2997 (株)ストレージ王 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 471 | 480 | 471 | 475 | 1,400 | 475 |
| 2022-12-29 | 473 | 481 | 469 | 469 | 6,200 | 469 |
| 2022-12-28 | 476 | 483 | 470 | 470 | 8,100 | 470 |
| 2022-12-27 | 485 | 485 | 472 | 479 | 8,700 | 479 |
| 2022-12-26 | 473 | 485 | 464 | 485 | 24,300 | 485 |
| 2022-12-23 | 489 | 489 | 477 | 480 | 5,100 | 480 |
| 2022-12-22 | 481 | 495 | 479 | 484 | 3,600 | 484 |
| 2022-12-21 | 485 | 487 | 461 | 478 | 7,000 | 478 |
| 2022-12-20 | 500 | 500 | 465 | 489 | 16,500 | 489 |
| 2022-12-19 | 494 | 512 | 480 | 500 | 24,300 | 500 |
| 2022-12-16 | 518 | 518 | 464 | 494 | 61,700 | 494 |
| 2022-12-15 | 532 | 532 | 505 | 521 | 35,700 | 521 |
| 2022-12-14 | 563 | 566 | 526 | 537 | 40,800 | 537 |
| 2022-12-13 | 563 | 563 | 543 | 553 | 6,300 | 553 |
| 2022-12-12 | 552 | 565 | 548 | 565 | 9,200 | 565 |
| 2022-12-09 | 541 | 556 | 527 | 552 | 6,200 | 552 |
| 2022-12-08 | 532 | 543 | 528 | 541 | 7,400 | 541 |
| 2022-12-07 | 537 | 550 | 533 | 534 | 7,500 | 534 |
| 2022-12-06 | 529 | 544 | 526 | 544 | 7,100 | 544 |
| 2022-12-05 | 531 | 531 | 526 | 527 | 3,500 | 527 |
| 2022-12-02 | 534 | 539 | 526 | 536 | 8,800 | 536 |
| 2022-12-01 | 535 | 540 | 526 | 533 | 6,200 | 533 |
| 2022-11-30 | 524 | 530 | 524 | 530 | 6,100 | 530 |
| 2022-11-29 | 529 | 530 | 522 | 530 | 3,400 | 530 |
| 2022-11-28 | 534 | 534 | 515 | 530 | 7,500 | 530 |
| 2022-11-25 | 532 | 540 | 530 | 533 | 5,700 | 533 |
| 2022-11-24 | 532 | 534 | 527 | 532 | 3,200 | 532 |
| 2022-11-22 | 533 | 533 | 527 | 527 | 2,800 | 527 |
| 2022-11-21 | 525 | 537 | 525 | 527 | 2,500 | 527 |
| 2022-11-18 | 531 | 540 | 522 | 525 | 3,600 | 525 |
| 2022-11-17 | 539 | 540 | 520 | 530 | 8,900 | 530 |
| 2022-11-16 | 525 | 544 | 525 | 541 | 2,100 | 541 |
| 2022-11-15 | 521 | 530 | 521 | 525 | 2,400 | 525 |
| 2022-11-14 | 535 | 537 | 516 | 529 | 4,000 | 529 |
| 2022-11-11 | 526 | 536 | 524 | 530 | 2,600 | 530 |
| 2022-11-10 | 530 | 541 | 520 | 521 | 7,800 | 521 |
| 2022-11-09 | 530 | 556 | 523 | 539 | 5,800 | 539 |
| 2022-11-08 | 528 | 535 | 520 | 530 | 4,700 | 530 |
| 2022-11-07 | 526 | 530 | 526 | 528 | 1,100 | 528 |
| 2022-11-04 | 524 | 533 | 524 | 528 | 2,400 | 528 |
| 2022-11-02 | 524 | 536 | 523 | 534 | 5,000 | 534 |
| 2022-11-01 | 539 | 539 | 527 | 527 | 4,100 | 527 |
| 2022-10-31 | 540 | 545 | 528 | 535 | 2,800 | 535 |
| 2022-10-28 | 531 | 560 | 531 | 535 | 6,200 | 535 |
| 2022-10-27 | 545 | 552 | 537 | 551 | 2,600 | 551 |
| 2022-10-26 | 548 | 558 | 538 | 539 | 3,000 | 539 |
| 2022-10-25 | 555 | 560 | 555 | 558 | 400 | 558 |
| 2022-10-24 | 560 | 569 | 545 | 545 | 4,400 | 545 |
| 2022-10-21 | 557 | 562 | 550 | 562 | 1,100 | 562 |
| 2022-10-20 | 545 | 557 | 545 | 557 | 2,000 | 557 |
| 2022-10-19 | 545 | 549 | 535 | 549 | 2,900 | 549 |
| 2022-10-18 | 525 | 542 | 525 | 542 | 3,100 | 542 |
| 2022-10-17 | 546 | 546 | 515 | 525 | 4,500 | 525 |
| 2022-10-14 | 541 | 543 | 526 | 536 | 3,500 | 536 |
| 2022-10-13 | 538 | 541 | 524 | 541 | 3,600 | 541 |
| 2022-10-12 | 526 | 537 | 524 | 535 | 1,600 | 535 |
| 2022-10-11 | 518 | 534 | 513 | 532 | 10,400 | 532 |
| 2022-10-07 | 558 | 568 | 541 | 542 | 7,900 | 542 |
| 2022-10-06 | 544 | 572 | 543 | 567 | 8,800 | 567 |
| 2022-10-05 | 537 | 547 | 537 | 543 | 1,500 | 543 |
| 2022-10-04 | 526 | 541 | 521 | 541 | 2,800 | 541 |
| 2022-10-03 | 540 | 540 | 518 | 520 | 4,800 | 520 |
| 2022-09-30 | 520 | 550 | 515 | 530 | 4,700 | 530 |
| 2022-09-29 | 523 | 538 | 505 | 528 | 6,500 | 528 |
| 2022-09-28 | 548 | 548 | 521 | 523 | 9,400 | 523 |
| 2022-09-27 | 560 | 560 | 538 | 538 | 4,900 | 538 |
| 2022-09-26 | 549 | 560 | 549 | 560 | 300 | 560 |
| 2022-09-22 | 561 | 561 | 550 | 554 | 4,000 | 554 |
| 2022-09-21 | 576 | 578 | 561 | 561 | 5,800 | 561 |
| 2022-09-20 | 569 | 589 | 569 | 583 | 4,500 | 583 |
| 2022-09-16 | 598 | 598 | 567 | 569 | 9,300 | 569 |
| 2022-09-15 | 581 | 595 | 572 | 590 | 18,100 | 590 |
| 2022-09-14 | 582 | 602 | 576 | 596 | 19,000 | 596 |
| 2022-09-13 | 597 | 609 | 581 | 581 | 8,100 | 581 |
| 2022-09-12 | 599 | 605 | 582 | 590 | 2,400 | 590 |
| 2022-09-09 | 588 | 608 | 587 | 599 | 13,200 | 599 |
| 2022-09-08 | 589 | 589 | 584 | 584 | 400 | 584 |
| 2022-09-07 | 587 | 588 | 577 | 581 | 8,300 | 581 |
| 2022-09-06 | 592 | 592 | 580 | 582 | 2,900 | 582 |
| 2022-09-05 | 598 | 598 | 577 | 592 | 10,200 | 592 |
| 2022-09-02 | 590 | 600 | 580 | 599 | 19,300 | 599 |
| 2022-09-01 | 608 | 609 | 590 | 600 | 11,300 | 600 |
| 2022-08-31 | 604 | 619 | 600 | 608 | 7,200 | 608 |
| 2022-08-30 | 594 | 605 | 594 | 604 | 1,500 | 604 |
| 2022-08-29 | 595 | 604 | 584 | 594 | 8,000 | 594 |
| 2022-08-26 | 601 | 609 | 587 | 603 | 8,800 | 603 |
| 2022-08-25 | 594 | 604 | 579 | 603 | 6,700 | 603 |
| 2022-08-24 | 591 | 599 | 579 | 594 | 11,700 | 594 |
| 2022-08-23 | 571 | 634 | 571 | 598 | 41,300 | 598 |
| 2022-08-22 | 595 | 595 | 565 | 574 | 9,900 | 574 |
| 2022-08-19 | 593 | 600 | 587 | 590 | 2,300 | 590 |
| 2022-08-18 | 586 | 599 | 585 | 597 | 1,600 | 597 |
| 2022-08-17 | 601 | 612 | 574 | 595 | 13,000 | 595 |
| 2022-08-16 | 581 | 603 | 580 | 601 | 5,600 | 601 |
| 2022-08-15 | 588 | 607 | 572 | 582 | 5,300 | 582 |
| 2022-08-12 | 590 | 590 | 560 | 582 | 5,800 | 582 |
| 2022-08-10 | 590 | 590 | 545 | 589 | 18,500 | 589 |
| 2022-08-09 | 600 | 601 | 587 | 600 | 4,700 | 600 |
| 2022-08-08 | 609 | 614 | 590 | 600 | 8,800 | 600 |
| 2022-08-05 | 602 | 618 | 596 | 613 | 7,500 | 613 |
| 2022-08-04 | 600 | 609 | 587 | 609 | 7,600 | 609 |
| 2022-08-03 | 575 | 601 | 561 | 597 | 18,200 | 597 |
| 2022-08-02 | 607 | 610 | 580 | 585 | 12,000 | 585 |
| 2022-08-01 | 625 | 631 | 599 | 614 | 7,800 | 614 |
| 2022-07-29 | 615 | 637 | 612 | 626 | 9,100 | 626 |
| 2022-07-28 | 626 | 637 | 603 | 615 | 9,800 | 615 |
| 2022-07-27 | 602 | 654 | 583 | 620 | 36,700 | 620 |
| 2022-07-26 | 603 | 626 | 576 | 616 | 34,700 | 616 |
| 2022-07-25 | 560 | 630 | 560 | 602 | 83,900 | 602 |
| 2022-07-22 | 536 | 569 | 536 | 560 | 16,200 | 560 |
| 2022-07-21 | 525 | 540 | 524 | 538 | 5,100 | 538 |
| 2022-07-20 | 532 | 536 | 521 | 525 | 10,500 | 525 |
| 2022-07-19 | 543 | 543 | 518 | 530 | 8,400 | 530 |
| 2022-07-15 | 555 | 555 | 525 | 539 | 6,600 | 539 |
| 2022-07-14 | 538 | 551 | 537 | 546 | 6,800 | 546 |
| 2022-07-13 | 537 | 544 | 529 | 530 | 3,400 | 530 |
| 2022-07-12 | 565 | 568 | 540 | 540 | 15,600 | 540 |
| 2022-07-11 | 534 | 571 | 533 | 564 | 9,800 | 564 |
| 2022-07-08 | 532 | 549 | 532 | 533 | 4,100 | 533 |
| 2022-07-07 | 532 | 547 | 524 | 532 | 8,200 | 532 |
| 2022-07-06 | 550 | 555 | 518 | 539 | 23,200 | 539 |
| 2022-07-05 | 529 | 545 | 519 | 545 | 3,800 | 545 |
| 2022-07-04 | 525 | 532 | 512 | 530 | 6,300 | 530 |
| 2022-07-01 | 539 | 546 | 512 | 515 | 14,000 | 515 |
| 2022-06-30 | 575 | 579 | 547 | 549 | 7,600 | 549 |
| 2022-06-29 | 560 | 580 | 560 | 573 | 5,700 | 573 |
| 2022-06-28 | 540 | 575 | 536 | 567 | 32,300 | 567 |
| 2022-06-27 | 545 | 558 | 521 | 550 | 18,000 | 550 |
| 2022-06-24 | 562 | 580 | 535 | 555 | 133,600 | 555 |
| 2022-06-23 | 479 | 554 | 477 | 554 | 73,200 | 554 |
| 2022-06-22 | 514 | 517 | 471 | 474 | 33,400 | 474 |
| 2022-06-21 | 485 | 510 | 485 | 510 | 9,900 | 510 |
| 2022-06-20 | 512 | 512 | 481 | 485 | 30,600 | 485 |
| 2022-06-17 | 526 | 530 | 505 | 505 | 30,800 | 505 |
| 2022-06-16 | 557 | 560 | 534 | 536 | 45,000 | 536 |
| 2022-06-15 | 550 | 572 | 546 | 546 | 73,300 | 546 |
| 2022-06-14 | 596 | 607 | 592 | 600 | 21,500 | 600 |
| 2022-06-13 | 623 | 623 | 606 | 606 | 24,300 | 606 |
| 2022-06-10 | 634 | 652 | 626 | 630 | 30,300 | 630 |
| 2022-06-09 | 637 | 655 | 636 | 637 | 10,700 | 637 |
| 2022-06-08 | 620 | 661 | 619 | 640 | 46,700 | 640 |
| 2022-06-07 | 622 | 630 | 615 | 616 | 18,600 | 616 |
| 2022-06-06 | 635 | 635 | 618 | 620 | 18,800 | 620 |
| 2022-06-03 | 637 | 637 | 625 | 631 | 15,900 | 631 |
| 2022-06-02 | 645 | 645 | 628 | 634 | 18,700 | 634 |
| 2022-06-01 | 663 | 664 | 633 | 645 | 38,400 | 645 |
| 2022-05-31 | 630 | 659 | 620 | 659 | 77,700 | 659 |
| 2022-05-30 | 621 | 632 | 609 | 630 | 42,800 | 630 |
| 2022-05-27 | 643 | 647 | 610 | 612 | 116,300 | 612 |
| 2022-05-26 | 692 | 695 | 635 | 639 | 207,500 | 639 |
| 2022-05-25 | 674 | 713 | 664 | 702 | 286,300 | 702 |
| 2022-05-24 | 652 | 677 | 633 | 664 | 162,300 | 664 |
| 2022-05-23 | 650 | 658 | 633 | 642 | 81,500 | 642 |
| 2022-05-20 | 655 | 670 | 620 | 648 | 157,100 | 648 |
| 2022-05-19 | 608 | 717 | 605 | 665 | 538,600 | 665 |
| 2022-05-18 | 602 | 625 | 602 | 624 | 68,500 | 624 |
| 2022-05-17 | 601 | 610 | 595 | 603 | 44,200 | 603 |
| 2022-05-16 | 615 | 635 | 604 | 611 | 65,400 | 611 |
| 2022-05-13 | 597 | 625 | 597 | 610 | 71,400 | 610 |
| 2022-05-12 | 613 | 644 | 587 | 607 | 137,100 | 607 |
| 2022-05-11 | 577 | 657 | 574 | 610 | 256,200 | 610 |
| 2022-05-10 | 601 | 611 | 574 | 587 | 176,800 | 587 |
| 2022-05-09 | 657 | 676 | 617 | 621 | 174,300 | 621 |
| 2022-05-06 | 675 | 687 | 640 | 675 | 226,300 | 675 |
| 2022-05-02 | 706 | 730 | 666 | 675 | 973,900 | 675 |
| 2022-04-28 | 703 | 764 | 666 | 685 | 2,458,100 | 685 |
| 2022-04-27 | 756 | 854 | 742 | 763 | 6,924,700 | 763 |
| 2022-04-26 | - | - | - | - | - | - |
| 2022-04-25 | - | - | - | - | - | - |
| 2022-04-22 | - | - | - | - | - | - |
| 2022-04-21 | - | - | - | - | - | - |
| 2022-04-20 | - | - | - | - | - | - |
| 2022-04-19 | - | - | - | - | - | - |
| 2022-04-18 | - | - | - | - | - | - |
| 2022-04-15 | - | - | - | - | - | - |
| 2022-04-14 | - | - | - | - | - | - |
| 2022-04-13 | - | - | - | - | - | - |
| 2022-04-12 | - | - | - | - | - | - |
| 2022-04-11 | - | - | - | - | - | - |
| 2022-04-08 | - | - | - | - | - | - |
| 2022-04-07 | - | - | - | - | - | - |
| 2022-04-06 | - | - | - | - | - | - |
| 2022-04-05 | - | - | - | - | - | - |
| 2022-04-04 | - | - | - | - | - | - |
| 2022-04-01 | - | - | - | - | - | - |
| 2022-03-31 | - | - | - | - | - | - |
| 2022-03-30 | - | - | - | - | - | - |
| 2022-03-29 | - | - | - | - | - | - |
| 2022-03-28 | - | - | - | - | - | - |
分割・併合履歴 ： なし
