3578 倉庫精練(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	121	128	120	122	182,000	610
2016-12-29	119	120	119	119	5,000	595
2016-12-28	118	118	118	118	1,000	590
2016-12-27	120	121	118	119	37,000	595
2016-12-26	119	122	119	119	33,000	595
2016-12-22	123	123	122	122	5,000	610
2016-12-21	124	126	122	123	60,000	615
2016-12-20	125	125	125	125	1,000	625
2016-12-19	122	125	122	125	5,000	625
2016-12-16	125	127	121	125	58,000	625
2016-12-15	126	127	126	127	9,000	635
2016-12-14	123	127	123	127	32,000	635
2016-12-13	128	128	128	128	1,000	640
2016-12-12	126	128	122	127	78,000	635
2016-12-09	130	130	127	129	9,000	645
2016-12-08	129	130	127	129	26,000	645
2016-12-07	126	128	126	128	6,000	640
2016-12-06	127	127	126	127	5,000	635
2016-12-05	127	127	125	127	5,000	635
2016-12-02	127	127	125	127	20,000	635
2016-12-01	127	128	125	125	16,000	625
2016-11-30	128	128	128	128	15,000	640
2016-11-29	130	130	127	127	21,000	635
2016-11-28	125	132	123	130	76,000	650
2016-11-25	122	128	122	126	68,000	630
2016-11-24	120	122	120	121	22,000	605
2016-11-22	117	120	117	119	12,000	595
2016-11-21	117	119	117	119	10,000	595
2016-11-18	121	121	117	117	9,000	585
2016-11-17	118	122	117	120	52,000	600
2016-11-16	117	118	117	118	8,000	590
2016-11-15	118	118	115	117	13,000	585
2016-11-14	115	118	115	118	12,000	590
2016-11-11	112	116	112	115	16,000	575
2016-11-10	113	115	110	114	16,000	570
2016-11-09	112	114	105	112	41,000	560
2016-11-08	114	115	113	113	28,000	565
2016-11-07	113	114	113	114	10,000	570
2016-11-04	112	114	112	113	4,000	565
2016-11-02	117	117	111	114	62,000	570
2016-11-01	117	118	117	118	21,000	590
2016-10-31	116	117	115	117	16,000	585
2016-10-28	118	118	114	116	43,000	580
2016-10-27	117	117	115	116	31,000	580
2016-10-26	118	128	116	118	263,000	590
2016-10-25	114	118	111	116	87,000	580
2016-10-24	114	117	113	114	35,000	570
2016-10-21	115	117	114	114	76,000	570
2016-10-20	114	117	112	115	32,000	575
2016-10-19	111	115	111	113	36,000	565
2016-10-17	109	109	107	108	24,000	540
2016-10-13	107	109	101	104	45,000	520
2016-10-12	107	107	107	107	1,000	535
2016-10-11	106	108	105	105	16,000	525
2016-10-07	104	104	104	104	1,000	520
2016-10-06	104	108	104	105	37,000	525
2016-10-04	101	103	101	103	15,000	515
2016-10-03	101	101	101	101	12,000	505
2016-09-30	99	101	99	101	4,000	505
2016-09-29	99	101	98	101	8,000	505
2016-09-28	99	101	99	99	20,000	495
2016-09-27	96	98	96	97	37,000	485
2016-09-26	99	99	97	98	34,000	490
2016-09-23	99	99	98	98	3,000	490
2016-09-21	98	99	97	97	9,000	485
2016-09-20	98	100	98	100	4,000	500
2016-09-16	98	100	97	98	14,000	490
2016-09-15	100	100	100	100	1,000	500
2016-09-14	97	100	97	99	13,000	495
2016-09-13	97	100	97	99	84,000	495
2016-09-12	103	103	95	96	55,000	480
2016-09-08	106	106	105	105	27,000	525
2016-09-07	106	106	105	105	10,000	525
2016-09-06	104	105	104	105	17,000	525
2016-09-05	104	106	104	104	46,000	520
2016-09-02	104	104	103	104	46,000	520
2016-09-01	101	104	101	104	47,000	520
2016-08-31	100	103	98	101	28,000	505
2016-08-30	99	99	99	99	5,000	495
2016-08-29	99	99	99	99	7,000	495
2016-08-26	97	99	97	98	5,000	490
2016-08-25	98	98	98	98	3,000	490
2016-08-24	96	99	96	97	8,000	485
2016-08-23	100	100	97	98	23,000	490
2016-08-22	98	100	98	99	14,000	495
2016-08-19	100	100	98	99	23,000	495
2016-08-18	96	101	93	98	170,000	490
2016-08-17	99	119	95	97	1,096,000	485
2016-08-16	98	100	98	99	25,000	495
2016-08-15	97	99	96	97	42,000	485
2016-08-12	94	96	94	96	34,000	480
2016-08-10	97	98	96	96	9,000	480
2016-08-09	99	99	97	97	27,000	485
2016-08-08	99	103	97	97	140,000	485
2016-08-05	96	96	95	95	28,000	475
2016-08-04	96	97	95	96	83,000	480
2016-08-03	94	96	94	95	48,000	475
2016-08-02	89	101	89	97	563,000	485
2016-08-01	90	90	89	89	38,000	445
2016-07-29	90	94	89	89	138,000	445
2016-07-28	97	97	89	90	327,000	450
2016-07-27	105	123	97	98	1,256,000	490
2016-07-26	92	119	92	100	3,676,000	500
2016-07-25	89	90	88	89	9,000	445
2016-07-22	90	90	90	90	3,000	450
2016-07-21	92	92	91	91	16,000	455
2016-07-20	91	91	90	91	43,000	455
2016-07-19	92	95	92	94	8,000	470
2016-07-15	94	95	93	94	65,000	470
2016-07-14	90	92	89	92	28,000	460
2016-07-13	88	88	87	87	11,000	435
2016-07-12	86	87	85	87	21,000	435
2016-07-11	85	86	85	86	11,000	430
2016-07-08	87	87	84	84	10,000	420
2016-07-07	85	86	85	86	12,000	430
2016-07-06	84	87	84	87	14,000	435
2016-07-05	88	88	88	88	3,000	440
2016-07-04	88	90	88	90	2,000	450
2016-07-01	90	91	87	89	18,000	445
2016-06-30	88	91	87	90	10,000	450
2016-06-29	90	90	90	90	1,000	450
2016-06-28	89	89	81	88	29,000	440
2016-06-27	89	90	89	90	22,000	450
2016-06-24	93	93	85	86	60,000	430
2016-06-23	93	95	93	94	68,000	470
2016-06-22	94	99	94	96	66,000	480
2016-06-21	93	95	92	94	73,000	470
2016-06-20	91	93	90	93	37,000	465
2016-06-17	94	95	90	90	97,000	450
2016-06-16	107	108	90	91	416,000	455
2016-06-15	103	140	103	108	851,000	540
2016-06-14	87	110	87	110	204,000	550
2016-06-10	89	90	86	89	28,000	445
2016-06-09	87	87	85	85	17,000	425
2016-06-08	86	87	86	87	4,000	435
2016-06-07	86	87	85	86	6,000	430
2016-06-06	87	87	87	87	2,000	435
2016-06-03	87	88	86	88	3,000	440
2016-06-02	86	87	86	87	3,000	435
2016-06-01	87	87	86	86	5,000	430
2016-05-31	87	88	83	86	19,000	430
2016-05-30	89	89	84	84	15,000	420
2016-05-26	89	89	89	89	3,000	445
2016-05-25	88	89	88	89	8,000	445
2016-05-23	89	89	89	89	5,000	445
2016-05-20	88	88	88	88	1,000	440
2016-05-19	91	91	86	86	14,000	430
2016-05-18	90	90	89	89	4,000	445
2016-05-17	88	88	88	88	1,000	440
2016-05-16	90	90	87	87	19,000	435
2016-05-13	92	92	92	92	3,000	460
2016-05-11	96	96	96	96	5,000	480
2016-05-10	96	97	96	97	3,000	485
2016-05-09	95	96	95	96	4,000	480
2016-05-06	93	95	93	95	2,000	475
2016-05-02	90	95	90	95	4,000	475
2016-04-28	95	96	93	94	13,000	470
2016-04-27	96	97	96	97	10,000	485
2016-04-26	96	96	96	96	8,000	480
2016-04-25	102	102	93	97	79,000	485
2016-04-22	95	101	95	100	149,000	500
2016-04-21	90	95	90	95	102,000	475
2016-04-20	86	89	85	89	17,000	445
2016-04-19	86	86	86	86	1,000	430
2016-04-18	86	86	81	84	14,000	420
2016-04-15	84	86	84	86	2,000	430
2016-04-14	84	86	84	85	10,000	425
2016-04-13	83	84	81	83	22,000	415
2016-04-12	82	83	82	83	12,000	415
2016-04-11	82	83	82	83	11,000	415
2016-04-08	81	83	81	83	10,000	415
2016-04-07	83	83	83	83	1,000	415
2016-04-06	81	82	81	82	4,000	410
2016-04-05	83	83	82	82	2,000	410
2016-04-04	81	81	81	81	2,000	405
2016-04-01	88	88	85	85	6,000	425
2016-03-31	88	90	88	90	2,000	450
2016-03-25	94	94	90	91	24,000	455
2016-03-24	90	95	90	92	37,000	460
2016-03-23	88	88	88	88	1,000	440
2016-03-22	88	90	88	90	3,000	450
2016-03-17	90	90	90	90	1,000	450
2016-03-16	89	90	89	90	6,000	450
2016-03-14	89	89	89	89	4,000	445
2016-03-11	88	88	87	88	4,000	440
2016-03-10	87	88	86	88	6,000	440
2016-03-09	85	85	82	84	7,000	420
2016-03-08	89	89	85	85	10,000	425
2016-03-07	86	87	85	86	26,000	430
2016-03-04	81	84	81	84	23,000	420
2016-03-02	79	79	79	79	1,000	395
2016-03-01	78	78	78	78	1,000	390
2016-02-29	80	80	79	79	5,000	395
2016-02-26	78	80	78	80	2,000	400
2016-02-25	79	79	79	79	1,000	395
2016-02-24	77	78	77	78	5,000	390
2016-02-22	79	81	79	81	18,000	405
2016-02-19	78	78	78	78	1,000	390
2016-02-18	78	78	78	78	23,000	390
2016-02-16	77	77	77	77	5,000	385
2016-02-15	75	75	75	75	6,000	375
2016-02-12	75	75	71	75	21,000	375
2016-02-10	79	79	76	76	5,000	380
2016-02-09	80	81	77	81	15,000	405
2016-02-08	82	82	82	82	1,000	410
2016-02-05	82	84	81	83	7,000	415
2016-02-04	83	83	83	83	2,000	415
2016-02-03	84	84	84	84	8,000	420
2016-02-02	85	85	84	85	10,000	425
2016-02-01	86	86	84	86	17,000	430
2016-01-29	82	84	82	84	6,000	420
2016-01-28	81	84	81	83	13,000	415
2016-01-27	80	82	80	81	12,000	405
2016-01-26	80	81	80	80	8,000	400
2016-01-25	83	83	79	81	23,000	405
2016-01-22	79	80	78	80	45,000	400
2016-01-21	82	83	78	78	23,000	390
2016-01-20	85	85	83	83	12,000	415
2016-01-19	86	86	86	86	12,000	430
2016-01-18	86	86	85	85	14,000	425
2016-01-15	90	90	88	88	10,000	440
2016-01-14	90	90	89	90	6,000	450
2016-01-13	91	93	91	92	14,000	460
2016-01-12	94	94	90	90	20,000	450
2016-01-08	93	93	93	93	5,000	465
2016-01-07	94	94	93	93	5,000	465
2016-01-06	96	96	96	96	2,000	480
2016-01-05	96	96	95	96	9,000	480
2016-01-04	96	100	96	96	59,000	480

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