000 | 440 |
| 2009-07-31 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2009-07-30 | 89 | 89 | 89 | 89 | 5,000 | 445 |
| 2009-07-29 | 89 | 89 | 89 | 89 | 4,000 | 445 |
| 2009-07-28 | 89 | 89 | 89 | 89 | 5,000 | 445 |
| 2009-07-16 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2009-07-09 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2009-07-08 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2009-07-06 | 96 | 96 | 94 | 94 | 2,000 | 470 |
| 2009-07-02 | 93 | 96 | 93 | 96 | 3,000 | 480 |
| 2009-07-01 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2009-06-30 | 95 | 96 | 94 | 96 | 4,000 | 480 |
| 2009-06-29 | 96 | 96 | 93 | 94 | 6,000 | 470 |
| 2009-06-26 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2009-06-24 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2009-06-19 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2009-06-17 | 93 | 100 | 92 | 92 | 9,000 | 460 |
| 2009-06-16 | 95 | 95 | 92 | 92 | 6,000 | 460 |
| 2009-06-15 | 95 | 98 | 95 | 98 | 7,000 | 490 |
| 2009-06-12 | 95 | 100 | 95 | 100 | 10,000 | 500 |
| 2009-06-11 | 106 | 106 | 105 | 105 | 2,000 | 525 |
| 2009-06-10 | 96 | 106 | 96 | 106 | 2,000 | 530 |
| 2009-06-09 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2009-06-04 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2009-06-03 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2009-05-21 | 100 | 101 | 100 | 101 | 4,000 | 505 |
| 2009-05-20 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2009-05-18 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2009-05-11 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2009-05-01 | 106 | 106 | 98 | 98 | 4,000 | 490 |
| 2009-04-30 | 93 | 108 | 93 | 108 | 3,000 | 540 |
| 2009-04-28 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2009-04-24 | 81 | 82 | 81 | 82 | 3,000 | 410 |
| 2009-04-20 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 2009-04-13 | 76 | 76 | 75 | 75 | 2,000 | 375 |
| 2009-04-07 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2009-04-06 | 75 | 75 | 73 | 73 | 2,000 | 365 |
| 2009-04-03 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2009-03-31 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2009-03-30 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2009-03-24 | 70 | 70 | 70 | 70 | 6,000 | 350 |
| 2009-03-23 | 65 | 70 | 65 | 70 | 8,000 | 350 |
| 2009-03-19 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2009-03-18 | 68 | 68 | 68 | 68 | 3,000 | 340 |
| 2009-03-16 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2009-03-10 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2009-03-06 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2009-03-05 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2009-03-04 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2009-02-27 | 68 | 70 | 68 | 70 | 3,000 | 350 |
| 2009-02-25 | 69 | 69 | 68 | 68 | 3,000 | 340 |
| 2009-02-24 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2009-02-23 | 72 | 72 | 70 | 70 | 2,000 | 350 |
| 2009-02-20 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2009-02-18 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2009-02-16 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2009-02-13 | 75 | 80 | 70 | 80 | 5,000 | 400 |
| 2009-02-12 | 84 | 84 | 79 | 79 | 2,000 | 395 |
| 2009-02-10 | 73 | 81 | 73 | 81 | 3,000 | 405 |
| 2009-02-06 | 72 | 72 | 70 | 70 | 6,000 | 350 |
| 2009-02-04 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 2009-02-03 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2009-02-02 | 79 | 79 | 79 | 79 | 3,000 | 395 |
| 2009-01-30 | 80 | 89 | 80 | 89 | 4,000 | 445 |
| 2009-01-28 | 88 | 88 | 88 | 88 | 3,000 | 440 |
| 2009-01-27 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2009-01-16 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2009-01-09 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2009-01-08 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2009-01-06 | 90 | 90 | 90 | 90 | 1,000 | 450 |
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
