3578 倉庫精練(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 690 | 691 | 690 | 691 | 200 | 691 |
2019-12-27 | - | - | - | 700 | - | 700 |
2019-12-26 | - | - | - | 700 | - | 700 |
2019-12-25 | 700 | 708 | 700 | 700 | 2,600 | 700 |
2019-12-24 | 688 | 688 | 688 | 688 | 100 | 688 |
2019-12-23 | 683 | 683 | 683 | 683 | 200 | 683 |
2019-12-20 | 680 | 680 | 680 | 680 | 200 | 680 |
2019-12-19 | 690 | 690 | 690 | 690 | 500 | 690 |
2019-12-18 | - | - | - | 679 | - | 679 |
2019-12-17 | 678 | 679 | 678 | 679 | 1,100 | 679 |
2019-12-16 | 680 | 680 | 680 | 680 | 200 | 680 |
2019-12-13 | - | - | - | 685 | - | 685 |
2019-12-12 | 685 | 685 | 685 | 685 | 2,000 | 685 |
2019-12-11 | 690 | 698 | 690 | 692 | 1,000 | 692 |
2019-12-10 | 699 | 700 | 699 | 700 | 800 | 700 |
2019-12-09 | 698 | 698 | 691 | 691 | 2,500 | 691 |
2019-12-06 | 695 | 695 | 693 | 693 | 300 | 693 |
2019-12-05 | 700 | 700 | 698 | 698 | 1,200 | 698 |
2019-12-04 | 702 | 702 | 700 | 700 | 1,600 | 700 |
2019-12-03 | 702 | 702 | 702 | 702 | 200 | 702 |
2019-12-02 | 714 | 714 | 700 | 700 | 2,100 | 700 |
2019-11-29 | - | - | - | 714 | - | 714 |
2019-11-28 | 714 | 714 | 714 | 714 | 300 | 714 |
2019-11-27 | 729 | 729 | 714 | 714 | 1,100 | 714 |
2019-11-26 | 703 | 717 | 703 | 717 | 1,000 | 717 |
2019-11-25 | 703 | 703 | 703 | 703 | 200 | 703 |
2019-11-22 | 701 | 715 | 685 | 694 | 5,600 | 694 |
2019-11-21 | 722 | 722 | 710 | 710 | 600 | 710 |
2019-11-20 | 728 | 728 | 728 | 728 | 200 | 728 |
2019-11-19 | 740 | 740 | 729 | 729 | 700 | 729 |
2019-11-18 | 739 | 739 | 739 | 739 | 200 | 739 |
2019-11-15 | 715 | 715 | 715 | 715 | 100 | 715 |
2019-11-14 | 720 | 720 | 720 | 720 | 100 | 720 |
2019-11-13 | 720 | 720 | 720 | 720 | 100 | 720 |
2019-11-12 | - | - | - | 725 | - | 725 |
2019-11-11 | 725 | 725 | 725 | 725 | 600 | 725 |
2019-11-08 | 725 | 725 | 725 | 725 | 100 | 725 |
2019-11-07 | 710 | 710 | 710 | 710 | 100 | 710 |
2019-11-06 | - | - | - | 700 | - | 700 |
2019-11-05 | - | - | - | 700 | - | 700 |
2019-11-01 | 708 | 708 | 700 | 700 | 3,000 | 700 |
2019-10-31 | - | - | - | 711 | - | 711 |
2019-10-30 | - | - | - | 711 | - | 711 |
2019-10-29 | 711 | 711 | 711 | 711 | 100 | 711 |
2019-10-28 | 709 | 709 | 702 | 702 | 300 | 702 |
2019-10-25 | 702 | 702 | 702 | 702 | 1,100 | 702 |
2019-10-24 | - | - | - | 708 | - | 708 |
2019-10-23 | 704 | 708 | 704 | 708 | 600 | 708 |
2019-10-21 | 715 | 715 | 700 | 700 | 900 | 700 |
2019-10-18 | - | - | - | 700 | - | 700 |
2019-10-17 | 720 | 720 | 700 | 700 | 3,200 | 700 |
2019-10-16 | - | - | - | 706 | - | 706 |
2019-10-15 | 708 | 708 | 706 | 706 | 800 | 706 |
2019-10-11 | - | - | - | 700 | - | 700 |
2019-10-10 | 707 | 711 | 700 | 700 | 1,700 | 700 |
2019-10-09 | 727 | 727 | 677 | 715 | 6,400 | 715 |
2019-10-08 | 730 | 738 | 728 | 728 | 2,000 | 728 |
2019-10-07 | 730 | 730 | 726 | 726 | 800 | 726 |
2019-10-04 | 730 | 730 | 730 | 730 | 1,500 | 730 |
2019-10-03 | - | - | - | 735 | - | 735 |
2019-10-02 | 735 | 735 | 735 | 735 | 100 | 735 |
2019-10-01 | - | - | - | 726 | - | 726 |
2019-09-30 | 735 | 735 | 726 | 726 | 700 | 726 |
2019-09-27 | 748 | 748 | 728 | 735 | 800 | 735 |
2019-09-26 | 736 | 736 | 736 | 736 | 100 | 736 |
2019-09-25 | - | - | - | 735 | - | 735 |
2019-09-24 | - | - | - | 735 | - | 735 |
2019-09-20 | - | - | - | 735 | - | 735 |
2019-09-19 | 760 | 760 | 735 | 735 | 800 | 735 |
2019-09-18 | - | - | - | 730 | - | 730 |
2019-09-17 | 730 | 730 | 730 | 730 | 100 | 730 |
2019-09-13 | - | - | - | 728 | - | 728 |
2019-09-12 | 740 | 742 | 728 | 728 | 1,100 | 728 |
2019-09-11 | - | - | - | 750 | - | 750 |
2019-09-10 | - | - | - | 750 | - | 750 |
2019-09-09 | - | - | - | 750 | - | 750 |
2019-09-06 | - | - | - | 750 | - | 750 |
2019-09-05 | 765 | 765 | 750 | 750 | 200 | 750 |
2019-09-04 | 735 | 750 | 735 | 750 | 400 | 750 |
2019-09-03 | 743 | 750 | 743 | 750 | 1,900 | 750 |
2019-09-02 | 735 | 749 | 735 | 749 | 400 | 749 |
2019-08-30 | 757 | 774 | 744 | 750 | 2,200 | 750 |
2019-08-29 | 726 | 739 | 726 | 727 | 2,900 | 727 |
2019-08-28 | 731 | 731 | 730 | 730 | 1,300 | 730 |
2019-08-27 | - | - | - | 770 | - | 770 |
2019-08-26 | - | - | - | 780 | - | 780 |
2019-08-23 | 780 | 780 | 780 | 780 | 300 | 780 |
2019-08-22 | 784 | 785 | 784 | 785 | 900 | 785 |
2019-08-21 | 743 | 743 | 743 | 743 | 1,500 | 743 |
2019-08-20 | 741 | 742 | 741 | 742 | 300 | 742 |
2019-08-19 | 735 | 740 | 735 | 740 | 2,300 | 740 |
2019-08-16 | 750 | 750 | 750 | 750 | 200 | 750 |
2019-08-15 | 760 | 760 | 750 | 750 | 600 | 750 |
2019-08-14 | - | - | - | 765 | - | 765 |
2019-08-13 | 795 | 795 | 765 | 765 | 200 | 765 |
2019-08-09 | 795 | 795 | 795 | 795 | 1,000 | 795 |
2019-08-08 | - | - | - | 798 | - | 798 |
2019-08-07 | 798 | 798 | 798 | 798 | 800 | 798 |
2019-08-06 | - | - | - | 810 | - | 810 |
2019-08-05 | - | - | - | 810 | - | 810 |
2019-08-02 | 780 | 810 | 774 | 810 | 1,200 | 810 |
2019-08-01 | - | - | - | 791 | - | 791 |
2019-07-31 | - | - | - | 791 | - | 791 |
2019-07-30 | - | - | - | 791 | - | 791 |
2019-07-29 | - | - | - | 791 | - | 791 |
2019-07-26 | - | - | - | 791 | - | 791 |
2019-07-25 | - | - | - | 791 | - | 791 |
2019-07-24 | - | - | - | 791 | - | 791 |
2019-07-23 | 800 | 826 | 781 | 791 | 1,200 | 791 |
2019-07-22 | 799 | 799 | 799 | 799 | 500 | 799 |
2019-07-19 | 783 | 783 | 778 | 778 | 700 | 778 |
2019-07-18 | - | - | - | 798 | - | 798 |
2019-07-17 | - | - | - | 798 | - | 798 |
2019-07-16 | - | - | - | 798 | - | 798 |
2019-07-12 | - | - | - | 798 | - | 798 |
2019-07-11 | - | - | - | 798 | - | 798 |
2019-07-10 | - | - | - | 798 | - | 798 |
2019-07-09 | - | - | - | 798 | - | 798 |
2019-07-08 | 800 | 800 | 784 | 798 | 1,500 | 798 |
2019-07-05 | 815 | 815 | 815 | 815 | 100 | 815 |
2019-07-04 | - | - | - | 830 | - | 830 |
2019-07-03 | - | - | - | 830 | - | 830 |
2019-07-02 | - | - | - | 830 | - | 830 |
2019-07-01 | - | - | - | 830 | - | 830 |
2019-06-28 | - | - | - | 830 | - | 830 |
2019-06-27 | 800 | 830 | 800 | 830 | 500 | 830 |
2019-06-26 | - | - | - | 838 | - | 838 |
2019-06-25 | 838 | 838 | 838 | 838 | 200 | 838 |
2019-06-24 | 870 | 870 | 868 | 868 | 800 | 868 |
2019-06-21 | 855 | 855 | 848 | 848 | 1,100 | 848 |
2019-06-20 | - | - | - | 848 | - | 848 |
2019-06-19 | - | - | - | 848 | - | 848 |
2019-06-18 | - | - | - | 848 | - | 848 |
2019-06-17 | - | - | - | 848 | - | 848 |
2019-06-14 | 849 | 849 | 847 | 848 | 1,400 | 848 |
2019-06-13 | - | - | - | 838 | - | 838 |
2019-06-12 | - | - | - | 838 | - | 838 |
2019-06-11 | 846 | 849 | 834 | 838 | 1,700 | 838 |
2019-06-10 | 837 | 848 | 816 | 846 | 2,600 | 846 |
2019-06-07 | 810 | 823 | 795 | 822 | 3,700 | 822 |
2019-06-06 | 775 | 775 | 760 | 765 | 500 | 765 |
2019-06-05 | 757 | 777 | 744 | 775 | 2,400 | 775 |
2019-06-04 | - | - | - | 738 | - | 738 |
2019-06-03 | 735 | 741 | 726 | 738 | 800 | 738 |
2019-05-31 | 750 | 750 | 735 | 735 | 1,400 | 735 |
2019-05-30 | 733 | 758 | 733 | 758 | 400 | 758 |
2019-05-29 | 740 | 755 | 736 | 741 | 1,000 | 741 |
2019-05-28 | 780 | 780 | 765 | 765 | 1,300 | 765 |
2019-05-27 | 728 | 740 | 721 | 740 | 2,700 | 740 |
2019-05-24 | 729 | 733 | 729 | 733 | 300 | 733 |
2019-05-23 | 740 | 740 | 729 | 733 | 1,100 | 733 |
2019-05-22 | 733 | 733 | 733 | 733 | 600 | 733 |
2019-05-21 | - | - | - | 721 | - | 721 |
2019-05-20 | - | - | - | 721 | - | 721 |
2019-05-17 | 721 | 721 | 721 | 721 | 500 | 721 |
2019-05-16 | 716 | 725 | 716 | 720 | 1,600 | 720 |
2019-05-15 | 731 | 731 | 731 | 731 | 200 | 731 |
2019-05-14 | 737 | 740 | 702 | 734 | 5,100 | 734 |
2019-05-13 | 741 | 757 | 741 | 757 | 1,000 | 757 |
2019-05-10 | 752 | 770 | 748 | 757 | 2,200 | 757 |
2019-05-09 | 740 | 755 | 740 | 755 | 200 | 755 |
2019-05-08 | 757 | 765 | 740 | 740 | 3,200 | 740 |
2019-05-07 | 796 | 796 | 756 | 757 | 2,800 | 757 |
2019-04-26 | 777 | 798 | 777 | 798 | 1,100 | 798 |
2019-04-25 | 770 | 788 | 770 | 788 | 300 | 788 |
2019-04-24 | 786 | 786 | 771 | 776 | 700 | 776 |
2019-04-23 | 785 | 786 | 780 | 786 | 1,000 | 786 |
2019-04-22 | 779 | 799 | 762 | 799 | 2,100 | 799 |
2019-04-19 | 775 | 787 | 775 | 781 | 900 | 781 |
2019-04-18 | 759 | 763 | 759 | 760 | 700 | 760 |
2019-04-17 | 759 | 763 | 750 | 763 | 1,700 | 763 |
2019-04-16 | 800 | 800 | 759 | 759 | 1,600 | 759 |
2019-04-15 | 780 | 789 | 780 | 789 | 700 | 789 |
2019-04-12 | - | - | - | 799 | - | 799 |
2019-04-11 | 788 | 799 | 788 | 799 | 400 | 799 |
2019-04-10 | 793 | 803 | 793 | 803 | 600 | 803 |
2019-04-09 | - | - | - | 786 | - | 786 |
2019-04-08 | 785 | 786 | 785 | 786 | 800 | 786 |
2019-04-05 | 768 | 800 | 768 | 800 | 400 | 800 |
2019-04-04 | 780 | 780 | 754 | 764 | 3,500 | 764 |
2019-04-03 | 776 | 795 | 770 | 795 | 1,400 | 795 |
2019-04-02 | 775 | 775 | 775 | 775 | 1,500 | 775 |
2019-04-01 | 800 | 800 | 760 | 775 | 5,600 | 775 |
2019-03-29 | 795 | 800 | 795 | 800 | 900 | 800 |
2019-03-28 | 779 | 800 | 777 | 777 | 2,000 | 777 |
2019-03-27 | 752 | 752 | 749 | 749 | 1,100 | 749 |
2019-03-26 | 768 | 768 | 768 | 768 | 200 | 768 |
2019-03-25 | 758 | 758 | 758 | 758 | 100 | 758 |
2019-03-22 | 744 | 744 | 740 | 740 | 1,100 | 740 |
2019-03-20 | 739 | 744 | 739 | 744 | 1,800 | 744 |
2019-03-19 | 750 | 750 | 739 | 739 | 2,000 | 739 |
2019-03-18 | 770 | 770 | 740 | 764 | 2,200 | 764 |
2019-03-15 | 780 | 789 | 755 | 770 | 900 | 770 |
2019-03-14 | 789 | 800 | 775 | 790 | 700 | 790 |
2019-03-13 | 810 | 830 | 793 | 818 | 4,500 | 818 |
2019-03-12 | 843 | 850 | 825 | 837 | 3,800 | 837 |
2019-03-11 | 819 | 819 | 819 | 819 | 900 | 819 |
2019-03-08 | 814 | 819 | 794 | 819 | 800 | 819 |
2019-03-07 | 815 | 847 | 805 | 844 | 4,200 | 844 |
2019-03-06 | 864 | 865 | 792 | 860 | 25,800 | 860 |
2019-03-05 | 724 | 865 | 715 | 865 | 17,400 | 865 |
2019-03-04 | 695 | 720 | 695 | 715 | 900 | 715 |
2019-03-01 | 706 | 710 | 706 | 710 | 200 | 710 |
2019-02-28 | - | - | - | 710 | - | 710 |
2019-02-27 | 707 | 711 | 705 | 710 | 1,000 | 710 |
2019-02-26 | 717 | 718 | 717 | 718 | 200 | 718 |
2019-02-25 | - | - | - | 710 | - | 710 |
2019-02-22 | 718 | 718 | 710 | 710 | 300 | 710 |
2019-02-21 | 718 | 718 | 707 | 707 | 400 | 707 |
2019-02-20 | 718 | 718 | 718 | 718 | 200 | 718 |
2019-02-19 | 718 | 718 | 718 | 718 | 100 | 718 |
2019-02-18 | 720 | 720 | 720 | 720 | 100 | 720 |
2019-02-15 | - | - | - | 720 | - | 720 |
2019-02-14 | - | - | - | 720 | - | 720 |
2019-02-13 | 719 | 720 | 719 | 720 | 200 | 720 |
2019-02-12 | 697 | 718 | 696 | 715 | 700 | 715 |
2019-02-08 | 692 | 722 | 692 | 722 | 1,200 | 722 |
2019-02-07 | 700 | 700 | 700 | 700 | 900 | 700 |
2019-02-06 | 701 | 701 | 701 | 701 | 100 | 701 |
2019-02-05 | 702 | 702 | 702 | 702 | 100 | 702 |
2019-02-04 | 702 | 702 | 702 | 702 | 100 | 702 |
2019-02-01 | - | - | - | 702 | - | 702 |
2019-01-31 | 702 | 702 | 702 | 702 | 300 | 702 |
2019-01-30 | 717 | 717 | 702 | 702 | 500 | 702 |
2019-01-29 | - | - | - | 702 | - | 702 |
2019-01-28 | 702 | 702 | 702 | 702 | 200 | 702 |
2019-01-25 | 704 | 704 | 704 | 704 | 200 | 704 |
2019-01-24 | - | - | - | 729 | - | 729 |
2019-01-23 | - | - | - | 729 | - | 729 |
2019-01-22 | - | - | - | 729 | - | 729 |
2019-01-21 | 715 | 729 | 715 | 729 | 1,600 | 729 |
2019-01-18 | 687 | 725 | 687 | 725 | 1,200 | 725 |
2019-01-17 | - | - | - | 702 | - | 702 |
2019-01-16 | - | - | - | 702 | - | 702 |
2019-01-15 | - | - | - | 702 | - | 702 |
2019-01-11 | 676 | 702 | 676 | 702 | 1,800 | 702 |
2019-01-10 | 708 | 708 | 690 | 690 | 900 | 690 |
2019-01-09 | 711 | 711 | 695 | 705 | 1,200 | 705 |
2019-01-08 | 734 | 734 | 734 | 734 | 100 | 734 |
2019-01-07 | 700 | 704 | 700 | 704 | 300 | 704 |
2019-01-04 | 711 | 719 | 711 | 719 | 500 | 719 |
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