3578 倉庫精練(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 106 | 106 | 106 | 106 | 5,000 | 530 |
| 2010-12-27 | 104 | 104 | 104 | 104 | 4,000 | 520 |
| 2010-12-24 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2010-12-22 | 107 | 107 | 107 | 107 | 5,000 | 535 |
| 2010-12-21 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2010-12-20 | 103 | 104 | 103 | 103 | 3,000 | 515 |
| 2010-12-17 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 2010-12-15 | 103 | 103 | 102 | 102 | 2,000 | 510 |
| 2010-12-14 | 102 | 104 | 102 | 104 | 2,000 | 520 |
| 2010-12-13 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 2010-12-10 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2010-12-09 | 110 | 110 | 107 | 107 | 6,000 | 535 |
| 2010-12-08 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2010-12-07 | 103 | 105 | 103 | 105 | 10,000 | 525 |
| 2010-12-03 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2010-12-02 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2010-12-01 | 100 | 102 | 100 | 102 | 10,000 | 510 |
| 2010-11-22 | 95 | 100 | 95 | 100 | 10,000 | 500 |
| 2010-11-19 | 95 | 95 | 95 | 95 | 4,000 | 475 |
| 2010-11-18 | 94 | 94 | 94 | 94 | 3,000 | 470 |
| 2010-11-16 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2010-11-15 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2010-11-11 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2010-11-09 | 89 | 100 | 89 | 100 | 16,000 | 500 |
| 2010-11-08 | 89 | 89 | 89 | 89 | 2,000 | 445 |
| 2010-11-05 | 86 | 87 | 86 | 87 | 3,000 | 435 |
| 2010-11-04 | 86 | 86 | 86 | 86 | 4,000 | 430 |
| 2010-11-02 | 87 | 87 | 86 | 86 | 2,000 | 430 |
| 2010-11-01 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 2010-10-29 | 88 | 88 | 87 | 87 | 2,000 | 435 |
| 2010-10-28 | 89 | 89 | 88 | 88 | 3,000 | 440 |
| 2010-10-27 | 88 | 89 | 88 | 89 | 2,000 | 445 |
| 2010-10-26 | 92 | 92 | 91 | 91 | 5,000 | 455 |
| 2010-10-22 | 86 | 90 | 86 | 90 | 9,000 | 450 |
| 2010-10-21 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2010-10-19 | 90 | 91 | 90 | 91 | 3,000 | 455 |
| 2010-10-18 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2010-10-15 | 91 | 91 | 91 | 91 | 3,000 | 455 |
| 2010-10-14 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2010-10-13 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2010-10-12 | 93 | 93 | 93 | 93 | 3,000 | 465 |
| 2010-10-08 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2010-10-07 | 90 | 92 | 90 | 92 | 6,000 | 460 |
| 2010-10-05 | 97 | 97 | 95 | 95 | 2,000 | 475 |
| 2010-10-04 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2010-09-24 | 96 | 96 | 96 | 96 | 7,000 | 480 |
| 2010-09-22 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2010-09-17 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2010-09-15 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2010-09-14 | 101 | 101 | 101 | 101 | 4,000 | 505 |
| 2010-09-10 | 98 | 98 | 98 | 98 | 4,000 | 490 |
| 2010-09-08 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2010-08-25 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2010-08-23 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2010-08-20 | 96 | 96 | 96 | 96 | 4,000 | 480 |
| 2010-08-19 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2010-08-18 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2010-08-16 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2010-08-12 | 95 | 96 | 95 | 96 | 2,000 | 480 |
| 2010-08-11 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2010-08-09 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2010-08-05 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2010-08-04 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2010-08-03 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2010-08-02 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2010-07-29 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2010-07-26 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2010-07-23 | 99 | 99 | 99 | 99 | 4,000 | 495 |
| 2010-07-22 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2010-07-09 | 98 | 104 | 98 | 104 | 2,000 | 520 |
| 2010-07-08 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2010-06-30 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2010-06-29 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2010-06-28 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2010-06-24 | 103 | 103 | 103 | 103 | 8,000 | 515 |
| 2010-06-23 | 103 | 103 | 102 | 103 | 7,000 | 515 |
| 2010-06-22 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2010-06-21 | 105 | 105 | 104 | 104 | 13,000 | 520 |
| 2010-06-18 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2010-06-17 | 101 | 102 | 101 | 101 | 14,000 | 505 |
| 2010-06-16 | 97 | 100 | 96 | 100 | 12,000 | 500 |
| 2010-06-15 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2010-06-14 | 90 | 99 | 89 | 97 | 18,000 | 485 |
| 2010-06-11 | 88 | 88 | 88 | 88 | 11,000 | 440 |
| 2010-06-09 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2010-06-08 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2010-06-02 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2010-06-01 | 89 | 91 | 89 | 91 | 2,000 | 455 |
| 2010-05-26 | 82 | 85 | 82 | 85 | 3,000 | 425 |
| 2010-05-25 | 83 | 83 | 81 | 81 | 11,000 | 405 |
| 2010-05-24 | 85 | 86 | 85 | 85 | 5,000 | 425 |
| 2010-05-21 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2010-05-19 | 87 | 87 | 85 | 87 | 13,000 | 435 |
| 2010-05-18 | 93 | 93 | 90 | 90 | 15,000 | 450 |
| 2010-05-17 | 99 | 99 | 90 | 90 | 23,000 | 450 |
| 2010-05-14 | 95 | 95 | 91 | 95 | 22,000 | 475 |
| 2010-05-13 | 87 | 91 | 87 | 91 | 18,000 | 455 |
| 2010-05-12 | 82 | 82 | 77 | 80 | 3,000 | 400 |
| 2010-05-07 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2010-04-30 | 85 | 85 | 83 | 83 | 2,000 | 415 |
| 2010-04-28 | 78 | 85 | 78 | 85 | 10,000 | 425 |
| 2010-04-27 | 74 | 77 | 74 | 77 | 9,000 | 385 |
| 2010-04-22 | 80 | 81 | 80 | 81 | 2,000 | 405 |
| 2010-04-21 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2010-04-20 | 81 | 81 | 81 | 81 | 3,000 | 405 |
| 2010-04-19 | 75 | 75 | 74 | 74 | 6,000 | 370 |
| 2010-04-16 | 74 | 74 | 74 | 74 | 4,000 | 370 |
| 2010-04-15 | 75 | 76 | 75 | 76 | 6,000 | 380 |
| 2010-04-13 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2010-04-12 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2010-04-08 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2010-04-06 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2010-04-02 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2010-03-31 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2010-03-25 | 65 | 65 | 65 | 65 | 16,000 | 325 |
| 2010-03-24 | 65 | 65 | 65 | 65 | 3,000 | 325 |
| 2010-03-19 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2010-03-18 | 65 | 67 | 65 | 67 | 4,000 | 335 |
| 2010-03-16 | 63 | 64 | 63 | 64 | 3,000 | 320 |
| 2010-03-15 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2010-03-12 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2010-03-10 | 62 | 62 | 62 | 62 | 3,000 | 310 |
| 2010-03-08 | 63 | 63 | 62 | 62 | 6,000 | 310 |
| 2010-03-03 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2010-02-24 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2010-02-23 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2010-02-18 | 61 | 63 | 61 | 63 | 2,000 | 315 |
| 2010-02-17 | 62 | 62 | 62 | 62 | 2,000 | 310 |
| 2010-02-16 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2010-02-15 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2010-02-12 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2010-02-10 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2010-02-09 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2010-02-05 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2010-02-04 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2010-02-01 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2010-01-29 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2010-01-25 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2010-01-21 | 67 | 68 | 67 | 68 | 3,000 | 340 |
| 2010-01-20 | 71 | 71 | 71 | 71 | 3,000 | 355 |
| 2010-01-15 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2010-01-14 | 67 | 67 | 67 | 67 | 4,000 | 335 |
| 2010-01-07 | 68 | 68 | 68 | 68 | 2,000 | 340 |
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
