9304 澁澤倉庫(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,388	2,430	2,384	2,425	28,400	2,425
2023-06-08	2,360	2,390	2,360	2,377	16,900	2,377
2023-06-07	2,382	2,392	2,365	2,373	22,900	2,373
2023-06-06	2,324	2,395	2,324	2,385	37,500	2,385
2023-06-05	2,372	2,372	2,350	2,357	22,100	2,357
2023-06-02	2,308	2,333	2,308	2,329	8,100	2,329
2023-06-01	2,292	2,316	2,287	2,305	15,400	2,305
2023-05-31	2,331	2,331	2,291	2,292	36,000	2,292
2023-05-30	2,359	2,359	2,335	2,341	15,500	2,341
2023-05-29	2,346	2,360	2,346	2,351	11,900	2,351
2023-05-26	2,355	2,361	2,345	2,345	15,100	2,345
2023-05-25	2,361	2,374	2,351	2,363	13,300	2,363
2023-05-24	2,365	2,392	2,360	2,375	12,300	2,375
2023-05-23	2,400	2,400	2,357	2,371	18,300	2,371
2023-05-22	2,367	2,399	2,358	2,399	12,800	2,399
2023-05-19	2,385	2,386	2,360	2,367	21,000	2,367
2023-05-18	2,381	2,400	2,356	2,399	30,000	2,399
2023-05-17	2,352	2,377	2,352	2,371	12,400	2,371
2023-05-16	2,364	2,365	2,335	2,365	12,900	2,365
2023-05-15	2,370	2,370	2,334	2,351	39,900	2,351
2023-05-12	2,364	2,381	2,342	2,360	27,300	2,360
2023-05-11	2,360	2,360	2,325	2,346	18,000	2,346
2023-05-10	2,352	2,370	2,352	2,365	14,700	2,365
2023-05-09	2,345	2,356	2,343	2,352	12,000	2,352
2023-05-08	2,319	2,350	2,316	2,350	22,300	2,350
2023-05-02	2,290	2,311	2,290	2,311	11,100	2,311
2023-05-01	2,318	2,332	2,300	2,312	14,800	2,312
2023-04-28	2,288	2,311	2,269	2,311	17,400	2,311
2023-04-27	2,279	2,294	2,245	2,252	37,000	2,252
2023-04-26	2,280	2,289	2,258	2,276	14,100	2,276
2023-04-25	2,271	2,302	2,255	2,288	29,900	2,288
2023-04-24	2,251	2,258	2,244	2,246	8,100	2,246
2023-04-21	2,236	2,264	2,233	2,248	13,700	2,248
2023-04-20	2,220	2,243	2,220	2,236	10,000	2,236
2023-04-19	2,221	2,233	2,213	2,232	9,700	2,232
2023-04-18	2,203	2,234	2,203	2,227	10,400	2,227
2023-04-17	2,221	2,224	2,206	2,208	9,400	2,208
2023-04-14	2,190	2,223	2,186	2,219	14,300	2,219
2023-04-13	2,180	2,196	2,171	2,190	7,300	2,190
2023-04-12	2,192	2,209	2,185	2,187	12,900	2,187
2023-04-11	2,193	2,202	2,178	2,194	9,200	2,194
2023-04-10	2,175	2,187	2,169	2,170	12,300	2,170
2023-04-07	2,167	2,190	2,167	2,185	10,000	2,185
2023-04-06	2,242	2,242	2,163	2,165	23,200	2,165
2023-04-05	2,230	2,254	2,230	2,242	28,600	2,242
2023-04-04	2,242	2,249	2,233	2,249	24,800	2,249
2023-04-03	2,253	2,254	2,239	2,251	15,000	2,251
2023-03-31	2,208	2,235	2,205	2,222	13,800	2,222
2023-03-30	2,168	2,223	2,168	2,222	31,100	2,222
2023-03-29	2,200	2,233	2,196	2,233	30,500	2,233
2023-03-28	2,214	2,223	2,190	2,193	10,300	2,193
2023-03-27	2,204	2,216	2,190	2,204	14,500	2,204
2023-03-24	2,204	2,204	2,187	2,187	8,700	2,187
2023-03-23	2,185	2,200	2,177	2,192	8,800	2,192
2023-03-22	2,195	2,195	2,172	2,184	12,400	2,184
2023-03-20	2,203	2,213	2,145	2,145	28,900	2,145
2023-03-17	2,169	2,230	2,167	2,229	38,300	2,229
2023-03-16	2,160	2,177	2,153	2,173	14,400	2,173
2023-03-15	2,207	2,220	2,188	2,206	10,500	2,206
2023-03-14	2,220	2,220	2,168	2,180	27,100	2,180
2023-03-13	2,218	2,236	2,202	2,236	17,200	2,236
2023-03-10	2,241	2,267	2,235	2,237	30,400	2,237
2023-03-09	2,277	2,292	2,276	2,287	9,700	2,287
2023-03-08	2,246	2,277	2,246	2,277	11,000	2,277
2023-03-07	2,251	2,282	2,251	2,270	7,900	2,270
2023-03-06	2,294	2,294	2,257	2,271	12,400	2,271
2023-03-03	2,257	2,274	2,239	2,274	25,300	2,274
2023-03-02	2,229	2,255	2,223	2,228	14,000	2,228
2023-03-01	2,195	2,239	2,195	2,229	9,800	2,229
2023-02-28	2,262	2,270	2,202	2,202	22,700	2,202
2023-02-27	2,238	2,270	2,237	2,262	22,500	2,262
2023-02-24	2,197	2,239	2,197	2,239	19,200	2,239
2023-02-22	2,170	2,187	2,164	2,187	9,900	2,187
2023-02-21	2,178	2,186	2,162	2,179	8,400	2,179
2023-02-20	2,160	2,180	2,160	2,166	12,100	2,166
2023-02-17	2,160	2,160	2,147	2,149	7,300	2,149
2023-02-16	2,146	2,183	2,146	2,163	8,400	2,163
2023-02-15	2,171	2,177	2,145	2,145	14,100	2,145
2023-02-14	2,155	2,186	2,153	2,186	20,900	2,186
2023-02-13	2,141	2,155	2,132	2,132	13,200	2,132
2023-02-10	2,145	2,146	2,130	2,144	24,300	2,144
2023-02-09	2,122	2,154	2,122	2,149	24,500	2,149
2023-02-08	2,105	2,146	2,102	2,122	32,700	2,122
2023-02-07	2,099	2,101	2,095	2,097	5,600	2,097
2023-02-06	2,090	2,098	2,084	2,098	7,000	2,098
2023-02-03	2,079	2,086	2,070	2,080	8,000	2,080
2023-02-02	2,093	2,101	2,075	2,079	7,900	2,079
2023-02-01	2,085	2,094	2,085	2,091	7,200	2,091
2023-01-31	2,080	2,093	2,079	2,090	10,100	2,090
2023-01-30	2,081	2,094	2,060	2,060	25,800	2,060
2023-01-27	2,080	2,087	2,072	2,087	7,600	2,087
2023-01-26	2,093	2,093	2,080	2,080	4,800	2,080
2023-01-25	2,095	2,095	2,082	2,094	11,700	2,094
2023-01-24	2,079	2,093	2,068	2,091	13,200	2,091
2023-01-23	2,055	2,077	2,055	2,077	7,200	2,077
2023-01-20	2,058	2,062	2,051	2,055	5,100	2,055
2023-01-19	2,037	2,058	2,037	2,044	7,300	2,044
2023-01-18	2,036	2,058	2,036	2,058	7,600	2,058
2023-01-17	2,036	2,046	2,036	2,041	10,200	2,041
2023-01-16	2,040	2,045	2,028	2,029	7,800	2,029
2023-01-13	2,029	2,042	2,029	2,036	10,100	2,036
2023-01-12	2,049	2,051	2,028	2,029	16,600	2,029
2023-01-11	2,039	2,050	2,039	2,044	9,100	2,044
2023-01-10	2,048	2,055	2,038	2,039	11,300	2,039
2023-01-06	2,045	2,050	2,036	2,047	17,100	2,047
2023-01-05	2,051	2,052	2,036	2,047	24,500	2,047
2023-01-04	2,079	2,079	2,050	2,050	17,300	2,050

分割・併合履歴： [2017-09-27]1株→0.2株