3578 倉庫精練(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 378 | 383 | 371 | 371 | 7,200 | 371 |
2021-12-29 | 371 | 383 | 371 | 375 | 9,800 | 375 |
2021-12-28 | 373 | 375 | 370 | 374 | 26,300 | 374 |
2021-12-27 | 373 | 395 | 368 | 368 | 23,400 | 368 |
2021-12-24 | 375 | 380 | 367 | 375 | 13,000 | 375 |
2021-12-23 | 371 | 372 | 369 | 370 | 3,000 | 370 |
2021-12-22 | 371 | 377 | 366 | 369 | 12,000 | 369 |
2021-12-21 | 370 | 384 | 370 | 370 | 14,400 | 370 |
2021-12-20 | 377 | 390 | 371 | 372 | 15,200 | 372 |
2021-12-17 | 392 | 395 | 360 | 384 | 32,000 | 384 |
2021-12-16 | 391 | 398 | 390 | 392 | 4,100 | 392 |
2021-12-15 | 395 | 398 | 388 | 390 | 8,800 | 390 |
2021-12-14 | 400 | 405 | 396 | 396 | 9,500 | 396 |
2021-12-13 | 403 | 405 | 394 | 404 | 7,400 | 404 |
2021-12-10 | 406 | 412 | 401 | 403 | 7,700 | 403 |
2021-12-09 | 409 | 415 | 404 | 407 | 6,500 | 407 |
2021-12-08 | 404 | 415 | 404 | 409 | 8,300 | 409 |
2021-12-07 | 412 | 412 | 404 | 404 | 3,100 | 404 |
2021-12-06 | 404 | 411 | 404 | 410 | 3,700 | 410 |
2021-12-03 | 400 | 404 | 400 | 404 | 1,600 | 404 |
2021-12-02 | 398 | 406 | 398 | 400 | 3,600 | 400 |
2021-12-01 | 400 | 404 | 398 | 400 | 6,800 | 400 |
2021-11-30 | 401 | 412 | 400 | 400 | 4,100 | 400 |
2021-11-29 | 401 | 414 | 401 | 402 | 10,400 | 402 |
2021-11-26 | 414 | 419 | 403 | 409 | 34,100 | 409 |
2021-11-25 | 431 | 439 | 431 | 432 | 5,700 | 432 |
2021-11-24 | 443 | 446 | 431 | 431 | 16,200 | 431 |
2021-11-22 | 455 | 461 | 443 | 443 | 14,100 | 443 |
2021-11-19 | 433 | 437 | 426 | 432 | 6,200 | 432 |
2021-11-18 | 440 | 448 | 427 | 427 | 8,000 | 427 |
2021-11-17 | 444 | 454 | 439 | 443 | 11,500 | 443 |
2021-11-16 | 433 | 475 | 433 | 447 | 31,800 | 447 |
2021-11-15 | 426 | 434 | 424 | 431 | 8,900 | 431 |
2021-11-12 | 439 | 441 | 420 | 423 | 27,400 | 423 |
2021-11-11 | 444 | 454 | 437 | 441 | 21,300 | 441 |
2021-11-10 | 457 | 457 | 438 | 438 | 35,100 | 438 |
2021-11-09 | 463 | 470 | 456 | 459 | 21,100 | 459 |
2021-11-08 | 488 | 494 | 454 | 454 | 44,400 | 454 |
2021-11-05 | 489 | 498 | 484 | 491 | 15,000 | 491 |
2021-11-04 | 505 | 506 | 490 | 490 | 31,600 | 490 |
2021-11-02 | 512 | 545 | 497 | 513 | 57,900 | 513 |
2021-11-01 | 530 | 536 | 510 | 522 | 42,800 | 522 |
2021-10-29 | 565 | 566 | 530 | 550 | 46,700 | 550 |
2021-10-28 | 588 | 593 | 558 | 565 | 52,600 | 565 |
2021-10-27 | 627 | 631 | 578 | 581 | 98,800 | 581 |
2021-10-26 | 658 | 668 | 621 | 625 | 92,700 | 625 |
2021-10-25 | 615 | 698 | 612 | 649 | 235,600 | 649 |
2021-10-22 | 632 | 725 | 604 | 625 | 446,400 | 625 |
2021-10-21 | 718 | 741 | 642 | 642 | 391,400 | 642 |
2021-10-20 | 806 | 851 | 771 | 778 | 1,083,100 | 778 |
2021-10-19 | 611 | 701 | 609 | 701 | 128,000 | 701 |
2021-10-18 | 636 | 636 | 577 | 601 | 74,500 | 601 |
2021-10-15 | 695 | 697 | 575 | 627 | 252,900 | 627 |
2021-10-14 | 555 | 635 | 504 | 635 | 428,100 | 635 |
2021-10-13 | 581 | 664 | 535 | 535 | 282,800 | 535 |
2021-10-12 | 495 | 564 | 490 | 564 | 11,800 | 564 |
2021-10-11 | 484 | 538 | 483 | 484 | 13,600 | 484 |
2021-10-08 | 457 | 509 | 457 | 509 | 4,900 | 509 |
2021-10-07 | 449 | 449 | 449 | 449 | 100 | 449 |
2021-10-06 | 459 | 459 | 449 | 449 | 2,600 | 449 |
2021-10-05 | 466 | 467 | 450 | 459 | 4,800 | 459 |
2021-10-04 | 516 | 517 | 464 | 468 | 9,600 | 468 |
2021-10-01 | 530 | 570 | 490 | 490 | 27,200 | 490 |
2021-09-30 | 492 | 549 | 487 | 548 | 7,100 | 548 |
2021-09-29 | 466 | 512 | 466 | 512 | 5,500 | 512 |
2021-09-28 | 498 | 501 | 469 | 471 | 12,300 | 471 |
2021-09-27 | 436 | 523 | 436 | 517 | 52,800 | 517 |
2021-09-24 | 436 | 436 | 435 | 435 | 500 | 435 |
2021-09-22 | - | - | - | 452 | - | 452 |
2021-09-21 | 428 | 452 | 428 | 452 | 700 | 452 |
2021-09-17 | 447 | 460 | 447 | 460 | 1,200 | 460 |
2021-09-16 | 444 | 445 | 444 | 445 | 400 | 445 |
2021-09-15 | 445 | 445 | 445 | 445 | 500 | 445 |
2021-09-14 | 423 | 445 | 423 | 439 | 2,100 | 439 |
2021-09-13 | 425 | 428 | 425 | 428 | 1,700 | 428 |
2021-09-10 | 416 | 425 | 416 | 419 | 1,400 | 419 |
2021-09-09 | 415 | 416 | 415 | 416 | 1,600 | 416 |
2021-09-08 | 419 | 419 | 411 | 416 | 1,200 | 416 |
2021-09-07 | 414 | 422 | 414 | 420 | 900 | 420 |
2021-09-06 | 414 | 414 | 414 | 414 | 100 | 414 |
2021-09-03 | 410 | 412 | 406 | 412 | 800 | 412 |
2021-09-02 | 413 | 413 | 410 | 410 | 600 | 410 |
2021-09-01 | 411 | 412 | 411 | 411 | 600 | 411 |
2021-08-31 | 410 | 412 | 410 | 412 | 700 | 412 |
2021-08-30 | - | - | - | 411 | - | 411 |
2021-08-27 | 411 | 411 | 411 | 411 | 300 | 411 |
2021-08-26 | 411 | 411 | 411 | 411 | 300 | 411 |
2021-08-25 | - | - | - | 417 | - | 417 |
2021-08-24 | 417 | 417 | 417 | 417 | 1,300 | 417 |
2021-08-23 | - | - | - | 417 | - | 417 |
2021-08-20 | 417 | 417 | 407 | 417 | 1,100 | 417 |
2021-08-19 | 417 | 417 | 417 | 417 | 2,000 | 417 |
2021-08-18 | 413 | 424 | 413 | 417 | 3,500 | 417 |
2021-08-17 | 409 | 409 | 409 | 409 | 20,000 | 409 |
2021-08-16 | 409 | 409 | 408 | 409 | 1,600 | 409 |
2021-08-13 | 413 | 413 | 413 | 413 | 300 | 413 |
2021-08-12 | 415 | 415 | 406 | 414 | 24,300 | 414 |
2021-08-11 | 402 | 410 | 402 | 402 | 500 | 402 |
2021-08-10 | 410 | 410 | 396 | 410 | 2,700 | 410 |
2021-08-06 | 417 | 424 | 417 | 418 | 1,500 | 418 |
2021-08-05 | 419 | 419 | 419 | 419 | 500 | 419 |
2021-08-04 | 419 | 420 | 418 | 420 | 600 | 420 |
2021-08-03 | 418 | 419 | 418 | 418 | 600 | 418 |
2021-08-02 | 421 | 421 | 418 | 418 | 2,700 | 418 |
2021-07-30 | 422 | 422 | 422 | 422 | 100 | 422 |
2021-07-29 | 422 | 422 | 422 | 422 | 400 | 422 |
2021-07-28 | 423 | 423 | 423 | 423 | 300 | 423 |
2021-07-27 | 425 | 425 | 425 | 425 | 100 | 425 |
2021-07-26 | - | - | - | 422 | - | 422 |
2021-07-21 | 422 | 422 | 422 | 422 | 200 | 422 |
2021-07-20 | - | - | - | 430 | - | 430 |
2021-07-19 | - | - | - | 430 | - | 430 |
2021-07-16 | 425 | 430 | 419 | 430 | 400 | 430 |
2021-07-15 | 431 | 431 | 431 | 431 | 300 | 431 |
2021-07-14 | - | - | - | 431 | - | 431 |
2021-07-13 | - | - | - | 431 | - | 431 |
2021-07-12 | 431 | 431 | 431 | 431 | 100 | 431 |
2021-07-09 | - | - | - | 431 | - | 431 |
2021-07-08 | - | - | - | 431 | - | 431 |
2021-07-07 | 432 | 432 | 431 | 431 | 600 | 431 |
2021-07-06 | 433 | 433 | 433 | 433 | 100 | 433 |
2021-07-05 | - | - | - | 432 | - | 432 |
2021-07-02 | 432 | 432 | 432 | 432 | 700 | 432 |
2021-07-01 | 432 | 432 | 432 | 432 | 100 | 432 |
2021-06-30 | 439 | 439 | 439 | 439 | 100 | 439 |
2021-06-29 | 433 | 437 | 433 | 437 | 200 | 437 |
2021-06-28 | 431 | 431 | 431 | 431 | 200 | 431 |
2021-06-25 | - | - | - | 439 | - | 439 |
2021-06-24 | 439 | 439 | 439 | 439 | 500 | 439 |
2021-06-23 | 436 | 436 | 436 | 436 | 700 | 436 |
2021-06-22 | 441 | 445 | 441 | 445 | 200 | 445 |
2021-06-21 | 440 | 441 | 422 | 433 | 2,400 | 433 |
2021-06-18 | 458 | 458 | 458 | 458 | 200 | 458 |
2021-06-17 | 450 | 450 | 450 | 450 | 100 | 450 |
2021-06-16 | 445 | 455 | 432 | 455 | 1,300 | 455 |
2021-06-15 | 461 | 461 | 461 | 461 | 300 | 461 |
2021-06-14 | 462 | 478 | 461 | 461 | 1,700 | 461 |
2021-06-11 | 459 | 460 | 459 | 460 | 900 | 460 |
2021-06-10 | - | - | - | 460 | - | 460 |
2021-06-09 | 455 | 460 | 455 | 460 | 1,600 | 460 |
2021-06-08 | 456 | 456 | 455 | 455 | 400 | 455 |
2021-06-07 | 449 | 460 | 445 | 452 | 2,800 | 452 |
2021-06-04 | 435 | 453 | 435 | 453 | 2,300 | 453 |
2021-06-03 | 436 | 460 | 436 | 436 | 4,900 | 436 |
2021-06-02 | 424 | 433 | 424 | 433 | 2,500 | 433 |
2021-06-01 | 425 | 429 | 425 | 425 | 1,000 | 425 |
2021-05-31 | 417 | 424 | 417 | 424 | 2,400 | 424 |
2021-05-28 | 417 | 417 | 416 | 416 | 300 | 416 |
2021-05-27 | 410 | 410 | 410 | 410 | 400 | 410 |
2021-05-26 | 408 | 408 | 408 | 408 | 200 | 408 |
2021-05-25 | 405 | 405 | 404 | 404 | 1,400 | 404 |
2021-05-24 | - | - | - | 405 | - | 405 |
2021-05-21 | 405 | 405 | 405 | 405 | 300 | 405 |
2021-05-20 | 410 | 410 | 405 | 405 | 200 | 405 |
2021-05-19 | - | - | - | 410 | - | 410 |
2021-05-18 | 410 | 410 | 410 | 410 | 200 | 410 |
2021-05-17 | 401 | 410 | 401 | 410 | 600 | 410 |
2021-05-14 | 402 | 409 | 402 | 402 | 600 | 402 |
2021-05-13 | 406 | 406 | 404 | 404 | 700 | 404 |
2021-05-12 | 413 | 415 | 405 | 415 | 2,000 | 415 |
2021-05-11 | 413 | 413 | 413 | 413 | 300 | 413 |
2021-05-10 | 413 | 413 | 413 | 413 | 100 | 413 |
2021-05-07 | 415 | 421 | 415 | 416 | 300 | 416 |
2021-05-06 | 405 | 416 | 405 | 416 | 3,300 | 416 |
2021-04-30 | 414 | 420 | 412 | 413 | 1,100 | 413 |
2021-04-28 | 405 | 412 | 405 | 412 | 200 | 412 |
2021-04-27 | 407 | 408 | 405 | 405 | 900 | 405 |
2021-04-26 | 407 | 418 | 407 | 410 | 800 | 410 |
2021-04-23 | 429 | 429 | 401 | 409 | 7,100 | 409 |
2021-04-22 | 429 | 434 | 421 | 426 | 4,800 | 426 |
2021-04-21 | 428 | 493 | 425 | 431 | 44,100 | 431 |
2021-04-20 | 423 | 433 | 415 | 415 | 2,400 | 415 |
2021-04-19 | 416 | 417 | 416 | 416 | 1,400 | 416 |
2021-04-16 | 420 | 420 | 416 | 416 | 400 | 416 |
2021-04-15 | 423 | 423 | 423 | 423 | 100 | 423 |
2021-04-14 | 425 | 430 | 423 | 423 | 3,100 | 423 |
2021-04-13 | 430 | 443 | 429 | 429 | 2,500 | 429 |
2021-04-12 | 426 | 438 | 426 | 435 | 3,700 | 435 |
2021-04-09 | 434 | 450 | 425 | 425 | 13,400 | 425 |
2021-04-08 | 437 | 455 | 434 | 434 | 5,000 | 434 |
2021-04-07 | 442 | 442 | 431 | 434 | 6,900 | 434 |
2021-04-06 | 450 | 450 | 446 | 446 | 1,800 | 446 |
2021-04-05 | 463 | 463 | 455 | 455 | 5,700 | 455 |
2021-04-02 | 484 | 484 | 470 | 471 | 3,000 | 471 |
2021-04-01 | 520 | 520 | 480 | 484 | 8,500 | 484 |
2021-03-31 | 500 | 520 | 498 | 520 | 12,000 | 520 |
2021-03-30 | 488 | 499 | 472 | 499 | 2,600 | 499 |
2021-03-29 | 485 | 494 | 477 | 494 | 11,000 | 494 |
2021-03-26 | 469 | 487 | 464 | 471 | 5,700 | 471 |
2021-03-25 | 477 | 482 | 469 | 469 | 5,500 | 469 |
2021-03-24 | 499 | 499 | 485 | 485 | 4,000 | 485 |
2021-03-23 | 491 | 492 | 483 | 492 | 1,600 | 492 |
2021-03-22 | 499 | 499 | 483 | 483 | 1,700 | 483 |
2021-03-19 | 479 | 499 | 478 | 491 | 6,900 | 491 |
2021-03-18 | 478 | 480 | 475 | 475 | 5,200 | 475 |
2021-03-17 | 463 | 480 | 463 | 472 | 21,200 | 472 |
2021-03-16 | 493 | 493 | 462 | 462 | 19,200 | 462 |
2021-03-15 | 482 | 502 | 482 | 485 | 11,700 | 485 |
2021-03-12 | 507 | 510 | 495 | 495 | 20,000 | 495 |
2021-03-11 | 504 | 524 | 491 | 524 | 47,200 | 524 |
2021-03-10 | 571 | 579 | 520 | 520 | 157,400 | 520 |
2021-03-09 | 500 | 600 | 472 | 600 | 171,700 | 600 |
2021-03-08 | 427 | 500 | 427 | 500 | 123,400 | 500 |
2021-03-05 | - | - | - | 420 | - | 420 |
2021-03-04 | 421 | 421 | 416 | 420 | 6,800 | 420 |
2021-03-03 | 423 | 425 | 420 | 425 | 4,400 | 425 |
2021-03-02 | 425 | 425 | 425 | 425 | 500 | 425 |
2021-03-01 | 410 | 428 | 410 | 423 | 1,000 | 423 |
2021-02-26 | 436 | 439 | 425 | 426 | 4,900 | 426 |
2021-02-25 | 410 | 429 | 410 | 429 | 7,300 | 429 |
2021-02-24 | 412 | 413 | 403 | 410 | 3,300 | 410 |
2021-02-22 | 403 | 415 | 398 | 412 | 5,300 | 412 |
2021-02-19 | 391 | 402 | 391 | 402 | 8,400 | 402 |
2021-02-18 | 383 | 393 | 383 | 391 | 3,300 | 391 |
2021-02-17 | 372 | 383 | 371 | 383 | 8,500 | 383 |
2021-02-16 | 370 | 371 | 367 | 370 | 3,400 | 370 |
2021-02-15 | 380 | 380 | 367 | 367 | 3,300 | 367 |
2021-02-12 | 371 | 386 | 371 | 380 | 4,700 | 380 |
2021-02-10 | 363 | 370 | 361 | 370 | 1,900 | 370 |
2021-02-09 | 360 | 362 | 357 | 362 | 2,600 | 362 |
2021-02-08 | 367 | 370 | 355 | 360 | 19,000 | 360 |
2021-02-05 | 365 | 372 | 365 | 366 | 3,100 | 366 |
2021-02-04 | 363 | 365 | 350 | 365 | 9,600 | 365 |
2021-02-03 | 365 | 365 | 361 | 363 | 800 | 363 |
2021-02-02 | 363 | 363 | 363 | 363 | 100 | 363 |
2021-02-01 | 361 | 361 | 361 | 361 | 100 | 361 |
2021-01-29 | 360 | 360 | 360 | 360 | 100 | 360 |
2021-01-28 | 361 | 362 | 361 | 362 | 200 | 362 |
2021-01-27 | 358 | 358 | 358 | 358 | 100 | 358 |
2021-01-26 | 355 | 360 | 355 | 360 | 2,700 | 360 |
2021-01-25 | 363 | 363 | 355 | 357 | 700 | 357 |
2021-01-22 | 363 | 363 | 359 | 359 | 300 | 359 |
2021-01-21 | 360 | 360 | 360 | 360 | 500 | 360 |
2021-01-20 | 355 | 360 | 355 | 360 | 900 | 360 |
2021-01-19 | 356 | 360 | 355 | 360 | 2,300 | 360 |
2021-01-18 | 360 | 360 | 353 | 360 | 6,800 | 360 |
2021-01-15 | 364 | 364 | 359 | 360 | 1,600 | 360 |
2021-01-14 | 371 | 371 | 365 | 365 | 1,800 | 365 |
2021-01-13 | 368 | 372 | 368 | 372 | 300 | 372 |
2021-01-12 | 374 | 374 | 368 | 368 | 2,100 | 368 |
2021-01-08 | 376 | 376 | 369 | 373 | 3,000 | 373 |
2021-01-07 | 378 | 388 | 370 | 370 | 8,300 | 370 |
2021-01-06 | 371 | 394 | 371 | 394 | 2,100 | 394 |
2021-01-05 | 356 | 371 | 356 | 371 | 1,000 | 371 |
2021-01-04 | 355 | 355 | 355 | 355 | 800 | 355 |
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