3578 倉庫精練(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 136 | 136 | 135 | 135 | 3,000 | 675 |
2013-12-26 | 129 | 134 | 128 | 134 | 11,000 | 670 |
2013-12-25 | 128 | 128 | 128 | 128 | 3,000 | 640 |
2013-12-24 | 133 | 133 | 132 | 132 | 5,000 | 660 |
2013-12-20 | 135 | 145 | 135 | 138 | 16,000 | 690 |
2013-12-19 | 130 | 145 | 129 | 134 | 28,000 | 670 |
2013-12-18 | 137 | 137 | 129 | 131 | 13,000 | 655 |
2013-12-17 | 130 | 130 | 130 | 130 | 1,000 | 650 |
2013-12-16 | 136 | 137 | 133 | 135 | 13,000 | 675 |
2013-12-13 | 132 | 132 | 132 | 132 | 10,000 | 660 |
2013-12-11 | 131 | 133 | 131 | 131 | 4,000 | 655 |
2013-12-10 | 134 | 134 | 132 | 132 | 14,000 | 660 |
2013-12-09 | 133 | 133 | 133 | 133 | 1,000 | 665 |
2013-12-05 | 136 | 136 | 136 | 136 | 3,000 | 680 |
2013-12-04 | 133 | 134 | 133 | 134 | 2,000 | 670 |
2013-12-03 | 131 | 133 | 130 | 133 | 9,000 | 665 |
2013-12-02 | 129 | 131 | 129 | 131 | 12,000 | 655 |
2013-11-29 | 130 | 133 | 129 | 129 | 6,000 | 645 |
2013-11-28 | 131 | 134 | 128 | 134 | 10,000 | 670 |
2013-11-27 | 129 | 129 | 126 | 127 | 16,000 | 635 |
2013-11-26 | 134 | 134 | 130 | 132 | 21,000 | 660 |
2013-11-25 | 149 | 149 | 131 | 137 | 86,000 | 685 |
2013-11-22 | 126 | 172 | 122 | 150 | 404,000 | 750 |
2013-11-21 | 119 | 124 | 119 | 122 | 28,000 | 610 |
2013-11-19 | 119 | 119 | 119 | 119 | 1,000 | 595 |
2013-11-18 | 118 | 119 | 117 | 117 | 5,000 | 585 |
2013-11-15 | 115 | 119 | 115 | 118 | 28,000 | 590 |
2013-11-14 | 114 | 114 | 114 | 114 | 2,000 | 570 |
2013-11-12 | 111 | 111 | 110 | 110 | 2,000 | 550 |
2013-11-11 | 115 | 115 | 115 | 115 | 3,000 | 575 |
2013-11-08 | 115 | 115 | 115 | 115 | 6,000 | 575 |
2013-11-06 | 115 | 115 | 115 | 115 | 2,000 | 575 |
2013-11-05 | 115 | 115 | 115 | 115 | 1,000 | 575 |
2013-10-31 | 119 | 119 | 118 | 118 | 7,000 | 590 |
2013-10-30 | 122 | 123 | 122 | 123 | 3,000 | 615 |
2013-10-25 | 120 | 120 | 120 | 120 | 6,000 | 600 |
2013-10-24 | 119 | 119 | 119 | 119 | 6,000 | 595 |
2013-10-23 | 119 | 119 | 119 | 119 | 3,000 | 595 |
2013-10-21 | 120 | 120 | 120 | 120 | 1,000 | 600 |
2013-10-18 | 119 | 119 | 119 | 119 | 3,000 | 595 |
2013-10-17 | 120 | 120 | 119 | 119 | 4,000 | 595 |
2013-10-16 | 119 | 120 | 119 | 120 | 8,000 | 600 |
2013-10-15 | 122 | 122 | 120 | 120 | 9,000 | 600 |
2013-10-11 | 117 | 123 | 117 | 120 | 20,000 | 600 |
2013-10-10 | 117 | 117 | 117 | 117 | 4,000 | 585 |
2013-10-09 | 117 | 117 | 117 | 117 | 5,000 | 585 |
2013-10-08 | 117 | 117 | 117 | 117 | 1,000 | 585 |
2013-10-04 | 119 | 119 | 119 | 119 | 5,000 | 595 |
2013-10-02 | 119 | 119 | 119 | 119 | 5,000 | 595 |
2013-09-30 | 120 | 120 | 120 | 120 | 4,000 | 600 |
2013-09-27 | 120 | 120 | 120 | 120 | 1,000 | 600 |
2013-09-26 | 119 | 120 | 119 | 120 | 5,000 | 600 |
2013-09-25 | 120 | 120 | 120 | 120 | 1,000 | 600 |
2013-09-20 | 117 | 117 | 117 | 117 | 2,000 | 585 |
2013-09-19 | 119 | 119 | 119 | 119 | 2,000 | 595 |
2013-09-18 | 116 | 116 | 116 | 116 | 4,000 | 580 |
2013-09-12 | 118 | 118 | 118 | 118 | 1,000 | 590 |
2013-09-11 | 115 | 115 | 115 | 115 | 1,000 | 575 |
2013-09-10 | 115 | 115 | 115 | 115 | 1,000 | 575 |
2013-09-09 | 113 | 113 | 113 | 113 | 1,000 | 565 |
2013-09-05 | 115 | 115 | 115 | 115 | 3,000 | 575 |
2013-09-03 | 118 | 118 | 118 | 118 | 1,000 | 590 |
2013-08-30 | 118 | 118 | 118 | 118 | 2,000 | 590 |
2013-08-28 | 113 | 113 | 112 | 113 | 4,000 | 565 |
2013-08-27 | 114 | 114 | 114 | 114 | 2,000 | 570 |
2013-08-22 | 119 | 119 | 114 | 114 | 7,000 | 570 |
2013-08-20 | 119 | 119 | 119 | 119 | 1,000 | 595 |
2013-08-19 | 115 | 115 | 115 | 115 | 1,000 | 575 |
2013-08-16 | 116 | 116 | 116 | 116 | 1,000 | 580 |
2013-08-15 | 112 | 112 | 112 | 112 | 7,000 | 560 |
2013-08-14 | 115 | 115 | 115 | 115 | 3,000 | 575 |
2013-08-13 | 115 | 115 | 115 | 115 | 2,000 | 575 |
2013-08-12 | 115 | 115 | 115 | 115 | 1,000 | 575 |
2013-08-08 | 119 | 119 | 119 | 119 | 1,000 | 595 |
2013-08-07 | 120 | 120 | 118 | 118 | 7,000 | 590 |
2013-08-05 | 120 | 120 | 120 | 120 | 1,000 | 600 |
2013-08-02 | 120 | 125 | 120 | 125 | 2,000 | 625 |
2013-07-31 | 118 | 118 | 115 | 115 | 6,000 | 575 |
2013-07-29 | 120 | 120 | 120 | 120 | 1,000 | 600 |
2013-07-25 | 121 | 121 | 120 | 120 | 4,000 | 600 |
2013-07-24 | 121 | 121 | 121 | 121 | 5,000 | 605 |
2013-07-23 | 119 | 123 | 119 | 121 | 3,000 | 605 |
2013-07-22 | 124 | 124 | 124 | 124 | 3,000 | 620 |
2013-07-19 | 124 | 124 | 124 | 124 | 2,000 | 620 |
2013-07-18 | 126 | 126 | 122 | 124 | 11,000 | 620 |
2013-07-17 | 126 | 126 | 126 | 126 | 4,000 | 630 |
2013-07-08 | 120 | 139 | 120 | 129 | 18,000 | 645 |
2013-07-05 | 114 | 119 | 114 | 119 | 6,000 | 595 |
2013-07-04 | 116 | 117 | 116 | 117 | 5,000 | 585 |
2013-06-24 | 119 | 119 | 119 | 119 | 8,000 | 595 |
2013-06-19 | 119 | 119 | 119 | 119 | 1,000 | 595 |
2013-06-14 | 118 | 118 | 118 | 118 | 2,000 | 590 |
2013-06-11 | 127 | 127 | 121 | 123 | 4,000 | 615 |
2013-06-10 | 125 | 125 | 125 | 125 | 1,000 | 625 |
2013-06-06 | 135 | 135 | 130 | 130 | 4,000 | 650 |
2013-06-03 | 135 | 135 | 132 | 135 | 3,000 | 675 |
2013-05-31 | 135 | 135 | 135 | 135 | 1,000 | 675 |
2013-05-24 | 141 | 141 | 140 | 141 | 6,000 | 705 |
2013-05-23 | 141 | 145 | 141 | 141 | 13,000 | 705 |
2013-05-22 | 138 | 148 | 138 | 140 | 9,000 | 700 |
2013-05-21 | 138 | 138 | 138 | 138 | 1,000 | 690 |
2013-05-20 | 138 | 148 | 138 | 148 | 16,000 | 740 |
2013-05-16 | 136 | 139 | 136 | 139 | 14,000 | 695 |
2013-05-15 | 138 | 138 | 133 | 137 | 16,000 | 685 |
2013-05-14 | 142 | 149 | 135 | 138 | 23,000 | 690 |
2013-05-10 | 140 | 140 | 140 | 140 | 5,000 | 700 |
2013-05-08 | 143 | 143 | 143 | 143 | 2,000 | 715 |
2013-05-07 | 142 | 142 | 141 | 141 | 2,000 | 705 |
2013-05-02 | 140 | 140 | 140 | 140 | 1,000 | 700 |
2013-05-01 | 139 | 139 | 139 | 139 | 2,000 | 695 |
2013-04-24 | 137 | 137 | 137 | 137 | 1,000 | 685 |
2013-04-23 | 135 | 137 | 134 | 137 | 3,000 | 685 |
2013-04-22 | 136 | 136 | 136 | 136 | 3,000 | 680 |
2013-04-16 | 141 | 141 | 141 | 141 | 1,000 | 705 |
2013-04-15 | 136 | 138 | 133 | 138 | 5,000 | 690 |
2013-04-12 | 136 | 136 | 136 | 136 | 3,000 | 680 |
2013-04-11 | 140 | 140 | 136 | 136 | 8,000 | 680 |
2013-04-09 | 142 | 142 | 142 | 142 | 2,000 | 710 |
2013-04-08 | 141 | 141 | 141 | 141 | 1,000 | 705 |
2013-04-02 | 134 | 134 | 134 | 134 | 1,000 | 670 |
2013-03-28 | 133 | 133 | 133 | 133 | 1,000 | 665 |
2013-03-27 | 128 | 128 | 128 | 128 | 1,000 | 640 |
2013-03-26 | 141 | 145 | 141 | 145 | 2,000 | 725 |
2013-03-21 | 141 | 144 | 141 | 144 | 5,000 | 720 |
2013-03-19 | 141 | 141 | 141 | 141 | 1,000 | 705 |
2013-03-15 | 136 | 136 | 136 | 136 | 1,000 | 680 |
2013-03-07 | 141 | 141 | 141 | 141 | 1,000 | 705 |
2013-03-05 | 150 | 150 | 150 | 150 | 3,000 | 750 |
2013-03-04 | 154 | 154 | 154 | 154 | 2,000 | 770 |
2013-02-28 | 140 | 140 | 140 | 140 | 1,000 | 700 |
2013-02-25 | 151 | 152 | 151 | 152 | 2,000 | 760 |
2013-02-22 | 126 | 126 | 126 | 126 | 1,000 | 630 |
2013-02-21 | 123 | 123 | 123 | 123 | 1,000 | 615 |
2013-02-20 | 122 | 122 | 122 | 122 | 1,000 | 610 |
2013-02-15 | 121 | 121 | 121 | 121 | 3,000 | 605 |
2013-02-13 | 122 | 122 | 120 | 122 | 3,000 | 610 |
2013-02-06 | 129 | 129 | 128 | 128 | 2,000 | 640 |
2013-01-22 | 140 | 140 | 140 | 140 | 2,000 | 700 |
2013-01-17 | 140 | 140 | 140 | 140 | 1,000 | 700 |
2013-01-09 | 135 | 135 | 135 | 135 | 1,000 | 675 |
2013-01-07 | 133 | 133 | 133 | 133 | 1,000 | 665 |
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