3578 倉庫精練(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	115	115	115	115	11,000	575
2011-12-29	107	107	107	107	2,000	535
2011-12-27	110	110	110	110	3,000	550
2011-12-22	114	114	114	114	7,000	570
2011-12-21	113	114	113	114	4,000	570
2011-12-20	115	115	110	110	12,000	550
2011-12-19	115	115	115	115	8,000	575
2011-12-16	115	115	114	114	7,000	570
2011-12-14	116	117	116	117	7,000	585
2011-12-13	115	115	115	115	7,000	575
2011-12-12	115	115	115	115	7,000	575
2011-12-09	115	115	114	114	12,000	570
2011-12-07	115	115	115	115	8,000	575
2011-12-06	116	116	115	115	11,000	575
2011-12-05	117	117	117	117	5,000	585
2011-12-02	115	115	115	115	6,000	575
2011-12-01	119	119	119	119	1,000	595
2011-11-30	115	120	115	117	18,000	585
2011-11-28	115	117	115	117	10,000	585
2011-11-25	115	115	114	115	10,000	575
2011-11-24	115	115	115	115	12,000	575
2011-11-22	115	115	114	115	19,000	575
2011-11-21	115	116	115	115	7,000	575
2011-11-18	114	114	113	113	13,000	565
2011-11-17	114	114	113	114	17,000	570
2011-11-16	114	114	114	114	12,000	570
2011-11-15	115	115	115	115	13,000	575
2011-11-14	114	116	114	115	40,000	575
2011-11-11	113	113	113	113	13,000	565
2011-11-10	109	109	109	109	2,000	545
2011-11-09	109	110	109	109	3,000	545
2011-11-08	111	111	110	111	5,000	555
2011-11-07	114	114	112	112	2,000	560
2011-11-04	115	115	115	115	20,000	575
2011-11-02	116	116	116	116	2,000	580
2011-11-01	116	116	116	116	1,000	580
2011-10-31	115	115	115	115	5,000	575
2011-10-28	116	116	116	116	23,000	580
2011-10-27	115	115	115	115	21,000	575
2011-10-26	114	115	113	115	21,000	575
2011-10-25	115	115	114	114	20,000	570
2011-10-24	114	116	114	116	13,000	580
2011-10-21	114	115	113	113	23,000	565
2011-10-20	109	113	109	113	32,000	565
2011-10-19	106	109	106	109	23,000	545
2011-10-18	106	106	105	106	6,000	530
2011-10-17	105	105	105	105	6,000	525
2011-10-14	107	107	103	105	7,000	525
2011-10-13	106	107	106	107	3,000	535
2011-10-12	103	106	102	106	10,000	530
2011-10-11	104	104	104	104	2,000	520
2011-10-07	108	108	104	105	12,000	525
2011-10-06	102	106	102	106	18,000	530
2011-10-05	102	102	100	102	19,000	510
2011-10-04	109	109	100	102	29,000	510
2011-10-03	126	126	111	112	51,000	560
2011-09-29	96	96	96	96	1,000	480
2011-09-28	98	98	98	98	2,000	490
2011-09-27	98	98	98	98	1,000	490
2011-09-26	94	94	93	93	2,000	465
2011-09-21	94	94	94	94	1,000	470
2011-09-20	98	98	98	98	1,000	490
2011-09-16	98	99	98	98	7,000	490
2011-09-07	103	103	103	103	1,000	515
2011-08-31	104	104	104	104	1,000	520
2011-08-26	107	107	102	102	3,000	510
2011-08-25	101	107	101	107	5,000	535
2011-08-22	98	99	98	99	3,000	495
2011-08-19	99	103	98	103	6,000	515
2011-08-15	99	103	98	98	6,000	490
2011-08-11	97	98	97	98	2,000	490
2011-08-10	94	96	94	96	3,000	480
2011-08-09	95	96	93	96	7,000	480
2011-08-08	95	96	95	95	11,000	475
2011-08-05	100	101	96	101	11,000	505
2011-08-04	101	101	101	101	1,000	505
2011-08-02	102	102	99	99	3,000	495
2011-07-20	102	102	102	102	1,000	510
2011-07-19	104	104	104	104	1,000	520
2011-07-11	107	107	107	107	1,000	535
2011-07-07	109	109	109	109	1,000	545
2011-07-04	107	107	107	107	1,000	535
2011-07-01	108	108	106	106	2,000	530
2011-06-30	107	107	107	107	6,000	535
2011-06-24	104	104	104	104	2,000	520
2011-06-22	100	100	100	100	3,000	500
2011-06-21	102	102	102	102	1,000	510
2011-06-20	100	101	100	101	3,000	505
2011-06-17	100	100	100	100	2,000	500
2011-06-16	100	100	100	100	2,000	500
2011-06-15	98	99	98	99	4,000	495
2011-06-14	101	103	101	103	3,000	515
2011-06-13	106	106	101	101	5,000	505
2011-06-10	105	105	105	105	2,000	525
2011-06-08	107	107	106	106	5,000	530
2011-06-07	109	109	109	109	1,000	545
2011-06-06	110	110	110	110	5,000	550
2011-06-02	112	112	112	112	3,000	560
2011-06-01	115	115	114	114	3,000	570
2011-05-31	116	116	116	116	1,000	580
2011-05-30	115	115	110	112	11,000	560
2011-05-24	116	120	116	116	5,000	580
2011-05-23	119	120	119	120	2,000	600
2011-05-19	120	120	120	120	5,000	600
2011-05-18	119	119	118	118	2,000	590
2011-05-17	118	118	118	118	1,000	590
2011-05-16	120	120	115	115	9,000	575
2011-05-13	119	120	114	120	7,000	600
2011-05-12	117	117	117	117	10,000	585
2011-05-10	119	119	119	119	1,000	595
2011-05-02	117	117	116	116	4,000	580
2011-04-28	120	123	120	123	4,000	615
2011-04-27	111	120	111	120	11,000	600
2011-04-25	113	113	113	113	1,000	565
2011-04-22	112	113	112	113	3,000	565
2011-04-21	110	120	110	120	5,000	600
2011-04-20	106	106	106	106	1,000	530
2011-04-19	105	109	105	109	3,000	545
2011-04-18	106	110	106	110	5,000	550
2011-04-14	105	105	105	105	1,000	525
2011-04-13	105	105	101	101	12,000	505
2011-04-12	105	106	105	106	3,000	530
2011-04-08	103	106	101	106	5,000	530
2011-04-07	106	106	106	106	4,000	530
2011-04-06	109	109	109	109	2,000	545
2011-04-05	111	114	109	109	13,000	545
2011-04-04	110	110	110	110	3,000	550
2011-04-01	115	115	115	115	4,000	575
2011-03-31	107	110	107	110	4,000	550
2011-03-30	111	112	111	112	2,000	560
2011-03-28	118	118	117	118	6,000	590
2011-03-25	117	117	117	117	1,000	585
2011-03-24	117	117	117	117	1,000	585
2011-03-23	120	120	120	120	11,000	600
2011-03-17	91	94	91	94	5,000	470
2011-03-16	90	91	90	91	2,000	455
2011-03-15	112	112	100	100	10,000	500
2011-03-14	121	122	121	122	3,000	610
2011-03-11	127	127	127	127	3,000	635
2011-03-10	127	127	127	127	2,000	635
2011-03-09	127	127	127	127	2,000	635
2011-03-08	130	130	130	130	2,000	650
2011-03-07	128	130	128	128	5,000	640
2011-03-04	130	130	129	129	4,000	645
2011-03-03	130	130	130	130	1,000	650
2011-03-02	129	129	129	129	1,000	645
2011-03-01	127	129	127	129	20,000	645
2011-02-28	130	130	129	129	7,000	645
2011-02-25	127	127	127	127	5,000	635
2011-02-24	128	128	128	128	6,000	640
2011-02-23	127	128	127	127	13,000	635
2011-02-22	128	128	128	128	4,000	640
2011-02-21	127	127	127	127	1,000	635
2011-02-18	130	130	129	129	6,000	645
2011-02-10	127	130	126	129	20,000	645
2011-02-09	124	125	124	125	2,000	625
2011-02-08	122	122	121	121	3,000	605
2011-02-07	120	120	120	120	2,000	600
2011-02-02	117	118	117	118	2,000	590
2011-01-31	115	115	115	115	2,000	575
2011-01-28	118	118	118	118	5,000	590
2011-01-26	118	118	118	118	1,000	590
2011-01-21	119	119	119	119	2,000	595
2011-01-19	119	119	119	119	1,000	595
2011-01-18	119	119	118	119	8,000	595
2011-01-17	115	124	115	124	10,000	620
2011-01-14	117	118	117	117	9,000	585
2011-01-13	115	116	115	116	7,000	580
2011-01-12	110	113	110	113	6,000	565
2011-01-11	108	110	108	110	3,000	550
2011-01-07	108	108	108	108	3,000	540
2011-01-06	108	108	108	108	3,000	540
2011-01-05	108	108	106	107	4,000	535

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