3578 倉庫精練(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 721 | 721 | 711 | 711 | 600 | 711 |
2018-12-27 | 753 | 753 | 749 | 749 | 2,500 | 749 |
2018-12-26 | 678 | 678 | 678 | 678 | 2,400 | 678 |
2018-12-25 | 635 | 698 | 626 | 688 | 4,900 | 688 |
2018-12-21 | 700 | 731 | 699 | 710 | 6,200 | 710 |
2018-12-20 | 732 | 746 | 701 | 701 | 5,700 | 701 |
2018-12-19 | 775 | 775 | 768 | 770 | 1,800 | 770 |
2018-12-18 | 777 | 777 | 776 | 776 | 500 | 776 |
2018-12-17 | 790 | 790 | 789 | 790 | 600 | 790 |
2018-12-14 | 804 | 805 | 790 | 790 | 1,300 | 790 |
2018-12-13 | 812 | 812 | 794 | 794 | 800 | 794 |
2018-12-12 | 794 | 799 | 794 | 799 | 300 | 799 |
2018-12-11 | 818 | 818 | 790 | 790 | 500 | 790 |
2018-12-10 | 792 | 792 | 792 | 792 | 600 | 792 |
2018-12-07 | 802 | 802 | 802 | 802 | 700 | 802 |
2018-12-06 | 799 | 805 | 799 | 805 | 800 | 805 |
2018-12-05 | 801 | 803 | 801 | 803 | 800 | 803 |
2018-12-04 | 815 | 815 | 802 | 804 | 1,200 | 804 |
2018-12-03 | 818 | 818 | 803 | 818 | 1,100 | 818 |
2018-11-30 | 814 | 814 | 814 | 814 | 300 | 814 |
2018-11-29 | 809 | 819 | 802 | 808 | 3,700 | 808 |
2018-11-28 | 810 | 810 | 810 | 810 | 500 | 810 |
2018-11-27 | - | - | - | 800 | - | 800 |
2018-11-26 | 801 | 801 | 800 | 800 | 700 | 800 |
2018-11-22 | - | - | - | 800 | - | 800 |
2018-11-21 | - | - | - | 800 | - | 800 |
2018-11-20 | - | - | - | 800 | - | 800 |
2018-11-19 | 800 | 800 | 800 | 800 | 100 | 800 |
2018-11-16 | 810 | 810 | 799 | 799 | 3,300 | 799 |
2018-11-15 | 814 | 814 | 800 | 810 | 2,200 | 810 |
2018-11-14 | 814 | 814 | 814 | 814 | 2,000 | 814 |
2018-11-13 | 816 | 816 | 798 | 799 | 2,100 | 799 |
2018-11-12 | 970 | 986 | 800 | 801 | 13,300 | 801 |
2018-11-09 | 898 | 921 | 898 | 921 | 1,300 | 921 |
2018-11-08 | 890 | 916 | 889 | 896 | 2,100 | 896 |
2018-11-07 | 885 | 885 | 885 | 885 | 100 | 885 |
2018-11-06 | 899 | 899 | 870 | 870 | 400 | 870 |
2018-11-05 | 899 | 899 | 899 | 899 | 100 | 899 |
2018-11-02 | 898 | 898 | 898 | 898 | 100 | 898 |
2018-11-01 | 899 | 899 | 899 | 899 | 200 | 899 |
2018-10-31 | 855 | 900 | 840 | 900 | 2,400 | 900 |
2018-10-30 | 900 | 900 | 855 | 855 | 3,000 | 855 |
2018-10-29 | 897 | 897 | 875 | 875 | 1,300 | 875 |
2018-10-26 | 925 | 925 | 897 | 897 | 400 | 897 |
2018-10-25 | 910 | 910 | 895 | 895 | 1,300 | 895 |
2018-10-24 | 950 | 952 | 937 | 937 | 300 | 937 |
2018-10-23 | 950 | 950 | 950 | 950 | 1,000 | 950 |
2018-10-22 | 949 | 950 | 949 | 950 | 400 | 950 |
2018-10-19 | 944 | 950 | 944 | 950 | 200 | 950 |
2018-10-18 | - | - | - | 943 | - | 943 |
2018-10-17 | 965 | 965 | 943 | 943 | 1,500 | 943 |
2018-10-16 | 945 | 969 | 945 | 954 | 2,800 | 954 |
2018-10-15 | 930 | 930 | 930 | 930 | 200 | 930 |
2018-10-12 | 930 | 930 | 915 | 930 | 1,200 | 930 |
2018-10-11 | 905 | 916 | 901 | 916 | 2,000 | 916 |
2018-10-10 | 944 | 945 | 923 | 924 | 1,400 | 924 |
2018-10-09 | - | - | - | 969 | - | 969 |
2018-10-05 | 970 | 976 | 955 | 969 | 1,500 | 969 |
2018-10-04 | 969 | 980 | 960 | 980 | 1,700 | 980 |
2018-10-03 | 983 | 983 | 964 | 969 | 2,700 | 969 |
2018-10-02 | 983 | 998 | 965 | 998 | 3,800 | 998 |
2018-10-01 | 1,096 | 1,096 | 986 | 986 | 17,500 | 986 |
2018-09-28 | 964 | 1,001 | 950 | 976 | 4,000 | 976 |
2018-09-27 | 980 | 980 | 964 | 969 | 600 | 969 |
2018-09-26 | 975 | 980 | 970 | 980 | 400 | 980 |
2018-09-25 | 196 | 200 | 196 | 198 | 12,000 | 990 |
2018-09-21 | 194 | 199 | 194 | 199 | 18,000 | 995 |
2018-09-20 | 201 | 201 | 188 | 194 | 71,000 | 970 |
2018-09-19 | 193 | 200 | 193 | 200 | 7,000 | 1,000 |
2018-09-18 | 195 | 200 | 192 | 194 | 13,000 | 970 |
2018-09-14 | 195 | 195 | 195 | 195 | 2,000 | 975 |
2018-09-13 | 198 | 198 | 193 | 194 | 8,000 | 970 |
2018-09-12 | - | - | - | 198 | - | 990 |
2018-09-11 | 197 | 198 | 197 | 198 | 2,000 | 990 |
2018-09-10 | 198 | 200 | 195 | 200 | 5,000 | 1,000 |
2018-09-07 | 205 | 205 | 199 | 199 | 9,000 | 995 |
2018-09-06 | - | - | - | 200 | - | 1,000 |
2018-09-05 | 197 | 200 | 197 | 200 | 6,000 | 1,000 |
2018-09-04 | - | - | - | 199 | - | 995 |
2018-09-03 | - | - | - | 199 | - | 995 |
2018-08-31 | 199 | 199 | 199 | 199 | 1,000 | 995 |
2018-08-30 | 197 | 199 | 197 | 199 | 2,000 | 995 |
2018-08-29 | 195 | 195 | 195 | 195 | 4,000 | 975 |
2018-08-28 | 195 | 195 | 193 | 193 | 2,000 | 965 |
2018-08-27 | 192 | 192 | 192 | 192 | 1,000 | 960 |
2018-08-24 | 196 | 196 | 194 | 194 | 17,000 | 970 |
2018-08-23 | 192 | 201 | 192 | 201 | 20,000 | 1,005 |
2018-08-22 | 187 | 202 | 186 | 200 | 33,000 | 1,000 |
2018-08-21 | 189 | 191 | 189 | 191 | 3,000 | 955 |
2018-08-20 | 190 | 192 | 189 | 189 | 18,000 | 945 |
2018-08-17 | 193 | 195 | 193 | 195 | 6,000 | 975 |
2018-08-16 | 193 | 195 | 193 | 195 | 8,000 | 975 |
2018-08-15 | 199 | 200 | 194 | 195 | 27,000 | 975 |
2018-08-14 | 205 | 205 | 197 | 198 | 8,000 | 990 |
2018-08-13 | 195 | 205 | 192 | 205 | 21,000 | 1,025 |
2018-08-10 | 198 | 198 | 195 | 195 | 9,000 | 975 |
2018-08-09 | 198 | 200 | 198 | 200 | 9,000 | 1,000 |
2018-08-08 | 204 | 204 | 200 | 200 | 5,000 | 1,000 |
2018-08-07 | 199 | 205 | 199 | 204 | 19,000 | 1,020 |
2018-08-06 | 202 | 203 | 200 | 201 | 7,000 | 1,005 |
2018-08-03 | 204 | 204 | 201 | 201 | 6,000 | 1,005 |
2018-08-02 | 205 | 205 | 202 | 205 | 7,000 | 1,025 |
2018-08-01 | 205 | 209 | 204 | 205 | 33,000 | 1,025 |
2018-07-31 | 202 | 203 | 201 | 203 | 10,000 | 1,015 |
2018-07-30 | 205 | 205 | 197 | 197 | 3,000 | 985 |
2018-07-27 | - | - | - | 203 | - | 1,015 |
2018-07-26 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
2018-07-25 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
2018-07-24 | 199 | 205 | 199 | 201 | 9,000 | 1,005 |
2018-07-23 | 206 | 212 | 203 | 207 | 32,000 | 1,035 |
2018-07-20 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
2018-07-19 | 201 | 201 | 197 | 201 | 3,000 | 1,005 |
2018-07-18 | 200 | 201 | 200 | 201 | 2,000 | 1,005 |
2018-07-17 | 202 | 202 | 200 | 200 | 2,000 | 1,000 |
2018-07-13 | 198 | 202 | 198 | 202 | 14,000 | 1,010 |
2018-07-12 | 201 | 202 | 201 | 202 | 3,000 | 1,010 |
2018-07-11 | 205 | 205 | 202 | 202 | 7,000 | 1,010 |
2018-07-10 | 202 | 208 | 202 | 208 | 7,000 | 1,040 |
2018-07-09 | 197 | 208 | 197 | 205 | 6,000 | 1,025 |
2018-07-06 | 191 | 196 | 191 | 196 | 11,000 | 980 |
2018-07-05 | 206 | 206 | 185 | 186 | 42,000 | 930 |
2018-07-04 | 211 | 211 | 202 | 210 | 14,000 | 1,050 |
2018-07-03 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
2018-07-02 | 218 | 218 | 211 | 211 | 4,000 | 1,055 |
2018-06-29 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
2018-06-28 | - | - | - | 225 | - | 1,125 |
2018-06-27 | - | - | - | 225 | - | 1,125 |
2018-06-26 | 219 | 225 | 209 | 225 | 20,000 | 1,125 |
2018-06-25 | 227 | 227 | 218 | 218 | 13,000 | 1,090 |
2018-06-22 | 234 | 234 | 229 | 229 | 5,000 | 1,145 |
2018-06-21 | 235 | 240 | 235 | 235 | 8,000 | 1,175 |
2018-06-20 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
2018-06-19 | 238 | 238 | 229 | 229 | 19,000 | 1,145 |
2018-06-18 | 240 | 241 | 238 | 238 | 8,000 | 1,190 |
2018-06-15 | 247 | 247 | 241 | 244 | 19,000 | 1,220 |
2018-06-14 | 247 | 252 | 247 | 252 | 6,000 | 1,260 |
2018-06-13 | 249 | 249 | 248 | 248 | 6,000 | 1,240 |
2018-06-12 | 248 | 250 | 248 | 250 | 7,000 | 1,250 |
2018-06-11 | 246 | 247 | 246 | 246 | 4,000 | 1,230 |
2018-06-08 | 249 | 249 | 246 | 248 | 12,000 | 1,240 |
2018-06-07 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
2018-06-06 | 254 | 254 | 250 | 253 | 5,000 | 1,265 |
2018-06-05 | 248 | 254 | 248 | 248 | 7,000 | 1,240 |
2018-06-04 | 257 | 257 | 245 | 245 | 3,000 | 1,225 |
2018-06-01 | 253 | 253 | 252 | 252 | 9,000 | 1,260 |
2018-05-31 | 246 | 253 | 244 | 253 | 26,000 | 1,265 |
2018-05-30 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
2018-05-29 | - | - | - | 246 | - | 1,230 |
2018-05-28 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
2018-05-25 | 254 | 254 | 247 | 247 | 19,000 | 1,235 |
2018-05-24 | 246 | 258 | 246 | 246 | 36,000 | 1,230 |
2018-05-23 | 251 | 251 | 248 | 248 | 5,000 | 1,240 |
2018-05-22 | 254 | 254 | 251 | 251 | 5,000 | 1,255 |
2018-05-21 | 245 | 254 | 245 | 254 | 15,000 | 1,270 |
2018-05-18 | 252 | 253 | 242 | 253 | 18,000 | 1,265 |
2018-05-17 | 256 | 256 | 247 | 252 | 28,000 | 1,260 |
2018-05-16 | 249 | 252 | 240 | 252 | 25,000 | 1,260 |
2018-05-15 | 262 | 262 | 245 | 250 | 28,000 | 1,250 |
2018-05-14 | 266 | 284 | 257 | 263 | 62,000 | 1,315 |
2018-05-11 | 274 | 276 | 251 | 262 | 30,000 | 1,310 |
2018-05-10 | 277 | 277 | 274 | 274 | 8,000 | 1,370 |
2018-05-09 | 272 | 272 | 270 | 270 | 9,000 | 1,350 |
2018-05-08 | 275 | 276 | 264 | 273 | 12,000 | 1,365 |
2018-05-07 | 263 | 277 | 261 | 277 | 22,000 | 1,385 |
2018-05-02 | 256 | 279 | 255 | 264 | 85,000 | 1,320 |
2018-05-01 | 259 | 259 | 251 | 252 | 9,000 | 1,260 |
2018-04-27 | 260 | 260 | 245 | 251 | 27,000 | 1,255 |
2018-04-26 | 245 | 257 | 245 | 255 | 77,000 | 1,275 |
2018-04-25 | 242 | 244 | 240 | 243 | 14,000 | 1,215 |
2018-04-24 | 242 | 245 | 240 | 241 | 22,000 | 1,205 |
2018-04-23 | 252 | 252 | 243 | 244 | 11,000 | 1,220 |
2018-04-20 | 244 | 247 | 244 | 244 | 21,000 | 1,220 |
2018-04-19 | 253 | 253 | 243 | 246 | 47,000 | 1,230 |
2018-04-18 | 254 | 258 | 248 | 250 | 32,000 | 1,250 |
2018-04-17 | 273 | 275 | 253 | 254 | 127,000 | 1,270 |
2018-04-16 | 327 | 327 | 286 | 289 | 698,000 | 1,445 |
2018-04-13 | 240 | 264 | 233 | 248 | 59,000 | 1,240 |
2018-04-12 | 230 | 238 | 227 | 227 | 12,000 | 1,135 |
2018-04-11 | 228 | 236 | 227 | 236 | 10,000 | 1,180 |
2018-04-06 | 235 | 235 | 231 | 231 | 5,000 | 1,155 |
2018-04-05 | 235 | 244 | 235 | 238 | 12,000 | 1,190 |
2018-04-04 | 239 | 239 | 231 | 233 | 9,000 | 1,165 |
2018-04-03 | 229 | 231 | 229 | 231 | 9,000 | 1,155 |
2018-03-30 | 242 | 242 | 240 | 240 | 8,000 | 1,200 |
2018-03-29 | 229 | 240 | 227 | 240 | 9,000 | 1,200 |
2018-03-28 | 228 | 229 | 226 | 229 | 11,000 | 1,145 |
2018-03-27 | 235 | 244 | 228 | 228 | 22,000 | 1,140 |
2018-03-26 | 232 | 232 | 220 | 224 | 29,000 | 1,120 |
2018-03-23 | 232 | 233 | 226 | 233 | 44,000 | 1,165 |
2018-03-22 | 246 | 246 | 238 | 238 | 13,000 | 1,190 |
2018-03-20 | 242 | 242 | 239 | 240 | 18,000 | 1,200 |
2018-03-19 | 245 | 245 | 241 | 242 | 11,000 | 1,210 |
2018-03-16 | 251 | 255 | 245 | 245 | 21,000 | 1,225 |
2018-03-15 | 251 | 259 | 251 | 251 | 17,000 | 1,255 |
2018-03-14 | 242 | 258 | 241 | 254 | 51,000 | 1,270 |
2018-03-13 | 241 | 241 | 238 | 241 | 23,000 | 1,205 |
2018-03-12 | 252 | 252 | 236 | 237 | 72,000 | 1,185 |
2018-03-09 | 252 | 254 | 241 | 245 | 97,000 | 1,225 |
2018-03-08 | 252 | 257 | 250 | 256 | 39,000 | 1,280 |
2018-03-07 | 254 | 257 | 252 | 252 | 14,000 | 1,260 |
2018-03-06 | 259 | 261 | 251 | 254 | 38,000 | 1,270 |
2018-03-05 | 277 | 277 | 252 | 252 | 157,000 | 1,260 |
2018-03-02 | 284 | 285 | 277 | 279 | 67,000 | 1,395 |
2018-03-01 | 295 | 295 | 278 | 292 | 89,000 | 1,460 |
2018-02-28 | 292 | 292 | 287 | 287 | 16,000 | 1,435 |
2018-02-27 | 287 | 295 | 285 | 288 | 45,000 | 1,440 |
2018-02-26 | 293 | 295 | 288 | 291 | 48,000 | 1,455 |
2018-02-23 | 295 | 295 | 286 | 288 | 57,000 | 1,440 |
2018-02-22 | 300 | 305 | 292 | 292 | 173,000 | 1,460 |
2018-02-21 | 286 | 287 | 282 | 287 | 68,000 | 1,435 |
2018-02-20 | 298 | 302 | 283 | 290 | 204,000 | 1,450 |
2018-02-19 | 307 | 307 | 295 | 302 | 184,000 | 1,510 |
2018-02-16 | 336 | 344 | 300 | 312 | 513,000 | 1,560 |
2018-02-15 | 296 | 342 | 291 | 325 | 1,989,000 | 1,625 |
2018-02-14 | 276 | 308 | 258 | 283 | 962,000 | 1,415 |
2018-02-13 | 327 | 331 | 268 | 268 | 886,000 | 1,340 |
2018-02-09 | 323 | 385 | 312 | 343 | 2,281,000 | 1,715 |
2018-02-08 | 288 | 355 | 276 | 355 | 2,997,000 | 1,775 |
2018-02-07 | 278 | 338 | 275 | 275 | 3,708,000 | 1,375 |
2018-02-06 | 243 | 264 | 230 | 258 | 180,000 | 1,290 |
2018-02-05 | 234 | 254 | 226 | 254 | 104,000 | 1,270 |
2018-02-02 | 245 | 245 | 235 | 245 | 86,000 | 1,225 |
2018-02-01 | 249 | 264 | 236 | 245 | 853,000 | 1,225 |
2018-01-31 | 217 | 233 | 215 | 233 | 87,000 | 1,165 |
2018-01-30 | 223 | 223 | 215 | 216 | 29,000 | 1,080 |
2018-01-29 | 218 | 226 | 218 | 225 | 40,000 | 1,125 |
2018-01-26 | 216 | 224 | 211 | 217 | 45,000 | 1,085 |
2018-01-25 | 217 | 217 | 215 | 215 | 5,000 | 1,075 |
2018-01-24 | 220 | 220 | 217 | 217 | 17,000 | 1,085 |
2018-01-23 | 215 | 219 | 215 | 218 | 12,000 | 1,090 |
2018-01-22 | 217 | 218 | 214 | 214 | 17,000 | 1,070 |
2018-01-19 | 211 | 213 | 211 | 213 | 7,000 | 1,065 |
2018-01-18 | 213 | 215 | 213 | 215 | 8,000 | 1,075 |
2018-01-17 | 219 | 219 | 202 | 216 | 29,000 | 1,080 |
2018-01-16 | 217 | 218 | 216 | 218 | 10,000 | 1,090 |
2018-01-15 | 214 | 216 | 214 | 214 | 5,000 | 1,070 |
2018-01-12 | 212 | 215 | 212 | 213 | 9,000 | 1,065 |
2018-01-11 | 217 | 217 | 208 | 212 | 42,000 | 1,060 |
2018-01-10 | 227 | 240 | 215 | 219 | 277,000 | 1,095 |
2018-01-09 | 205 | 219 | 204 | 219 | 158,000 | 1,095 |
2018-01-05 | 197 | 198 | 197 | 197 | 4,000 | 985 |
2018-01-04 | 196 | 198 | 194 | 197 | 9,000 | 985 |
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