3578 倉庫精練(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2014-12-29 | 155 | 158 | 155 | 158 | 7,000 | 790 |
| 2014-12-26 | 153 | 158 | 153 | 158 | 3,000 | 790 |
| 2014-12-25 | 158 | 158 | 152 | 152 | 7,000 | 760 |
| 2014-12-24 | 158 | 158 | 153 | 153 | 18,000 | 765 |
| 2014-12-22 | 159 | 159 | 155 | 155 | 40,000 | 775 |
| 2014-12-19 | 158 | 159 | 156 | 159 | 14,000 | 795 |
| 2014-12-18 | 161 | 163 | 158 | 158 | 26,000 | 790 |
| 2014-12-17 | 159 | 160 | 155 | 160 | 8,000 | 800 |
| 2014-12-16 | 162 | 165 | 156 | 156 | 14,000 | 780 |
| 2014-12-12 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2014-12-11 | 166 | 172 | 166 | 172 | 14,000 | 860 |
| 2014-12-10 | 176 | 176 | 168 | 169 | 25,000 | 845 |
| 2014-12-09 | 185 | 185 | 177 | 181 | 19,000 | 905 |
| 2014-12-08 | 191 | 191 | 186 | 186 | 17,000 | 930 |
| 2014-12-05 | 186 | 188 | 186 | 188 | 4,000 | 940 |
| 2014-12-04 | 188 | 189 | 187 | 187 | 9,000 | 935 |
| 2014-12-03 | 185 | 188 | 185 | 186 | 14,000 | 930 |
| 2014-12-02 | 186 | 190 | 182 | 190 | 20,000 | 950 |
| 2014-12-01 | 194 | 195 | 185 | 190 | 11,000 | 950 |
| 2014-11-28 | 198 | 200 | 192 | 194 | 28,000 | 970 |
| 2014-11-27 | 200 | 202 | 194 | 195 | 65,000 | 975 |
| 2014-11-26 | 199 | 206 | 196 | 204 | 96,000 | 1,020 |
| 2014-11-25 | 188 | 203 | 188 | 197 | 175,000 | 985 |
| 2014-11-21 | 179 | 196 | 179 | 193 | 211,000 | 965 |
| 2014-11-20 | 179 | 184 | 179 | 180 | 27,000 | 900 |
| 2014-11-19 | 185 | 188 | 175 | 179 | 58,000 | 895 |
| 2014-11-18 | 182 | 182 | 175 | 180 | 44,000 | 900 |
| 2014-11-17 | 186 | 187 | 176 | 176 | 176,000 | 880 |
| 2014-11-14 | 198 | 198 | 186 | 188 | 71,000 | 940 |
| 2014-11-13 | 207 | 207 | 192 | 194 | 104,000 | 970 |
| 2014-11-12 | 203 | 204 | 195 | 198 | 319,000 | 990 |
| 2014-11-11 | 219 | 245 | 219 | 227 | 309,000 | 1,135 |
| 2014-11-10 | 215 | 220 | 214 | 218 | 107,000 | 1,090 |
| 2014-11-07 | 233 | 255 | 221 | 223 | 326,000 | 1,115 |
| 2014-11-06 | 231 | 232 | 222 | 227 | 183,000 | 1,135 |
| 2014-11-05 | 224 | 246 | 217 | 235 | 498,000 | 1,175 |
| 2014-11-04 | 244 | 244 | 224 | 226 | 453,000 | 1,130 |
| 2014-10-31 | 289 | 296 | 244 | 251 | 626,000 | 1,255 |
| 2014-10-30 | 280 | 350 | 256 | 273 | 2,033,000 | 1,365 |
| 2014-10-29 | 311 | 338 | 294 | 294 | 1,276,000 | 1,470 |
| 2014-10-28 | 374 | 374 | 374 | 374 | 259,000 | 1,870 |
| 2014-10-27 | 294 | 294 | 279 | 294 | 406,000 | 1,470 |
| 2014-10-24 | 212 | 214 | 181 | 214 | 1,618,000 | 1,070 |
| 2014-10-23 | 114 | 164 | 114 | 164 | 307,000 | 820 |
| 2014-10-22 | 108 | 114 | 108 | 114 | 32,000 | 570 |
| 2014-10-21 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2014-10-20 | 107 | 107 | 107 | 107 | 5,000 | 535 |
| 2014-10-15 | 109 | 110 | 109 | 110 | 6,000 | 550 |
| 2014-10-14 | 105 | 107 | 105 | 107 | 11,000 | 535 |
| 2014-10-10 | 108 | 108 | 108 | 108 | 6,000 | 540 |
| 2014-10-07 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2014-10-06 | 110 | 113 | 110 | 112 | 12,000 | 560 |
| 2014-10-03 | 114 | 114 | 107 | 108 | 38,000 | 540 |
| 2014-10-02 | 114 | 114 | 114 | 114 | 5,000 | 570 |
| 2014-10-01 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2014-09-29 | 115 | 116 | 115 | 116 | 4,000 | 580 |
| 2014-09-26 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2014-09-25 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2014-09-24 | 115 | 116 | 115 | 116 | 3,000 | 580 |
| 2014-09-22 | 116 | 116 | 114 | 114 | 5,000 | 570 |
| 2014-09-19 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2014-09-18 | 117 | 117 | 114 | 115 | 9,000 | 575 |
| 2014-09-17 | 119 | 119 | 118 | 118 | 2,000 | 590 |
| 2014-09-16 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 2014-09-11 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2014-09-10 | 116 | 118 | 116 | 118 | 5,000 | 590 |
| 2014-09-09 | 116 | 117 | 116 | 117 | 4,000 | 585 |
| 2014-09-08 | 118 | 118 | 116 | 116 | 6,000 | 580 |
| 2014-09-05 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2014-09-04 | 116 | 116 | 115 | 116 | 5,000 | 580 |
| 2014-09-03 | 117 | 117 | 117 | 117 | 4,000 | 585 |
| 2014-08-29 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2014-08-27 | 117 | 118 | 117 | 118 | 2,000 | 590 |
| 2014-08-26 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2014-08-25 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2014-08-22 | 118 | 118 | 117 | 118 | 4,000 | 590 |
| 2014-08-21 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2014-08-20 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2014-08-14 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2014-08-13 | 117 | 118 | 117 | 118 | 3,000 | 590 |
| 2014-08-12 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2014-08-11 | 119 | 119 | 116 | 116 | 3,000 | 580 |
| 2014-08-08 | 116 | 117 | 115 | 115 | 7,000 | 575 |
| 2014-08-07 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2014-08-06 | 117 | 117 | 116 | 116 | 8,000 | 580 |
| 2014-08-05 | 122 | 122 | 119 | 119 | 5,000 | 595 |
| 2014-08-04 | 124 | 124 | 121 | 122 | 7,000 | 610 |
| 2014-08-01 | 126 | 126 | 125 | 125 | 3,000 | 625 |
| 2014-07-31 | 128 | 130 | 128 | 130 | 4,000 | 650 |
| 2014-07-30 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2014-07-29 | 134 | 134 | 130 | 133 | 10,000 | 665 |
| 2014-07-28 | 129 | 136 | 129 | 136 | 7,000 | 680 |
| 2014-07-25 | 131 | 131 | 129 | 129 | 5,000 | 645 |
| 2014-07-24 | 130 | 130 | 129 | 130 | 4,000 | 650 |
| 2014-07-23 | 125 | 126 | 125 | 125 | 5,000 | 625 |
| 2014-07-22 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2014-07-17 | 127 | 127 | 126 | 126 | 4,000 | 630 |
| 2014-07-16 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2014-07-14 | 125 | 125 | 123 | 124 | 5,000 | 620 |
| 2014-07-11 | 121 | 125 | 121 | 125 | 2,000 | 625 |
| 2014-07-10 | 127 | 127 | 123 | 123 | 4,000 | 615 |
| 2014-07-09 | 125 | 130 | 120 | 127 | 21,000 | 635 |
| 2014-07-08 | 128 | 128 | 123 | 125 | 7,000 | 625 |
| 2014-07-07 | 121 | 130 | 119 | 129 | 22,000 | 645 |
| 2014-07-04 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2014-07-03 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 2014-07-02 | 119 | 119 | 118 | 118 | 4,000 | 590 |
| 2014-07-01 | 120 | 120 | 117 | 120 | 15,000 | 600 |
| 2014-06-26 | 128 | 128 | 124 | 125 | 5,000 | 625 |
| 2014-06-25 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2014-06-24 | 120 | 126 | 120 | 122 | 7,000 | 610 |
| 2014-06-23 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2014-06-20 | 125 | 125 | 121 | 121 | 21,000 | 605 |
| 2014-06-19 | 118 | 119 | 118 | 119 | 3,000 | 595 |
| 2014-06-18 | 118 | 118 | 115 | 118 | 11,000 | 590 |
| 2014-06-17 | 118 | 118 | 118 | 118 | 4,000 | 590 |
| 2014-06-16 | 121 | 121 | 116 | 116 | 5,000 | 580 |
| 2014-06-13 | 117 | 121 | 117 | 121 | 11,000 | 605 |
| 2014-06-09 | 119 | 119 | 117 | 117 | 2,000 | 585 |
| 2014-06-06 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2014-06-05 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2014-06-04 | 119 | 120 | 115 | 120 | 4,000 | 600 |
| 2014-06-03 | 114 | 115 | 114 | 114 | 4,000 | 570 |
| 2014-06-02 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2014-05-30 | 114 | 116 | 114 | 116 | 6,000 | 580 |
| 2014-05-29 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2014-05-28 | 110 | 113 | 110 | 113 | 4,000 | 565 |
| 2014-05-27 | 110 | 113 | 110 | 113 | 12,000 | 565 |
| 2014-05-23 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2014-05-22 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 2014-05-21 | 114 | 114 | 114 | 114 | 3,000 | 570 |
| 2014-05-16 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2014-05-15 | 111 | 111 | 111 | 111 | 8,000 | 555 |
| 2014-05-08 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2014-05-07 | 114 | 114 | 114 | 114 | 5,000 | 570 |
| 2014-04-30 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2014-04-28 | 114 | 114 | 110 | 110 | 5,000 | 550 |
| 2014-04-25 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2014-04-22 | 117 | 117 | 114 | 114 | 7,000 | 570 |
| 2014-04-21 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2014-04-18 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2014-04-15 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2014-04-14 | 117 | 118 | 117 | 118 | 2,000 | 590 |
| 2014-04-11 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2014-04-10 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2014-04-09 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2014-04-08 | 120 | 120 | 118 | 118 | 3,000 | 590 |
| 2014-04-07 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2014-04-04 | 120 | 120 | 117 | 117 | 7,000 | 585 |
| 2014-04-03 | 118 | 118 | 117 | 117 | 8,000 | 585 |
| 2014-04-02 | 120 | 120 | 118 | 118 | 6,000 | 590 |
| 2014-04-01 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2014-03-31 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2014-03-28 | 116 | 118 | 116 | 118 | 4,000 | 590 |
| 2014-03-27 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2014-03-26 | 115 | 116 | 115 | 116 | 5,000 | 580 |
| 2014-03-25 | 115 | 117 | 113 | 117 | 15,000 | 585 |
| 2014-03-24 | 116 | 116 | 113 | 113 | 12,000 | 565 |
| 2014-03-20 | 124 | 124 | 115 | 115 | 6,000 | 575 |
| 2014-03-19 | 122 | 124 | 119 | 124 | 4,000 | 620 |
| 2014-03-18 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2014-03-17 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2014-03-14 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2014-03-13 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2014-03-12 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2014-03-06 | 132 | 132 | 130 | 130 | 3,000 | 650 |
| 2014-02-28 | 131 | 136 | 131 | 136 | 3,000 | 680 |
| 2014-02-27 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2014-02-26 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2014-02-06 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2014-02-05 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2014-02-04 | 137 | 137 | 130 | 131 | 8,000 | 655 |
| 2014-02-03 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2014-01-31 | 143 | 144 | 141 | 141 | 6,000 | 705 |
| 2014-01-30 | 141 | 145 | 139 | 140 | 24,000 | 700 |
| 2014-01-29 | 137 | 142 | 137 | 142 | 6,000 | 710 |
| 2014-01-27 | 136 | 136 | 127 | 132 | 14,000 | 660 |
| 2014-01-24 | 145 | 145 | 141 | 141 | 5,000 | 705 |
| 2014-01-22 | 151 | 151 | 141 | 149 | 12,000 | 745 |
| 2014-01-16 | 140 | 150 | 140 | 141 | 59,000 | 705 |
| 2014-01-15 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2014-01-10 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2014-01-09 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2014-01-08 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2014-01-07 | 135 | 136 | 135 | 136 | 2,000 | 680 |
| 2014-01-06 | 137 | 137 | 136 | 136 | 5,000 | 680 |
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
