3578 倉庫精練(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 192 | 196 | 192 | 196 | 18,000 | 980 |
| 2017-12-28 | 195 | 198 | 194 | 194 | 29,000 | 970 |
| 2017-12-27 | 186 | 192 | 186 | 192 | 6,000 | 960 |
| 2017-12-26 | 190 | 190 | 185 | 189 | 66,000 | 945 |
| 2017-12-25 | 192 | 194 | 192 | 193 | 29,000 | 965 |
| 2017-12-22 | 192 | 193 | 189 | 192 | 8,000 | 960 |
| 2017-12-21 | 195 | 196 | 190 | 192 | 44,000 | 960 |
| 2017-12-20 | 196 | 203 | 196 | 196 | 28,000 | 980 |
| 2017-12-19 | 199 | 199 | 196 | 199 | 14,000 | 995 |
| 2017-12-18 | 200 | 200 | 199 | 200 | 24,000 | 1,000 |
| 2017-12-15 | 202 | 207 | 200 | 202 | 19,000 | 1,010 |
| 2017-12-14 | 203 | 209 | 201 | 202 | 24,000 | 1,010 |
| 2017-12-13 | 210 | 210 | 203 | 205 | 30,000 | 1,025 |
| 2017-12-12 | 203 | 220 | 203 | 210 | 91,000 | 1,050 |
| 2017-12-11 | 203 | 204 | 201 | 201 | 15,000 | 1,005 |
| 2017-12-08 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2017-12-07 | 205 | 207 | 205 | 207 | 3,000 | 1,035 |
| 2017-12-06 | 212 | 212 | 205 | 205 | 39,000 | 1,025 |
| 2017-12-05 | 212 | 212 | 208 | 211 | 16,000 | 1,055 |
| 2017-12-04 | 210 | 213 | 208 | 210 | 33,000 | 1,050 |
| 2017-12-01 | 222 | 222 | 214 | 214 | 72,000 | 1,070 |
| 2017-11-30 | 231 | 232 | 218 | 226 | 85,000 | 1,130 |
| 2017-11-29 | 213 | 224 | 212 | 224 | 122,000 | 1,120 |
| 2017-11-28 | 206 | 211 | 204 | 211 | 43,000 | 1,055 |
| 2017-11-27 | 203 | 204 | 202 | 204 | 17,000 | 1,020 |
| 2017-11-24 | 199 | 206 | 197 | 205 | 39,000 | 1,025 |
| 2017-11-22 | 195 | 200 | 194 | 197 | 18,000 | 985 |
| 2017-11-21 | 194 | 196 | 192 | 196 | 14,000 | 980 |
| 2017-11-20 | 191 | 199 | 187 | 193 | 67,000 | 965 |
| 2017-11-17 | 188 | 196 | 186 | 196 | 36,000 | 980 |
| 2017-11-16 | 191 | 192 | 183 | 190 | 104,000 | 950 |
| 2017-11-15 | 212 | 212 | 190 | 192 | 98,000 | 960 |
| 2017-11-13 | 215 | 218 | 209 | 211 | 65,000 | 1,055 |
| 2017-11-10 | 209 | 224 | 209 | 221 | 99,000 | 1,105 |
| 2017-11-09 | 221 | 223 | 212 | 212 | 61,000 | 1,060 |
| 2017-11-08 | 216 | 230 | 216 | 225 | 96,000 | 1,125 |
| 2017-11-07 | 218 | 221 | 216 | 217 | 51,000 | 1,085 |
| 2017-11-06 | 225 | 225 | 216 | 221 | 71,000 | 1,105 |
| 2017-11-02 | 239 | 239 | 224 | 226 | 183,000 | 1,130 |
| 2017-11-01 | 224 | 238 | 224 | 234 | 212,000 | 1,170 |
| 2017-10-31 | 223 | 227 | 222 | 224 | 83,000 | 1,120 |
| 2017-10-30 | 234 | 234 | 223 | 228 | 117,000 | 1,140 |
| 2017-10-27 | 231 | 234 | 222 | 222 | 119,000 | 1,110 |
| 2017-10-26 | 229 | 230 | 226 | 226 | 39,000 | 1,130 |
| 2017-10-25 | 232 | 233 | 226 | 226 | 116,000 | 1,130 |
| 2017-10-24 | 232 | 232 | 223 | 225 | 194,000 | 1,125 |
| 2017-10-23 | 242 | 247 | 229 | 232 | 397,000 | 1,160 |
| 2017-10-20 | 253 | 254 | 231 | 234 | 380,000 | 1,170 |
| 2017-10-19 | 276 | 317 | 241 | 248 | 2,134,000 | 1,240 |
| 2017-10-18 | 326 | 347 | 251 | 260 | 2,932,000 | 1,300 |
| 2017-10-17 | 294 | 294 | 284 | 294 | 1,296,000 | 1,470 |
| 2017-10-16 | 167 | 214 | 167 | 214 | 661,000 | 1,070 |
| 2017-10-13 | 162 | 165 | 162 | 164 | 9,000 | 820 |
| 2017-10-12 | 161 | 163 | 161 | 163 | 12,000 | 815 |
| 2017-10-11 | 160 | 162 | 159 | 159 | 6,000 | 795 |
| 2017-10-10 | 161 | 162 | 160 | 160 | 6,000 | 800 |
| 2017-10-06 | 160 | 162 | 159 | 162 | 10,000 | 810 |
| 2017-10-05 | 160 | 162 | 157 | 160 | 14,000 | 800 |
| 2017-10-04 | 163 | 163 | 160 | 162 | 11,000 | 810 |
| 2017-10-03 | 161 | 164 | 161 | 163 | 17,000 | 815 |
| 2017-10-02 | 162 | 163 | 162 | 162 | 4,000 | 810 |
| 2017-09-29 | 162 | 164 | 162 | 164 | 9,000 | 820 |
| 2017-09-28 | 163 | 163 | 162 | 162 | 4,000 | 810 |
| 2017-09-27 | 162 | 163 | 161 | 163 | 9,000 | 815 |
| 2017-09-26 | 161 | 164 | 161 | 164 | 22,000 | 820 |
| 2017-09-25 | 163 | 164 | 162 | 163 | 11,000 | 815 |
| 2017-09-22 | 160 | 164 | 160 | 164 | 41,000 | 820 |
| 2017-09-21 | 161 | 164 | 161 | 164 | 39,000 | 820 |
| 2017-09-20 | 163 | 163 | 159 | 162 | 27,000 | 810 |
| 2017-09-19 | 156 | 168 | 155 | 159 | 91,000 | 795 |
| 2017-09-15 | 155 | 157 | 155 | 157 | 11,000 | 785 |
| 2017-09-14 | 147 | 157 | 147 | 157 | 114,000 | 785 |
| 2017-09-13 | 147 | 149 | 147 | 148 | 10,000 | 740 |
| 2017-09-12 | 146 | 148 | 146 | 147 | 35,000 | 735 |
| 2017-09-11 | 143 | 147 | 143 | 146 | 20,000 | 730 |
| 2017-09-08 | 146 | 146 | 143 | 143 | 11,000 | 715 |
| 2017-09-07 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2017-09-06 | 147 | 147 | 144 | 145 | 51,000 | 725 |
| 2017-09-05 | 145 | 148 | 142 | 148 | 101,000 | 740 |
| 2017-09-04 | 146 | 146 | 143 | 145 | 54,000 | 725 |
| 2017-09-01 | 145 | 150 | 145 | 150 | 113,000 | 750 |
| 2017-08-31 | 144 | 145 | 143 | 145 | 52,000 | 725 |
| 2017-08-30 | 145 | 145 | 143 | 143 | 20,000 | 715 |
| 2017-08-29 | 142 | 145 | 142 | 145 | 16,000 | 725 |
| 2017-08-28 | 142 | 145 | 142 | 143 | 14,000 | 715 |
| 2017-08-25 | 143 | 144 | 142 | 142 | 21,000 | 710 |
| 2017-08-24 | 144 | 144 | 142 | 142 | 41,000 | 710 |
| 2017-08-23 | 147 | 147 | 143 | 143 | 50,000 | 715 |
| 2017-08-22 | 146 | 146 | 144 | 146 | 8,000 | 730 |
| 2017-08-21 | 147 | 147 | 144 | 145 | 18,000 | 725 |
| 2017-08-18 | 146 | 147 | 145 | 147 | 30,000 | 735 |
| 2017-08-17 | 148 | 149 | 146 | 146 | 60,000 | 730 |
| 2017-08-16 | 144 | 150 | 144 | 148 | 132,000 | 740 |
| 2017-08-15 | 143 | 144 | 142 | 143 | 9,000 | 715 |
| 2017-08-14 | 143 | 143 | 141 | 143 | 36,000 | 715 |
| 2017-08-10 | 141 | 142 | 141 | 142 | 4,000 | 710 |
| 2017-08-09 | 141 | 142 | 141 | 142 | 3,000 | 710 |
| 2017-08-08 | 141 | 142 | 141 | 142 | 6,000 | 710 |
| 2017-08-04 | 140 | 141 | 140 | 141 | 4,000 | 705 |
| 2017-08-03 | 140 | 141 | 140 | 141 | 14,000 | 705 |
| 2017-08-02 | 140 | 141 | 140 | 141 | 17,000 | 705 |
| 2017-08-01 | 143 | 143 | 140 | 141 | 4,000 | 705 |
| 2017-07-31 | 141 | 142 | 139 | 139 | 13,000 | 695 |
| 2017-07-28 | 140 | 141 | 140 | 141 | 10,000 | 705 |
| 2017-07-27 | 140 | 141 | 140 | 140 | 12,000 | 700 |
| 2017-07-26 | 140 | 141 | 139 | 140 | 9,000 | 700 |
| 2017-07-25 | 140 | 140 | 139 | 139 | 4,000 | 695 |
| 2017-07-24 | 141 | 141 | 139 | 139 | 17,000 | 695 |
| 2017-07-21 | 141 | 141 | 139 | 140 | 27,000 | 700 |
| 2017-07-20 | 141 | 141 | 141 | 141 | 6,000 | 705 |
| 2017-07-19 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2017-07-18 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2017-07-14 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2017-07-12 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2017-07-11 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2017-07-07 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2017-07-06 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2017-07-05 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2017-07-03 | 139 | 142 | 139 | 140 | 17,000 | 700 |
| 2017-06-30 | 140 | 141 | 138 | 138 | 37,000 | 690 |
| 2017-06-28 | 142 | 143 | 142 | 142 | 19,000 | 710 |
| 2017-06-26 | 140 | 142 | 140 | 142 | 3,000 | 710 |
| 2017-06-22 | 142 | 143 | 142 | 143 | 10,000 | 715 |
| 2017-06-20 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2017-06-19 | 141 | 142 | 141 | 142 | 11,000 | 710 |
| 2017-06-16 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2017-06-15 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2017-06-14 | 139 | 141 | 139 | 141 | 10,000 | 705 |
| 2017-06-13 | 140 | 141 | 136 | 139 | 36,000 | 695 |
| 2017-06-09 | 139 | 143 | 139 | 142 | 7,000 | 710 |
| 2017-06-08 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2017-06-07 | 141 | 143 | 141 | 143 | 2,000 | 715 |
| 2017-06-06 | 140 | 143 | 140 | 143 | 10,000 | 715 |
| 2017-06-05 | 140 | 143 | 139 | 143 | 25,000 | 715 |
| 2017-06-02 | 137 | 139 | 136 | 139 | 31,000 | 695 |
| 2017-06-01 | 139 | 139 | 136 | 136 | 29,000 | 680 |
| 2017-05-31 | 140 | 140 | 139 | 139 | 76,000 | 695 |
| 2017-05-30 | 139 | 140 | 138 | 140 | 18,000 | 700 |
| 2017-05-29 | 139 | 142 | 139 | 140 | 74,000 | 700 |
| 2017-05-26 | 140 | 140 | 138 | 140 | 29,000 | 700 |
| 2017-05-25 | 136 | 140 | 136 | 140 | 17,000 | 700 |
| 2017-05-24 | 134 | 139 | 134 | 135 | 45,000 | 675 |
| 2017-05-23 | 133 | 135 | 133 | 133 | 45,000 | 665 |
| 2017-05-22 | 137 | 137 | 133 | 134 | 95,000 | 670 |
| 2017-05-19 | 139 | 145 | 138 | 138 | 155,000 | 690 |
| 2017-05-18 | 146 | 146 | 144 | 144 | 9,000 | 720 |
| 2017-05-17 | 146 | 146 | 142 | 146 | 19,000 | 730 |
| 2017-05-16 | 147 | 147 | 141 | 141 | 23,000 | 705 |
| 2017-05-15 | 151 | 152 | 151 | 152 | 35,000 | 760 |
| 2017-05-12 | 150 | 152 | 150 | 152 | 145,000 | 760 |
| 2017-05-11 | 152 | 152 | 151 | 151 | 8,000 | 755 |
| 2017-05-10 | 150 | 152 | 150 | 152 | 111,000 | 760 |
| 2017-05-09 | 149 | 150 | 149 | 150 | 148,000 | 750 |
| 2017-05-08 | 150 | 150 | 149 | 149 | 33,000 | 745 |
| 2017-05-02 | 150 | 150 | 149 | 150 | 9,000 | 750 |
| 2017-05-01 | 150 | 151 | 150 | 150 | 14,000 | 750 |
| 2017-04-28 | 149 | 151 | 149 | 150 | 260,000 | 750 |
| 2017-04-27 | 149 | 150 | 149 | 150 | 122,000 | 750 |
| 2017-04-26 | 149 | 149 | 149 | 149 | 14,000 | 745 |
| 2017-04-25 | 149 | 150 | 149 | 149 | 9,000 | 745 |
| 2017-04-24 | 150 | 150 | 149 | 149 | 195,000 | 745 |
| 2017-04-21 | 150 | 151 | 150 | 150 | 36,000 | 750 |
| 2017-04-20 | 149 | 150 | 149 | 150 | 22,000 | 750 |
| 2017-04-19 | 150 | 151 | 150 | 150 | 69,000 | 750 |
| 2017-04-18 | 150 | 151 | 149 | 150 | 185,000 | 750 |
| 2017-04-17 | 150 | 150 | 149 | 150 | 619,000 | 750 |
| 2017-04-14 | 139 | 139 | 139 | 139 | 67,000 | 695 |
| 2017-04-13 | 140 | 140 | 139 | 139 | 20,000 | 695 |
| 2017-04-12 | 140 | 140 | 140 | 140 | 101,000 | 700 |
| 2017-04-11 | 140 | 141 | 140 | 140 | 53,000 | 700 |
| 2017-04-10 | 141 | 141 | 140 | 140 | 43,000 | 700 |
| 2017-04-07 | 140 | 141 | 140 | 141 | 134,000 | 705 |
| 2017-04-06 | 141 | 141 | 140 | 140 | 113,000 | 700 |
| 2017-04-05 | 140 | 141 | 140 | 140 | 45,000 | 700 |
| 2017-04-04 | 142 | 142 | 140 | 140 | 191,000 | 700 |
| 2017-04-03 | 143 | 143 | 142 | 142 | 78,000 | 710 |
| 2017-03-31 | 142 | 143 | 142 | 142 | 112,000 | 710 |
| 2017-03-30 | 141 | 144 | 140 | 142 | 424,000 | 710 |
| 2017-03-29 | 140 | 142 | 138 | 140 | 495,000 | 700 |
| 2017-03-28 | 142 | 142 | 135 | 138 | 1,422,000 | 690 |
| 2017-03-27 | 121 | 124 | 120 | 124 | 116,000 | 620 |
| 2017-03-24 | 123 | 124 | 120 | 123 | 127,000 | 615 |
| 2017-03-23 | 121 | 125 | 120 | 123 | 232,000 | 615 |
| 2017-03-22 | 125 | 127 | 124 | 126 | 63,000 | 630 |
| 2017-03-21 | 128 | 128 | 125 | 127 | 45,000 | 635 |
| 2017-03-17 | 129 | 130 | 128 | 129 | 14,000 | 645 |
| 2017-03-16 | 126 | 132 | 125 | 130 | 45,000 | 650 |
| 2017-03-15 | 130 | 130 | 124 | 126 | 93,000 | 630 |
| 2017-03-14 | 129 | 130 | 129 | 130 | 9,000 | 650 |
| 2017-03-13 | 127 | 129 | 127 | 128 | 15,000 | 640 |
| 2017-03-10 | 128 | 129 | 127 | 128 | 21,000 | 640 |
| 2017-03-09 | 128 | 128 | 127 | 127 | 20,000 | 635 |
| 2017-03-08 | 128 | 128 | 120 | 126 | 188,000 | 630 |
| 2017-03-07 | 130 | 130 | 126 | 128 | 89,000 | 640 |
| 2017-03-06 | 131 | 131 | 130 | 130 | 38,000 | 650 |
| 2017-03-03 | 129 | 131 | 129 | 131 | 37,000 | 655 |
| 2017-03-02 | 132 | 132 | 130 | 131 | 51,000 | 655 |
| 2017-03-01 | 134 | 135 | 132 | 133 | 54,000 | 665 |
| 2017-02-28 | 133 | 135 | 133 | 135 | 31,000 | 675 |
| 2017-02-27 | 133 | 134 | 132 | 134 | 32,000 | 670 |
| 2017-02-24 | 134 | 134 | 130 | 133 | 85,000 | 665 |
| 2017-02-23 | 132 | 134 | 131 | 133 | 64,000 | 665 |
| 2017-02-22 | 132 | 133 | 130 | 133 | 100,000 | 665 |
| 2017-02-21 | 129 | 135 | 128 | 133 | 84,000 | 665 |
| 2017-02-20 | 127 | 129 | 126 | 128 | 47,000 | 640 |
| 2017-02-17 | 128 | 128 | 126 | 128 | 71,000 | 640 |
| 2017-02-16 | 131 | 131 | 127 | 128 | 45,000 | 640 |
| 2017-02-15 | 130 | 131 | 129 | 131 | 24,000 | 655 |
| 2017-02-14 | 130 | 130 | 128 | 130 | 52,000 | 650 |
| 2017-02-13 | 130 | 132 | 129 | 129 | 72,000 | 645 |
| 2017-02-10 | 131 | 131 | 125 | 130 | 131,000 | 650 |
| 2017-02-09 | 133 | 134 | 129 | 131 | 105,000 | 655 |
| 2017-02-08 | 131 | 138 | 129 | 136 | 204,000 | 680 |
| 2017-02-07 | 124 | 128 | 120 | 127 | 199,000 | 635 |
| 2017-02-06 | 123 | 123 | 120 | 123 | 59,000 | 615 |
| 2017-02-03 | 119 | 122 | 119 | 121 | 30,000 | 605 |
| 2017-02-02 | 120 | 121 | 118 | 120 | 37,000 | 600 |
| 2017-02-01 | 119 | 121 | 118 | 120 | 46,000 | 600 |
| 2017-01-31 | 116 | 118 | 116 | 118 | 50,000 | 590 |
| 2017-01-30 | 120 | 133 | 116 | 117 | 693,000 | 585 |
| 2017-01-27 | 117 | 117 | 113 | 115 | 30,000 | 575 |
| 2017-01-26 | 116 | 117 | 115 | 117 | 10,000 | 585 |
| 2017-01-25 | 117 | 118 | 115 | 116 | 76,000 | 580 |
| 2017-01-24 | 116 | 117 | 116 | 117 | 2,000 | 585 |
| 2017-01-23 | 116 | 117 | 116 | 117 | 4,000 | 585 |
| 2017-01-20 | 116 | 118 | 116 | 117 | 34,000 | 585 |
| 2017-01-19 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2017-01-18 | 118 | 118 | 116 | 118 | 55,000 | 590 |
| 2017-01-17 | 116 | 119 | 116 | 119 | 61,000 | 595 |
| 2017-01-16 | 120 | 120 | 118 | 120 | 54,000 | 600 |
| 2017-01-13 | 120 | 120 | 116 | 119 | 60,000 | 595 |
| 2017-01-12 | 121 | 122 | 120 | 121 | 55,000 | 605 |
| 2017-01-11 | 119 | 121 | 117 | 120 | 56,000 | 600 |
| 2017-01-10 | 118 | 119 | 118 | 119 | 46,000 | 595 |
| 2017-01-06 | 118 | 119 | 117 | 118 | 17,000 | 590 |
| 2017-01-05 | 122 | 124 | 114 | 118 | 284,000 | 590 |
| 2017-01-04 | 122 | 125 | 121 | 125 | 19,000 | 625 |
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
