3578 倉庫精練(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 92 | 95 | 92 | 95 | 18,000 | 475 |
| 2015-12-29 | 92 | 93 | 91 | 93 | 21,000 | 465 |
| 2015-12-28 | 89 | 93 | 88 | 93 | 33,000 | 465 |
| 2015-12-25 | 91 | 91 | 88 | 89 | 56,000 | 445 |
| 2015-12-24 | 99 | 99 | 91 | 92 | 82,000 | 460 |
| 2015-12-22 | 99 | 99 | 99 | 99 | 4,000 | 495 |
| 2015-12-21 | 99 | 99 | 98 | 99 | 18,000 | 495 |
| 2015-12-18 | 102 | 102 | 100 | 100 | 28,000 | 500 |
| 2015-12-17 | 102 | 104 | 102 | 104 | 11,000 | 520 |
| 2015-12-16 | 103 | 104 | 102 | 102 | 9,000 | 510 |
| 2015-12-15 | 104 | 104 | 104 | 104 | 4,000 | 520 |
| 2015-12-14 | 107 | 107 | 101 | 105 | 45,000 | 525 |
| 2015-12-11 | 109 | 109 | 108 | 109 | 16,000 | 545 |
| 2015-12-10 | 109 | 110 | 107 | 109 | 39,000 | 545 |
| 2015-12-09 | 109 | 114 | 108 | 112 | 156,000 | 560 |
| 2015-12-08 | 109 | 127 | 108 | 108 | 447,000 | 540 |
| 2015-12-07 | 106 | 107 | 105 | 107 | 15,000 | 535 |
| 2015-12-04 | 106 | 107 | 106 | 107 | 10,000 | 535 |
| 2015-12-03 | 109 | 109 | 105 | 106 | 33,000 | 530 |
| 2015-12-02 | 109 | 109 | 108 | 109 | 17,000 | 545 |
| 2015-12-01 | 109 | 109 | 107 | 108 | 25,000 | 540 |
| 2015-11-30 | 108 | 110 | 108 | 110 | 17,000 | 550 |
| 2015-11-27 | 107 | 109 | 107 | 108 | 30,000 | 540 |
| 2015-11-26 | 106 | 106 | 106 | 106 | 3,000 | 530 |
| 2015-11-25 | 107 | 107 | 106 | 106 | 17,000 | 530 |
| 2015-11-24 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 2015-11-20 | 106 | 108 | 106 | 107 | 8,000 | 535 |
| 2015-11-19 | 106 | 107 | 106 | 107 | 4,000 | 535 |
| 2015-11-18 | 109 | 111 | 106 | 106 | 37,000 | 530 |
| 2015-11-17 | 105 | 109 | 105 | 108 | 60,000 | 540 |
| 2015-11-16 | 102 | 103 | 102 | 103 | 11,000 | 515 |
| 2015-11-13 | 103 | 103 | 102 | 103 | 9,000 | 515 |
| 2015-11-12 | 103 | 104 | 103 | 104 | 86,000 | 520 |
| 2015-11-11 | 103 | 103 | 103 | 103 | 16,000 | 515 |
| 2015-11-10 | 103 | 105 | 102 | 102 | 26,000 | 510 |
| 2015-11-09 | 103 | 104 | 103 | 104 | 14,000 | 520 |
| 2015-11-06 | 106 | 106 | 102 | 103 | 54,000 | 515 |
| 2015-11-05 | 107 | 107 | 105 | 106 | 15,000 | 530 |
| 2015-11-04 | 108 | 108 | 106 | 107 | 34,000 | 535 |
| 2015-11-02 | 108 | 108 | 107 | 107 | 9,000 | 535 |
| 2015-10-30 | 111 | 111 | 108 | 109 | 15,000 | 545 |
| 2015-10-29 | 113 | 113 | 109 | 111 | 98,000 | 555 |
| 2015-10-28 | 108 | 118 | 106 | 113 | 192,000 | 565 |
| 2015-10-27 | 106 | 112 | 106 | 110 | 83,000 | 550 |
| 2015-10-26 | 105 | 106 | 104 | 106 | 18,000 | 530 |
| 2015-10-23 | 105 | 105 | 105 | 105 | 8,000 | 525 |
| 2015-10-22 | 105 | 105 | 103 | 104 | 37,000 | 520 |
| 2015-10-21 | 106 | 107 | 106 | 106 | 8,000 | 530 |
| 2015-10-20 | 107 | 108 | 104 | 104 | 33,000 | 520 |
| 2015-10-16 | 104 | 105 | 104 | 105 | 4,000 | 525 |
| 2015-10-15 | 106 | 106 | 105 | 105 | 5,000 | 525 |
| 2015-10-14 | 105 | 108 | 105 | 105 | 16,000 | 525 |
| 2015-10-13 | 106 | 106 | 103 | 106 | 17,000 | 530 |
| 2015-10-09 | 107 | 107 | 105 | 106 | 14,000 | 530 |
| 2015-10-08 | 105 | 107 | 105 | 107 | 20,000 | 535 |
| 2015-10-07 | 104 | 105 | 102 | 105 | 26,000 | 525 |
| 2015-10-06 | 104 | 105 | 103 | 103 | 17,000 | 515 |
| 2015-10-05 | 105 | 105 | 103 | 105 | 5,000 | 525 |
| 2015-10-02 | 100 | 104 | 100 | 104 | 15,000 | 520 |
| 2015-10-01 | 102 | 102 | 102 | 102 | 8,000 | 510 |
| 2015-09-30 | 103 | 103 | 102 | 102 | 6,000 | 510 |
| 2015-09-29 | 102 | 102 | 100 | 100 | 3,000 | 500 |
| 2015-09-28 | 103 | 103 | 102 | 102 | 3,000 | 510 |
| 2015-09-25 | 99 | 101 | 99 | 101 | 9,000 | 505 |
| 2015-09-24 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2015-09-18 | 102 | 103 | 102 | 102 | 6,000 | 510 |
| 2015-09-17 | 102 | 104 | 102 | 104 | 5,000 | 520 |
| 2015-09-16 | 105 | 105 | 102 | 102 | 7,000 | 510 |
| 2015-09-15 | 103 | 103 | 102 | 102 | 7,000 | 510 |
| 2015-09-14 | 104 | 104 | 102 | 102 | 8,000 | 510 |
| 2015-09-11 | 103 | 105 | 102 | 104 | 26,000 | 520 |
| 2015-09-10 | 101 | 102 | 100 | 102 | 24,000 | 510 |
| 2015-09-09 | 99 | 105 | 99 | 102 | 56,000 | 510 |
| 2015-09-08 | 100 | 100 | 95 | 97 | 25,000 | 485 |
| 2015-09-07 | 99 | 101 | 98 | 99 | 47,000 | 495 |
| 2015-09-04 | 111 | 111 | 99 | 100 | 455,000 | 500 |
| 2015-09-03 | 110 | 113 | 109 | 109 | 41,000 | 545 |
| 2015-09-02 | 110 | 114 | 109 | 110 | 102,000 | 550 |
| 2015-09-01 | 105 | 147 | 102 | 120 | 1,318,000 | 600 |
| 2015-08-31 | 108 | 108 | 100 | 102 | 75,000 | 510 |
| 2015-08-28 | 106 | 108 | 106 | 108 | 34,000 | 540 |
| 2015-08-27 | 104 | 106 | 104 | 105 | 49,000 | 525 |
| 2015-08-26 | 97 | 103 | 96 | 102 | 116,000 | 510 |
| 2015-08-25 | 100 | 108 | 91 | 96 | 129,000 | 480 |
| 2015-08-24 | 109 | 112 | 99 | 102 | 231,000 | 510 |
| 2015-08-21 | 127 | 127 | 118 | 118 | 85,000 | 590 |
| 2015-08-20 | 128 | 129 | 128 | 129 | 24,000 | 645 |
| 2015-08-19 | 127 | 132 | 127 | 128 | 33,000 | 640 |
| 2015-08-18 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2015-08-17 | 124 | 124 | 124 | 124 | 25,000 | 620 |
| 2015-08-14 | 128 | 128 | 124 | 124 | 17,000 | 620 |
| 2015-08-13 | 127 | 128 | 127 | 128 | 5,000 | 640 |
| 2015-08-12 | 128 | 130 | 127 | 127 | 18,000 | 635 |
| 2015-08-11 | 129 | 130 | 129 | 130 | 9,000 | 650 |
| 2015-08-10 | 130 | 130 | 128 | 129 | 16,000 | 645 |
| 2015-08-07 | 132 | 134 | 130 | 132 | 24,000 | 660 |
| 2015-08-06 | 132 | 133 | 132 | 132 | 24,000 | 660 |
| 2015-08-05 | 134 | 135 | 132 | 132 | 31,000 | 660 |
| 2015-08-04 | 141 | 141 | 133 | 133 | 41,000 | 665 |
| 2015-08-03 | 143 | 143 | 140 | 140 | 6,000 | 700 |
| 2015-07-31 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2015-07-30 | 141 | 141 | 141 | 141 | 10,000 | 705 |
| 2015-07-29 | 144 | 144 | 141 | 142 | 24,000 | 710 |
| 2015-07-28 | 143 | 143 | 141 | 142 | 7,000 | 710 |
| 2015-07-27 | 149 | 149 | 142 | 142 | 13,000 | 710 |
| 2015-07-24 | 148 | 149 | 148 | 148 | 6,000 | 740 |
| 2015-07-23 | 149 | 149 | 148 | 148 | 8,000 | 740 |
| 2015-07-22 | 147 | 153 | 146 | 146 | 29,000 | 730 |
| 2015-07-21 | 149 | 156 | 147 | 147 | 42,000 | 735 |
| 2015-07-17 | 145 | 148 | 145 | 148 | 8,000 | 740 |
| 2015-07-16 | 145 | 145 | 144 | 144 | 12,000 | 720 |
| 2015-07-15 | 148 | 149 | 145 | 146 | 82,000 | 730 |
| 2015-07-14 | 145 | 154 | 142 | 150 | 258,000 | 750 |
| 2015-07-13 | 135 | 155 | 135 | 140 | 298,000 | 700 |
| 2015-07-10 | 134 | 134 | 130 | 130 | 36,000 | 650 |
| 2015-07-09 | 133 | 135 | 123 | 133 | 193,000 | 665 |
| 2015-07-08 | 154 | 154 | 143 | 143 | 64,000 | 715 |
| 2015-07-07 | 154 | 154 | 153 | 153 | 11,000 | 765 |
| 2015-07-06 | 152 | 161 | 151 | 152 | 77,000 | 760 |
| 2015-07-03 | 153 | 153 | 152 | 152 | 34,000 | 760 |
| 2015-07-02 | 155 | 155 | 151 | 153 | 20,000 | 765 |
| 2015-07-01 | 151 | 153 | 151 | 153 | 8,000 | 765 |
| 2015-06-30 | 150 | 153 | 150 | 152 | 54,000 | 760 |
| 2015-06-29 | 157 | 157 | 152 | 153 | 41,000 | 765 |
| 2015-06-26 | 160 | 160 | 158 | 158 | 36,000 | 790 |
| 2015-06-25 | 163 | 163 | 161 | 161 | 18,000 | 805 |
| 2015-06-24 | 166 | 166 | 162 | 163 | 26,000 | 815 |
| 2015-06-23 | 163 | 166 | 162 | 166 | 28,000 | 830 |
| 2015-06-22 | 162 | 163 | 162 | 163 | 8,000 | 815 |
| 2015-06-19 | 162 | 164 | 162 | 162 | 31,000 | 810 |
| 2015-06-18 | 165 | 166 | 161 | 161 | 71,000 | 805 |
| 2015-06-17 | 159 | 173 | 159 | 165 | 430,000 | 825 |
| 2015-06-16 | 159 | 159 | 157 | 158 | 23,000 | 790 |
| 2015-06-15 | 158 | 159 | 157 | 157 | 23,000 | 785 |
| 2015-06-12 | 160 | 160 | 156 | 157 | 63,000 | 785 |
| 2015-06-11 | 164 | 164 | 158 | 159 | 34,000 | 795 |
| 2015-06-10 | 164 | 164 | 162 | 162 | 6,000 | 810 |
| 2015-06-09 | 163 | 163 | 162 | 162 | 21,000 | 810 |
| 2015-06-08 | 165 | 166 | 162 | 163 | 27,000 | 815 |
| 2015-06-05 | 167 | 167 | 165 | 166 | 10,000 | 830 |
| 2015-06-04 | 170 | 170 | 167 | 168 | 14,000 | 840 |
| 2015-06-03 | 170 | 171 | 167 | 170 | 43,000 | 850 |
| 2015-06-02 | 164 | 170 | 163 | 169 | 187,000 | 845 |
| 2015-06-01 | 160 | 162 | 160 | 162 | 7,000 | 810 |
| 2015-05-29 | 163 | 165 | 162 | 162 | 31,000 | 810 |
| 2015-05-28 | 163 | 166 | 161 | 163 | 32,000 | 815 |
| 2015-05-27 | 161 | 165 | 161 | 164 | 10,000 | 820 |
| 2015-05-26 | 158 | 166 | 158 | 162 | 88,000 | 810 |
| 2015-05-25 | 157 | 158 | 155 | 157 | 18,000 | 785 |
| 2015-05-22 | 159 | 159 | 157 | 157 | 5,000 | 785 |
| 2015-05-21 | 158 | 158 | 156 | 157 | 12,000 | 785 |
| 2015-05-20 | 157 | 159 | 156 | 158 | 16,000 | 790 |
| 2015-05-19 | 159 | 160 | 158 | 159 | 14,000 | 795 |
| 2015-05-18 | 160 | 161 | 159 | 160 | 119,000 | 800 |
| 2015-05-15 | 162 | 162 | 161 | 161 | 5,000 | 805 |
| 2015-05-14 | 162 | 163 | 160 | 163 | 26,000 | 815 |
| 2015-05-13 | 166 | 166 | 161 | 164 | 123,000 | 820 |
| 2015-05-12 | 159 | 168 | 158 | 167 | 95,000 | 835 |
| 2015-05-11 | 161 | 161 | 160 | 161 | 30,000 | 805 |
| 2015-05-08 | 162 | 162 | 162 | 162 | 3,000 | 810 |
| 2015-05-07 | 161 | 162 | 160 | 161 | 33,000 | 805 |
| 2015-05-01 | 165 | 165 | 161 | 164 | 25,000 | 820 |
| 2015-04-30 | 168 | 168 | 166 | 166 | 49,000 | 830 |
| 2015-04-28 | 172 | 172 | 169 | 169 | 37,000 | 845 |
| 2015-04-27 | 174 | 174 | 171 | 172 | 41,000 | 860 |
| 2015-04-24 | 171 | 182 | 171 | 175 | 370,000 | 875 |
| 2015-04-23 | 167 | 169 | 164 | 169 | 25,000 | 845 |
| 2015-04-22 | 168 | 168 | 164 | 165 | 19,000 | 825 |
| 2015-04-21 | 168 | 168 | 165 | 166 | 18,000 | 830 |
| 2015-04-20 | 168 | 170 | 166 | 169 | 87,000 | 845 |
| 2015-04-17 | 162 | 187 | 162 | 172 | 614,000 | 860 |
| 2015-04-16 | 163 | 163 | 158 | 161 | 107,000 | 805 |
| 2015-04-15 | 164 | 166 | 163 | 166 | 46,000 | 830 |
| 2015-04-14 | 166 | 169 | 162 | 165 | 58,000 | 825 |
| 2015-04-13 | 165 | 166 | 163 | 166 | 29,000 | 830 |
| 2015-04-10 | 166 | 167 | 160 | 167 | 85,000 | 835 |
| 2015-04-09 | 174 | 174 | 168 | 168 | 53,000 | 840 |
| 2015-04-08 | 174 | 174 | 170 | 173 | 74,000 | 865 |
| 2015-04-07 | 171 | 172 | 169 | 172 | 41,000 | 860 |
| 2015-04-06 | 174 | 175 | 169 | 171 | 63,000 | 855 |
| 2015-04-03 | 176 | 179 | 172 | 173 | 34,000 | 865 |
| 2015-04-02 | 179 | 180 | 175 | 176 | 35,000 | 880 |
| 2015-04-01 | 187 | 188 | 178 | 180 | 36,000 | 900 |
| 2015-03-31 | 179 | 184 | 179 | 184 | 2,000 | 920 |
| 2015-03-27 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2015-03-26 | 181 | 181 | 178 | 179 | 13,000 | 895 |
| 2015-03-25 | 182 | 187 | 180 | 183 | 39,000 | 915 |
| 2015-03-24 | 186 | 186 | 182 | 184 | 18,000 | 920 |
| 2015-03-23 | 187 | 190 | 187 | 187 | 7,000 | 935 |
| 2015-03-20 | 189 | 189 | 187 | 187 | 8,000 | 935 |
| 2015-03-19 | 186 | 193 | 186 | 190 | 90,000 | 950 |
| 2015-03-18 | 190 | 190 | 186 | 187 | 16,000 | 935 |
| 2015-03-17 | 191 | 193 | 188 | 189 | 21,000 | 945 |
| 2015-03-16 | 193 | 194 | 188 | 193 | 22,000 | 965 |
| 2015-03-13 | 198 | 199 | 192 | 193 | 13,000 | 965 |
| 2015-03-12 | 195 | 199 | 192 | 199 | 17,000 | 995 |
| 2015-03-11 | 198 | 200 | 192 | 195 | 38,000 | 975 |
| 2015-03-10 | 203 | 209 | 200 | 200 | 34,000 | 1,000 |
| 2015-03-09 | 201 | 209 | 200 | 207 | 15,000 | 1,035 |
| 2015-03-06 | 210 | 210 | 200 | 200 | 66,000 | 1,000 |
| 2015-03-05 | 198 | 212 | 194 | 207 | 89,000 | 1,035 |
| 2015-03-04 | 190 | 210 | 186 | 199 | 128,000 | 995 |
| 2015-03-03 | 185 | 193 | 185 | 189 | 20,000 | 945 |
| 2015-03-02 | 196 | 196 | 183 | 184 | 49,000 | 920 |
| 2015-02-27 | 199 | 200 | 193 | 193 | 59,000 | 965 |
| 2015-02-26 | 185 | 202 | 185 | 202 | 115,000 | 1,010 |
| 2015-02-25 | 186 | 188 | 185 | 185 | 14,000 | 925 |
| 2015-02-24 | 186 | 190 | 185 | 186 | 19,000 | 930 |
| 2015-02-23 | 175 | 220 | 175 | 189 | 290,000 | 945 |
| 2015-02-20 | 175 | 175 | 173 | 174 | 40,000 | 870 |
| 2015-02-19 | 178 | 178 | 174 | 175 | 33,000 | 875 |
| 2015-02-18 | 175 | 177 | 175 | 176 | 11,000 | 880 |
| 2015-02-17 | 179 | 179 | 174 | 175 | 56,000 | 875 |
| 2015-02-16 | 178 | 180 | 177 | 179 | 14,000 | 895 |
| 2015-02-13 | 189 | 189 | 175 | 182 | 31,000 | 910 |
| 2015-02-12 | 186 | 194 | 186 | 190 | 36,000 | 950 |
| 2015-02-10 | 177 | 216 | 175 | 190 | 172,000 | 950 |
| 2015-02-09 | 176 | 177 | 172 | 174 | 30,000 | 870 |
| 2015-02-06 | 190 | 190 | 172 | 176 | 87,000 | 880 |
| 2015-02-05 | 230 | 246 | 181 | 182 | 877,000 | 910 |
| 2015-02-04 | 157 | 206 | 156 | 206 | 327,000 | 1,030 |
| 2015-02-03 | 159 | 159 | 153 | 156 | 22,000 | 780 |
| 2015-02-02 | 151 | 153 | 149 | 152 | 16,000 | 760 |
| 2015-01-30 | 152 | 152 | 148 | 152 | 29,000 | 760 |
| 2015-01-29 | 154 | 157 | 151 | 152 | 34,000 | 760 |
| 2015-01-28 | 157 | 158 | 156 | 158 | 15,000 | 790 |
| 2015-01-27 | 157 | 159 | 157 | 159 | 6,000 | 795 |
| 2015-01-26 | 158 | 160 | 155 | 160 | 42,000 | 800 |
| 2015-01-23 | 163 | 164 | 161 | 161 | 19,000 | 805 |
| 2015-01-22 | 165 | 165 | 163 | 163 | 24,000 | 815 |
| 2015-01-21 | 165 | 172 | 162 | 164 | 41,000 | 820 |
| 2015-01-20 | 164 | 165 | 157 | 160 | 81,000 | 800 |
| 2015-01-19 | 169 | 174 | 164 | 166 | 55,000 | 830 |
| 2015-01-16 | 174 | 174 | 169 | 169 | 46,000 | 845 |
| 2015-01-15 | 173 | 183 | 172 | 178 | 73,000 | 890 |
| 2015-01-14 | 187 | 187 | 175 | 176 | 100,000 | 880 |
| 2015-01-13 | 208 | 214 | 182 | 187 | 300,000 | 935 |
| 2015-01-09 | 199 | 234 | 198 | 211 | 1,189,000 | 1,055 |
| 2015-01-08 | 168 | 188 | 167 | 184 | 101,000 | 920 |
| 2015-01-07 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2015-01-06 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2015-01-05 | 155 | 165 | 155 | 165 | 8,000 | 825 |
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
