3578 倉庫精練(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 358 | 358 | 358 | 358 | 100 | 358 |
2020-12-29 | 366 | 366 | 366 | 366 | 200 | 366 |
2020-12-28 | 363 | 365 | 360 | 365 | 500 | 365 |
2020-12-25 | 356 | 360 | 356 | 360 | 3,000 | 360 |
2020-12-24 | 360 | 364 | 355 | 364 | 1,200 | 364 |
2020-12-23 | 352 | 355 | 344 | 355 | 41,200 | 355 |
2020-12-22 | 354 | 356 | 352 | 352 | 2,600 | 352 |
2020-12-21 | 373 | 373 | 360 | 360 | 5,900 | 360 |
2020-12-18 | 381 | 381 | 377 | 378 | 1,000 | 378 |
2020-12-17 | 389 | 389 | 389 | 389 | 100 | 389 |
2020-12-16 | 388 | 390 | 373 | 389 | 3,400 | 389 |
2020-12-15 | 390 | 390 | 382 | 382 | 1,300 | 382 |
2020-12-14 | 391 | 391 | 367 | 375 | 5,400 | 375 |
2020-12-11 | 395 | 397 | 387 | 395 | 900 | 395 |
2020-12-10 | 395 | 395 | 395 | 395 | 100 | 395 |
2020-12-09 | 394 | 405 | 384 | 395 | 10,100 | 395 |
2020-12-08 | 399 | 410 | 386 | 394 | 5,400 | 394 |
2020-12-07 | 374 | 405 | 367 | 390 | 29,700 | 390 |
2020-12-04 | 485 | 494 | 484 | 485 | 4,700 | 485 |
2020-12-03 | 495 | 502 | 485 | 485 | 18,200 | 485 |
2020-12-02 | 493 | 515 | 489 | 515 | 1,500 | 515 |
2020-12-01 | 499 | 507 | 493 | 505 | 2,200 | 505 |
2020-11-30 | 500 | 508 | 485 | 491 | 5,000 | 491 |
2020-11-27 | 526 | 531 | 524 | 524 | 1,500 | 524 |
2020-11-26 | 548 | 548 | 522 | 540 | 26,600 | 540 |
2020-11-25 | 519 | 549 | 519 | 549 | 2,200 | 549 |
2020-11-24 | 547 | 548 | 547 | 548 | 1,000 | 548 |
2020-11-20 | 527 | 527 | 527 | 527 | 200 | 527 |
2020-11-19 | 545 | 545 | 535 | 540 | 1,500 | 540 |
2020-11-18 | 545 | 555 | 540 | 550 | 3,400 | 550 |
2020-11-17 | 560 | 560 | 540 | 545 | 2,000 | 545 |
2020-11-16 | 538 | 560 | 533 | 560 | 4,000 | 560 |
2020-11-13 | 596 | 601 | 568 | 568 | 2,000 | 568 |
2020-11-12 | 591 | 596 | 591 | 596 | 600 | 596 |
2020-11-11 | - | - | - | 580 | - | 580 |
2020-11-10 | - | - | - | 580 | - | 580 |
2020-11-09 | 600 | 600 | 580 | 580 | 2,800 | 580 |
2020-11-06 | - | - | - | 591 | - | 591 |
2020-11-05 | 592 | 592 | 591 | 591 | 300 | 591 |
2020-11-04 | - | - | - | 592 | - | 592 |
2020-11-02 | 591 | 592 | 591 | 592 | 300 | 592 |
2020-10-30 | - | - | - | 619 | - | 619 |
2020-10-29 | - | - | - | 619 | - | 619 |
2020-10-28 | 602 | 619 | 602 | 619 | 300 | 619 |
2020-10-27 | 617 | 619 | 617 | 617 | 500 | 617 |
2020-10-26 | 600 | 600 | 600 | 600 | 25,400 | 600 |
2020-10-23 | - | - | - | 600 | - | 600 |
2020-10-22 | - | - | - | 600 | - | 600 |
2020-10-21 | - | - | - | 600 | - | 600 |
2020-10-20 | 600 | 600 | 600 | 600 | 600 | 600 |
2020-10-19 | 600 | 600 | 600 | 600 | 600 | 600 |
2020-10-16 | 577 | 586 | 577 | 585 | 1,300 | 585 |
2020-10-15 | 590 | 591 | 575 | 577 | 900 | 577 |
2020-10-14 | 595 | 610 | 595 | 610 | 1,200 | 610 |
2020-10-13 | - | - | - | 601 | - | 601 |
2020-10-12 | - | - | - | 601 | - | 601 |
2020-10-09 | - | - | - | 601 | - | 601 |
2020-10-08 | - | - | - | 601 | - | 601 |
2020-10-07 | 601 | 601 | 601 | 601 | 500 | 601 |
2020-10-06 | - | - | - | 595 | - | 595 |
2020-10-05 | 595 | 595 | 595 | 595 | 200 | 595 |
2020-10-02 | 599 | 599 | 599 | 599 | 100 | 599 |
2020-09-30 | 595 | 595 | 591 | 592 | 400 | 592 |
2020-09-29 | - | - | - | 615 | - | 615 |
2020-09-28 | - | - | - | 615 | - | 615 |
2020-09-25 | - | - | - | 630 | - | 630 |
2020-09-24 | - | - | - | 630 | - | 630 |
2020-09-23 | 630 | 630 | 630 | 630 | 100 | 630 |
2020-09-18 | 628 | 628 | 618 | 618 | 200 | 618 |
2020-09-17 | 600 | 600 | 600 | 600 | 300 | 600 |
2020-09-16 | - | - | - | 596 | - | 596 |
2020-09-15 | 596 | 596 | 596 | 596 | 100 | 596 |
2020-09-14 | 591 | 598 | 591 | 596 | 400 | 596 |
2020-09-11 | 591 | 591 | 591 | 591 | 200 | 591 |
2020-09-10 | 590 | 590 | 590 | 590 | 600 | 590 |
2020-09-09 | - | - | - | 570 | - | 570 |
2020-09-08 | 560 | 570 | 560 | 570 | 200 | 570 |
2020-09-07 | - | - | - | 570 | - | 570 |
2020-09-04 | 560 | 570 | 554 | 570 | 2,400 | 570 |
2020-09-03 | 575 | 575 | 570 | 570 | 1,400 | 570 |
2020-09-02 | 575 | 575 | 575 | 575 | 500 | 575 |
2020-09-01 | 575 | 575 | 575 | 575 | 200 | 575 |
2020-08-31 | - | - | - | 559 | - | 559 |
2020-08-28 | 555 | 561 | 555 | 559 | 800 | 559 |
2020-08-27 | 555 | 555 | 555 | 555 | 500 | 555 |
2020-08-26 | 561 | 567 | 555 | 560 | 1,900 | 560 |
2020-08-25 | 550 | 550 | 550 | 550 | 500 | 550 |
2020-08-24 | 545 | 545 | 545 | 545 | 500 | 545 |
2020-08-21 | - | - | - | 545 | - | 545 |
2020-08-20 | - | - | - | 545 | - | 545 |
2020-08-19 | 520 | 545 | 520 | 545 | 900 | 545 |
2020-08-18 | 526 | 526 | 526 | 526 | 200 | 526 |
2020-08-17 | 525 | 526 | 525 | 525 | 400 | 525 |
2020-08-14 | - | - | - | 520 | - | 520 |
2020-08-13 | 518 | 520 | 518 | 520 | 600 | 520 |
2020-08-12 | - | - | - | 503 | - | 503 |
2020-08-11 | 499 | 503 | 499 | 503 | 400 | 503 |
2020-08-07 | 520 | 520 | 480 | 480 | 600 | 480 |
2020-08-06 | - | - | - | 528 | - | 528 |
2020-08-05 | - | - | - | 512 | - | 512 |
2020-08-04 | - | - | - | 489 | - | 489 |
2020-08-03 | 489 | 489 | 489 | 489 | 900 | 489 |
2020-07-31 | 509 | 509 | 475 | 489 | 1,100 | 489 |
2020-07-30 | - | - | - | 520 | - | 520 |
2020-07-29 | 520 | 520 | 520 | 520 | 1,100 | 520 |
2020-07-28 | 510 | 510 | 504 | 504 | 200 | 504 |
2020-07-27 | 491 | 504 | 491 | 504 | 1,500 | 504 |
2020-07-22 | 520 | 520 | 520 | 520 | 500 | 520 |
2020-07-21 | - | - | - | 541 | - | 541 |
2020-07-20 | - | - | - | 542 | - | 542 |
2020-07-17 | - | - | - | 542 | - | 542 |
2020-07-16 | 525 | 542 | 525 | 542 | 400 | 542 |
2020-07-15 | - | - | - | 530 | - | 530 |
2020-07-14 | - | - | - | 530 | - | 530 |
2020-07-13 | 530 | 530 | 494 | 530 | 2,300 | 530 |
2020-07-10 | - | - | - | 541 | - | 541 |
2020-07-09 | 550 | 550 | 541 | 541 | 2,300 | 541 |
2020-07-08 | - | - | - | 550 | - | 550 |
2020-07-07 | - | - | - | 550 | - | 550 |
2020-07-06 | - | - | - | 550 | - | 550 |
2020-07-03 | 560 | 560 | 550 | 550 | 700 | 550 |
2020-07-02 | - | - | - | 581 | - | 581 |
2020-07-01 | 581 | 581 | 581 | 581 | 200 | 581 |
2020-06-30 | 569 | 569 | 569 | 569 | 100 | 569 |
2020-06-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2020-06-26 | - | - | - | 557 | - | 557 |
2020-06-25 | - | - | - | 557 | - | 557 |
2020-06-24 | 560 | 560 | 557 | 557 | 1,100 | 557 |
2020-06-23 | - | - | - | 556 | - | 556 |
2020-06-22 | - | - | - | 556 | - | 556 |
2020-06-19 | - | - | - | 556 | - | 556 |
2020-06-18 | 556 | 556 | 556 | 556 | 100 | 556 |
2020-06-17 | 588 | 588 | 555 | 565 | 400 | 565 |
2020-06-16 | 565 | 565 | 564 | 565 | 1,700 | 565 |
2020-06-15 | 555 | 555 | 555 | 555 | 500 | 555 |
2020-06-12 | 561 | 571 | 561 | 564 | 300 | 564 |
2020-06-11 | - | - | - | 574 | - | 574 |
2020-06-10 | 574 | 574 | 574 | 574 | 100 | 574 |
2020-06-09 | 563 | 583 | 563 | 574 | 300 | 574 |
2020-06-08 | - | - | - | 565 | - | 565 |
2020-06-05 | 565 | 565 | 565 | 565 | 100 | 565 |
2020-06-04 | - | - | - | 561 | - | 561 |
2020-06-03 | - | - | - | 561 | - | 561 |
2020-06-02 | 571 | 571 | 561 | 561 | 1,100 | 561 |
2020-06-01 | - | - | - | 571 | - | 571 |
2020-05-29 | 575 | 575 | 571 | 571 | 700 | 571 |
2020-05-28 | - | - | - | 575 | - | 575 |
2020-05-27 | 585 | 585 | 565 | 575 | 900 | 575 |
2020-05-26 | 587 | 600 | 585 | 585 | 2,600 | 585 |
2020-05-25 | 570 | 581 | 570 | 581 | 1,100 | 581 |
2020-05-22 | 565 | 566 | 558 | 566 | 1,300 | 566 |
2020-05-21 | 583 | 585 | 583 | 585 | 3,600 | 585 |
2020-05-20 | 583 | 583 | 567 | 579 | 400 | 579 |
2020-05-19 | 559 | 560 | 556 | 556 | 2,800 | 556 |
2020-05-18 | 585 | 585 | 559 | 559 | 1,400 | 559 |
2020-05-15 | 585 | 585 | 570 | 570 | 1,300 | 570 |
2020-05-14 | 553 | 640 | 550 | 585 | 7,000 | 585 |
2020-05-13 | 612 | 622 | 556 | 556 | 11,100 | 556 |
2020-05-12 | 529 | 619 | 529 | 582 | 9,900 | 582 |
2020-05-11 | 458 | 538 | 458 | 522 | 6,100 | 522 |
2020-05-08 | - | - | - | 458 | - | 458 |
2020-05-07 | 450 | 458 | 449 | 458 | 1,800 | 458 |
2020-05-01 | 420 | 420 | 420 | 420 | 900 | 420 |
2020-04-30 | 408 | 410 | 408 | 410 | 1,100 | 410 |
2020-04-28 | 392 | 406 | 390 | 406 | 2,300 | 406 |
2020-04-27 | - | - | - | 386 | - | 386 |
2020-04-24 | 391 | 391 | 386 | 386 | 2,600 | 386 |
2020-04-23 | 409 | 409 | 389 | 389 | 3,000 | 389 |
2020-04-22 | 401 | 401 | 401 | 401 | 100 | 401 |
2020-04-21 | 396 | 403 | 395 | 403 | 500 | 403 |
2020-04-20 | 404 | 404 | 395 | 395 | 300 | 395 |
2020-04-17 | 395 | 395 | 384 | 386 | 1,000 | 386 |
2020-04-16 | - | - | - | 395 | - | 395 |
2020-04-15 | 395 | 395 | 395 | 395 | 200 | 395 |
2020-04-14 | 409 | 409 | 396 | 396 | 500 | 396 |
2020-04-13 | 399 | 406 | 398 | 406 | 1,000 | 406 |
2020-04-10 | 407 | 413 | 392 | 398 | 2,300 | 398 |
2020-04-09 | 392 | 394 | 380 | 394 | 1,800 | 394 |
2020-04-08 | 360 | 367 | 330 | 360 | 13,600 | 360 |
2020-04-07 | 360 | 368 | 360 | 368 | 5,000 | 368 |
2020-04-06 | 363 | 363 | 362 | 362 | 1,000 | 362 |
2020-04-03 | 366 | 367 | 363 | 364 | 2,300 | 364 |
2020-04-02 | 370 | 370 | 370 | 370 | 100 | 370 |
2020-04-01 | 407 | 407 | 389 | 397 | 3,700 | 397 |
2020-03-31 | 395 | 399 | 391 | 399 | 2,000 | 399 |
2020-03-30 | 395 | 395 | 395 | 395 | 1,400 | 395 |
2020-03-27 | 374 | 389 | 366 | 389 | 900 | 389 |
2020-03-26 | 399 | 399 | 375 | 375 | 1,200 | 375 |
2020-03-25 | 410 | 410 | 392 | 400 | 7,100 | 400 |
2020-03-24 | 420 | 421 | 347 | 386 | 26,800 | 386 |
2020-03-23 | 420 | 420 | 420 | 420 | 200 | 420 |
2020-03-19 | 482 | 482 | 410 | 428 | 5,000 | 428 |
2020-03-18 | 499 | 500 | 485 | 490 | 3,000 | 490 |
2020-03-17 | 481 | 530 | 481 | 510 | 4,600 | 510 |
2020-03-16 | 590 | 590 | 570 | 570 | 600 | 570 |
2020-03-13 | 610 | 610 | 570 | 570 | 1,400 | 570 |
2020-03-12 | 620 | 625 | 620 | 625 | 500 | 625 |
2020-03-11 | 650 | 650 | 650 | 650 | 400 | 650 |
2020-03-10 | 650 | 650 | 620 | 650 | 2,500 | 650 |
2020-03-09 | 664 | 664 | 650 | 650 | 2,200 | 650 |
2020-03-06 | 665 | 665 | 665 | 665 | 200 | 665 |
2020-03-05 | - | - | - | 662 | - | 662 |
2020-03-04 | 662 | 662 | 662 | 662 | 500 | 662 |
2020-03-03 | 670 | 671 | 669 | 671 | 5,700 | 671 |
2020-03-02 | 680 | 680 | 680 | 680 | 200 | 680 |
2020-02-28 | 670 | 725 | 670 | 700 | 2,100 | 700 |
2020-02-27 | 697 | 697 | 681 | 687 | 1,200 | 687 |
2020-02-26 | 710 | 710 | 710 | 710 | 100 | 710 |
2020-02-25 | - | - | - | 710 | - | 710 |
2020-02-21 | - | - | - | 710 | - | 710 |
2020-02-20 | - | - | - | 710 | - | 710 |
2020-02-19 | 710 | 710 | 710 | 710 | 100 | 710 |
2020-02-18 | 710 | 710 | 710 | 710 | 500 | 710 |
2020-02-17 | 710 | 710 | 710 | 710 | 200 | 710 |
2020-02-14 | - | - | - | 710 | - | 710 |
2020-02-13 | 710 | 710 | 710 | 710 | 1,200 | 710 |
2020-02-12 | 730 | 730 | 730 | 730 | 100 | 730 |
2020-02-10 | - | - | - | 710 | - | 710 |
2020-02-07 | - | - | - | 710 | - | 710 |
2020-02-06 | 710 | 710 | 710 | 710 | 300 | 710 |
2020-02-05 | - | - | - | 701 | - | 701 |
2020-02-04 | 708 | 708 | 701 | 701 | 1,100 | 701 |
2020-02-03 | 710 | 710 | 710 | 710 | 100 | 710 |
2020-01-31 | - | - | - | 710 | - | 710 |
2020-01-30 | - | - | - | 710 | - | 710 |
2020-01-29 | 710 | 710 | 710 | 710 | 1,100 | 710 |
2020-01-28 | - | - | - | 714 | - | 714 |
2020-01-27 | 714 | 714 | 714 | 714 | 800 | 714 |
2020-01-24 | - | - | - | 712 | - | 712 |
2020-01-23 | 712 | 712 | 712 | 712 | 100 | 712 |
2020-01-22 | 719 | 719 | 712 | 712 | 1,200 | 712 |
2020-01-21 | 718 | 718 | 713 | 713 | 300 | 713 |
2020-01-20 | 719 | 719 | 715 | 715 | 1,200 | 715 |
2020-01-17 | 713 | 728 | 713 | 728 | 200 | 728 |
2020-01-16 | 713 | 713 | 713 | 713 | 100 | 713 |
2020-01-15 | 715 | 715 | 715 | 715 | 100 | 715 |
2020-01-14 | - | - | - | 701 | - | 701 |
2020-01-10 | - | - | - | 701 | - | 701 |
2020-01-09 | 701 | 701 | 701 | 701 | 400 | 701 |
2020-01-08 | 710 | 710 | 710 | 710 | 700 | 710 |
2020-01-07 | 710 | 712 | 692 | 700 | 2,300 | 700 |
2020-01-06 | - | - | - | 691 | - | 691 |
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