3578 倉庫精練(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-27	123	123	123	123	1,000	615
2012-12-25	121	121	120	120	2,000	600
2012-12-21	125	125	122	122	3,000	610
2012-12-20	125	125	125	125	2,000	625
2012-12-19	126	126	126	126	6,000	630
2012-11-26	125	125	125	125	1,000	625
2012-11-20	120	120	120	120	1,000	600
2012-11-19	120	120	120	120	2,000	600
2012-11-14	119	119	116	116	3,000	580
2012-10-26	125	128	125	128	2,000	640
2012-10-19	135	135	135	135	2,000	675
2012-10-12	130	130	130	130	1,000	650
2012-09-28	135	135	134	134	3,000	670
2012-09-27	134	134	134	134	2,000	670
2012-09-26	134	134	134	134	3,000	670
2012-09-21	136	136	136	136	8,000	680
2012-09-18	131	135	131	135	13,000	675
2012-09-03	144	144	144	144	2,000	720
2012-08-31	150	150	150	150	8,000	750
2012-08-30	150	150	143	150	10,000	750
2012-08-29	150	150	150	150	6,000	750
2012-08-28	150	150	150	150	2,000	750
2012-08-27	150	150	150	150	8,000	750
2012-08-24	150	150	150	150	9,000	750
2012-08-23	150	151	150	150	13,000	750
2012-08-21	152	152	152	152	1,000	760
2012-08-20	150	150	150	150	11,000	750
2012-08-17	150	152	150	151	10,000	755
2012-08-16	145	152	145	150	24,000	750
2012-08-15	144	144	144	144	1,000	720
2012-08-13	147	147	142	142	5,000	710
2012-08-10	150	152	150	152	4,000	760
2012-08-09	150	150	150	150	18,000	750
2012-08-08	150	150	150	150	26,000	750
2012-08-07	150	152	150	150	26,000	750
2012-08-03	150	152	150	152	2,000	760
2012-08-02	152	152	150	152	3,000	760
2012-08-01	150	150	150	150	5,000	750
2012-07-31	151	152	150	151	13,000	755
2012-07-30	150	150	150	150	5,000	750
2012-07-27	150	151	150	151	3,000	755
2012-07-26	150	150	150	150	16,000	750
2012-07-25	152	152	150	152	22,000	760
2012-07-24	148	153	148	150	30,000	750
2012-07-23	150	150	148	148	24,000	740
2012-07-20	149	149	148	148	27,000	740
2012-07-19	148	149	148	149	16,000	745
2012-07-18	147	148	147	148	21,000	740
2012-07-17	147	147	147	147	14,000	735
2012-07-13	147	147	142	147	38,000	735
2012-07-12	148	148	145	148	32,000	740
2012-07-11	148	148	148	148	14,000	740
2012-07-10	148	149	143	148	29,000	740
2012-07-09	142	148	142	148	33,000	740
2012-07-06	141	142	141	142	21,000	710
2012-07-05	141	142	139	141	21,000	705
2012-07-04	140	141	138	141	27,000	705
2012-07-03	138	140	136	140	33,000	700
2012-07-02	132	139	132	139	16,000	695
2012-06-27	132	132	132	132	1,000	660
2012-06-25	132	132	128	128	4,000	640
2012-06-22	131	132	130	132	11,000	660
2012-06-21	132	132	132	132	1,000	660
2012-06-20	132	132	132	132	1,000	660
2012-06-19	130	130	130	130	4,000	650
2012-06-18	132	132	130	132	8,000	660
2012-06-15	132	132	130	130	14,000	650
2012-06-14	131	131	128	128	28,000	640
2012-06-13	128	132	128	130	43,000	650
2012-06-12	127	130	126	128	41,000	640
2012-06-11	125	126	125	126	20,000	630
2012-06-08	126	126	125	125	16,000	625
2012-06-07	125	126	125	125	13,000	625
2012-06-06	125	125	125	125	25,000	625
2012-06-05	123	124	123	124	19,000	620
2012-06-04	124	127	122	123	24,000	615
2012-06-01	125	125	121	121	14,000	605
2012-05-31	122	126	122	126	43,000	630
2012-05-30	125	142	124	126	74,000	630
2012-05-29	108	108	108	108	1,000	540
2012-05-23	104	104	103	103	10,000	515
2012-05-22	103	103	103	103	1,000	515
2012-05-21	103	103	103	103	1,000	515
2012-05-16	108	108	106	106	9,000	530
2012-05-15	110	110	110	110	3,000	550
2012-05-14	118	131	112	114	23,000	570
2012-05-11	124	124	122	122	6,000	610
2012-05-09	120	120	120	120	2,000	600
2012-05-08	123	123	123	123	6,000	615
2012-04-27	124	124	124	124	13,000	620
2012-04-26	125	125	124	124	11,000	620
2012-04-25	124	125	123	125	11,000	625
2012-04-24	124	125	124	124	28,000	620
2012-04-23	125	125	124	124	12,000	620
2012-04-20	123	127	123	125	19,000	625
2012-04-19	123	123	123	123	10,000	615
2012-04-18	124	124	123	123	11,000	615
2012-04-17	124	124	123	124	12,000	620
2012-04-16	124	124	124	124	10,000	620
2012-04-13	123	125	123	125	10,000	625
2012-04-12	120	123	120	123	9,000	615
2012-04-11	120	120	120	120	3,000	600
2012-04-10	124	124	117	120	15,000	600
2012-04-09	124	124	122	124	12,000	620
2012-04-06	123	123	118	123	15,000	615
2012-04-05	121	124	120	124	19,000	620
2012-04-04	118	121	118	121	17,000	605
2012-04-03	118	118	118	118	11,000	590
2012-04-02	118	118	117	117	7,000	585
2012-03-30	118	118	114	115	13,000	575
2012-03-27	125	126	124	125	15,000	625
2012-03-26	125	128	124	124	14,000	620
2012-03-23	124	126	124	125	11,000	625
2012-03-22	124	124	123	123	5,000	615
2012-03-21	123	125	123	124	14,000	620
2012-03-19	124	124	123	123	2,000	615
2012-03-16	124	126	124	126	7,000	630
2012-03-14	124	124	124	124	2,000	620
2012-03-13	123	123	123	123	3,000	615
2012-03-12	121	123	121	123	14,000	615
2012-03-09	121	121	120	121	32,000	605
2012-03-08	120	121	120	120	13,000	600
2012-03-07	121	121	120	121	24,000	605
2012-03-06	121	121	121	121	4,000	605
2012-03-05	121	121	120	121	31,000	605
2012-03-02	123	123	121	122	18,000	610
2012-03-01	123	124	123	123	10,000	615
2012-02-29	124	124	122	123	5,000	615
2012-02-28	123	124	122	124	24,000	620
2012-02-27	125	125	123	123	31,000	615
2012-02-24	125	125	121	124	43,000	620
2012-02-23	121	122	121	122	26,000	610
2012-02-22	120	122	119	121	73,000	605
2012-02-21	121	121	120	120	35,000	600
2012-02-20	121	123	120	121	41,000	605
2012-02-17	121	121	118	121	24,000	605
2012-02-16	123	124	122	123	16,000	615
2012-02-15	126	129	123	125	43,000	625
2012-02-14	131	131	126	130	24,000	650
2012-02-13	132	132	131	132	8,000	660
2012-02-10	131	132	131	132	19,000	660
2012-02-09	130	131	130	131	11,000	655
2012-02-08	131	131	130	130	18,000	650
2012-02-07	132	132	131	131	6,000	655
2012-02-06	134	134	131	133	8,000	665
2012-02-03	132	134	132	133	18,000	665
2012-02-02	144	144	135	137	57,000	685
2012-02-01	145	150	136	140	178,000	700
2012-01-31	128	144	127	135	60,000	675
2012-01-30	124	126	124	126	8,000	630
2012-01-27	134	134	134	134	5,000	670
2012-01-26	120	134	117	134	35,000	670
2012-01-23	116	120	116	116	13,000	580
2012-01-20	114	115	114	115	4,000	575
2012-01-17	112	112	112	112	5,000	560
2012-01-16	113	113	113	113	16,000	565
2012-01-12	120	120	120	120	1,000	600
2012-01-11	115	115	115	115	2,000	575
2012-01-06	115	115	115	115	2,000	575
2012-01-05	112	112	112	112	1,000	560
2012-01-04	116	116	116	116	1,000	580

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