9304 澁澤倉庫(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 224 | 224 | 220 | 220 | 6,000 | 1,100 |
| 1983-12-27 | 215 | 225 | 215 | 225 | 16,000 | 1,125 |
| 1983-12-24 | 214 | 220 | 214 | 220 | 6,000 | 1,100 |
| 1983-12-23 | 215 | 215 | 213 | 213 | 6,000 | 1,065 |
| 1983-12-22 | 214 | 215 | 214 | 215 | 23,000 | 1,075 |
| 1983-12-21 | 213 | 213 | 213 | 213 | 13,000 | 1,065 |
| 1983-12-20 | 211 | 211 | 211 | 211 | 22,000 | 1,055 |
| 1983-12-19 | 211 | 211 | 210 | 210 | 12,000 | 1,050 |
| 1983-12-17 | 215 | 215 | 213 | 213 | 14,000 | 1,065 |
| 1983-12-16 | 220 | 220 | 213 | 213 | 15,000 | 1,065 |
| 1983-12-15 | 222 | 222 | 215 | 215 | 24,000 | 1,075 |
| 1983-12-14 | 218 | 222 | 217 | 222 | 18,000 | 1,110 |
| 1983-12-13 | 223 | 229 | 223 | 227 | 24,000 | 1,135 |
| 1983-12-12 | 229 | 230 | 223 | 223 | 47,000 | 1,115 |
| 1983-12-09 | 225 | 232 | 225 | 230 | 196,000 | 1,150 |
| 1983-12-08 | 216 | 228 | 216 | 225 | 195,000 | 1,125 |
| 1983-12-05 | 217 | 217 | 217 | 217 | 5,000 | 1,085 |
| 1983-12-03 | 218 | 218 | 218 | 218 | 19,000 | 1,090 |
| 1983-12-02 | 218 | 218 | 217 | 218 | 25,000 | 1,090 |
| 1983-12-01 | 218 | 219 | 217 | 218 | 34,000 | 1,090 |
| 1983-11-30 | 215 | 219 | 214 | 219 | 36,000 | 1,095 |
| 1983-11-29 | 216 | 217 | 211 | 211 | 64,000 | 1,055 |
| 1983-11-28 | 216 | 217 | 211 | 215 | 41,000 | 1,075 |
| 1983-11-26 | 211 | 216 | 211 | 211 | 10,000 | 1,055 |
| 1983-11-25 | 217 | 217 | 214 | 216 | 19,000 | 1,080 |
| 1983-11-24 | 207 | 219 | 207 | 219 | 56,000 | 1,095 |
| 1983-11-22 | 205 | 205 | 205 | 205 | 7,000 | 1,025 |
| 1983-11-21 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1983-11-19 | 201 | 201 | 201 | 201 | 11,000 | 1,005 |
| 1983-11-16 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 1983-11-15 | 211 | 211 | 210 | 210 | 8,000 | 1,050 |
| 1983-11-14 | 212 | 212 | 212 | 212 | 11,000 | 1,060 |
| 1983-11-11 | 212 | 212 | 212 | 212 | 5,000 | 1,060 |
| 1983-11-10 | 212 | 212 | 212 | 212 | 6,000 | 1,060 |
| 1983-11-09 | 212 | 212 | 212 | 212 | 10,000 | 1,060 |
| 1983-11-08 | 212 | 219 | 212 | 215 | 30,000 | 1,075 |
| 1983-11-07 | 213 | 213 | 212 | 212 | 8,000 | 1,060 |
| 1983-11-05 | 211 | 212 | 211 | 212 | 5,000 | 1,060 |
| 1983-11-04 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 1983-11-02 | 210 | 214 | 210 | 211 | 61,000 | 1,055 |
| 1983-11-01 | 209 | 210 | 209 | 210 | 36,000 | 1,050 |
| 1983-10-31 | 209 | 210 | 208 | 208 | 27,000 | 1,040 |
| 1983-10-28 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 1983-10-27 | 206 | 210 | 206 | 208 | 5,000 | 1,040 |
| 1983-10-26 | 210 | 210 | 210 | 210 | 14,000 | 1,050 |
| 1983-10-25 | 211 | 212 | 210 | 210 | 35,000 | 1,050 |
| 1983-10-24 | 212 | 215 | 212 | 212 | 11,000 | 1,060 |
| 1983-10-22 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 1983-10-21 | 215 | 215 | 212 | 212 | 16,000 | 1,060 |
| 1983-10-20 | 211 | 211 | 210 | 210 | 4,000 | 1,050 |
| 1983-10-19 | 215 | 215 | 211 | 211 | 52,000 | 1,055 |
| 1983-10-18 | 218 | 219 | 217 | 218 | 30,000 | 1,090 |
| 1983-10-17 | 222 | 222 | 220 | 220 | 31,000 | 1,100 |
| 1983-10-15 | 212 | 220 | 212 | 220 | 106,000 | 1,100 |
| 1983-10-14 | 209 | 210 | 209 | 210 | 66,000 | 1,050 |
| 1983-10-13 | 207 | 207 | 207 | 207 | 9,000 | 1,035 |
| 1983-10-12 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 1983-10-11 | 206 | 210 | 205 | 205 | 13,000 | 1,025 |
| 1983-10-07 | 207 | 207 | 206 | 206 | 60,000 | 1,030 |
| 1983-10-05 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 1983-10-04 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 1983-10-03 | 208 | 208 | 205 | 205 | 3,000 | 1,025 |
| 1983-10-01 | 208 | 209 | 208 | 209 | 7,000 | 1,045 |
| 1983-09-30 | 204 | 209 | 204 | 209 | 35,000 | 1,045 |
| 1983-09-29 | 203 | 203 | 201 | 203 | 17,000 | 1,015 |
| 1983-09-28 | 210 | 210 | 209 | 209 | 17,000 | 1,045 |
| 1983-09-27 | 201 | 210 | 201 | 210 | 19,000 | 1,050 |
| 1983-09-26 | 201 | 205 | 200 | 205 | 62,000 | 1,025 |
| 1983-09-24 | 205 | 205 | 200 | 200 | 46,000 | 1,000 |
| 1983-09-22 | 200 | 201 | 200 | 201 | 32,000 | 1,005 |
| 1983-09-21 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 1983-09-20 | 200 | 200 | 200 | 200 | 45,000 | 1,000 |
| 1983-09-19 | 201 | 201 | 200 | 200 | 27,000 | 1,000 |
| 1983-09-17 | 201 | 201 | 201 | 201 | 9,000 | 1,005 |
| 1983-09-16 | 206 | 206 | 201 | 201 | 2,000 | 1,005 |
| 1983-09-14 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 1983-09-13 | 205 | 210 | 205 | 206 | 22,000 | 1,030 |
| 1983-09-12 | 205 | 205 | 205 | 205 | 8,000 | 1,025 |
| 1983-09-09 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 1983-09-06 | 200 | 205 | 200 | 200 | 24,000 | 1,000 |
| 1983-09-05 | 201 | 201 | 200 | 200 | 15,000 | 1,000 |
| 1983-09-02 | 200 | 200 | 200 | 200 | 14,000 | 1,000 |
| 1983-08-31 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 1983-08-29 | 200 | 201 | 200 | 200 | 17,000 | 1,000 |
| 1983-08-26 | 200 | 200 | 200 | 200 | 26,000 | 1,000 |
| 1983-08-24 | 200 | 200 | 200 | 200 | 17,000 | 1,000 |
| 1983-08-23 | 200 | 200 | 200 | 200 | 51,000 | 1,000 |
| 1983-08-22 | 200 | 200 | 200 | 200 | 19,000 | 1,000 |
| 1983-08-19 | 200 | 200 | 200 | 200 | 20,000 | 1,000 |
| 1983-08-18 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 1983-08-17 | 200 | 210 | 200 | 200 | 9,000 | 1,000 |
| 1983-08-16 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1983-08-12 | 198 | 200 | 198 | 200 | 55,000 | 1,000 |
| 1983-08-10 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 1983-08-09 | 201 | 201 | 200 | 200 | 4,000 | 1,000 |
| 1983-08-06 | 202 | 202 | 202 | 202 | 17,000 | 1,010 |
| 1983-08-05 | 205 | 205 | 200 | 200 | 15,000 | 1,000 |
| 1983-08-04 | 200 | 200 | 200 | 200 | 48,000 | 1,000 |
| 1983-08-03 | 205 | 205 | 203 | 203 | 7,000 | 1,015 |
| 1983-08-02 | 205 | 205 | 205 | 205 | 20,000 | 1,025 |
| 1983-08-01 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1983-07-30 | 198 | 200 | 198 | 200 | 5,000 | 1,000 |
| 1983-07-29 | 201 | 201 | 197 | 198 | 17,000 | 990 |
| 1983-07-28 | 200 | 200 | 200 | 200 | 18,000 | 1,000 |
| 1983-07-26 | 207 | 207 | 205 | 206 | 23,000 | 1,030 |
| 1983-07-25 | 210 | 210 | 208 | 210 | 37,000 | 1,050 |
| 1983-07-22 | 211 | 211 | 210 | 210 | 19,000 | 1,050 |
| 1983-07-21 | 211 | 211 | 211 | 211 | 31,000 | 1,055 |
| 1983-07-20 | 214 | 214 | 211 | 211 | 3,000 | 1,055 |
| 1983-07-19 | 214 | 214 | 211 | 214 | 34,000 | 1,070 |
| 1983-07-18 | 213 | 215 | 210 | 215 | 31,000 | 1,075 |
| 1983-07-15 | 214 | 215 | 210 | 212 | 81,000 | 1,060 |
| 1983-07-14 | 217 | 217 | 210 | 210 | 112,000 | 1,050 |
| 1983-07-13 | 217 | 220 | 215 | 218 | 229,000 | 1,090 |
| 1983-07-12 | 207 | 218 | 207 | 217 | 70,000 | 1,085 |
| 1983-07-11 | 209 | 210 | 206 | 206 | 38,000 | 1,030 |
| 1983-07-09 | 206 | 210 | 206 | 210 | 17,000 | 1,050 |
| 1983-07-08 | 197 | 205 | 197 | 205 | 104,000 | 1,025 |
| 1983-07-07 | 196 | 199 | 195 | 195 | 30,000 | 975 |
| 1983-07-06 | 196 | 199 | 196 | 199 | 20,000 | 995 |
| 1983-07-05 | 199 | 200 | 195 | 195 | 49,000 | 975 |
| 1983-07-04 | 199 | 200 | 199 | 200 | 6,000 | 1,000 |
| 1983-07-02 | 200 | 200 | 200 | 200 | 13,000 | 1,000 |
| 1983-07-01 | 200 | 201 | 200 | 201 | 15,000 | 1,005 |
| 1983-06-30 | 200 | 200 | 200 | 200 | 13,000 | 1,000 |
| 1983-06-29 | 199 | 201 | 196 | 201 | 51,000 | 1,005 |
| 1983-06-28 | 199 | 200 | 199 | 199 | 66,000 | 995 |
| 1983-06-27 | 198 | 198 | 196 | 196 | 8,000 | 980 |
| 1983-06-25 | 198 | 198 | 198 | 198 | 40,000 | 990 |
| 1983-06-24 | 197 | 198 | 196 | 198 | 7,000 | 990 |
| 1983-06-23 | 200 | 200 | 198 | 198 | 13,000 | 990 |
| 1983-06-22 | 198 | 198 | 198 | 198 | 13,000 | 990 |
| 1983-06-21 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 1983-06-20 | 201 | 201 | 199 | 199 | 2,000 | 995 |
| 1983-06-17 | 198 | 202 | 198 | 198 | 12,000 | 990 |
| 1983-06-15 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 1983-06-14 | 198 | 198 | 198 | 198 | 12,000 | 990 |
| 1983-06-13 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1983-06-11 | 200 | 203 | 200 | 203 | 7,000 | 1,015 |
| 1983-06-10 | 200 | 202 | 198 | 198 | 20,000 | 990 |
| 1983-06-09 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1983-06-08 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1983-06-07 | 200 | 200 | 198 | 200 | 29,000 | 1,000 |
| 1983-06-04 | 204 | 205 | 201 | 201 | 12,000 | 1,005 |
| 1983-06-03 | 203 | 206 | 200 | 200 | 79,000 | 1,000 |
| 1983-06-02 | 205 | 205 | 203 | 203 | 12,000 | 1,015 |
| 1983-06-01 | 205 | 205 | 204 | 204 | 14,000 | 1,020 |
| 1983-05-31 | 203 | 208 | 202 | 208 | 18,000 | 1,040 |
| 1983-05-30 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 1983-05-28 | 205 | 205 | 202 | 202 | 8,000 | 1,010 |
| 1983-05-27 | 209 | 209 | 208 | 208 | 7,000 | 1,040 |
| 1983-05-26 | 212 | 212 | 202 | 208 | 32,000 | 1,040 |
| 1983-05-25 | 215 | 215 | 210 | 210 | 26,000 | 1,050 |
| 1983-05-24 | 220 | 220 | 210 | 210 | 73,000 | 1,050 |
| 1983-05-23 | 220 | 222 | 215 | 220 | 145,000 | 1,100 |
| 1983-05-20 | 204 | 210 | 204 | 210 | 35,000 | 1,050 |
| 1983-05-19 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 1983-05-18 | 208 | 208 | 204 | 205 | 6,000 | 1,025 |
| 1983-05-17 | 201 | 207 | 201 | 207 | 13,000 | 1,035 |
| 1983-05-16 | 201 | 201 | 200 | 201 | 8,000 | 1,005 |
| 1983-05-14 | 209 | 209 | 200 | 200 | 25,000 | 1,000 |
| 1983-05-13 | 205 | 210 | 205 | 208 | 11,000 | 1,040 |
| 1983-05-12 | 206 | 210 | 205 | 210 | 12,000 | 1,050 |
| 1983-05-11 | 201 | 210 | 201 | 210 | 24,000 | 1,050 |
| 1983-05-10 | 205 | 205 | 200 | 200 | 5,000 | 1,000 |
| 1983-05-09 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1983-05-07 | 200 | 200 | 200 | 200 | 16,000 | 1,000 |
| 1983-05-06 | 210 | 210 | 202 | 202 | 18,000 | 1,010 |
| 1983-05-04 | 211 | 211 | 210 | 210 | 41,000 | 1,050 |
| 1983-05-02 | 210 | 215 | 210 | 215 | 34,000 | 1,075 |
| 1983-04-30 | 214 | 214 | 210 | 210 | 21,000 | 1,050 |
| 1983-04-28 | 215 | 215 | 213 | 213 | 23,000 | 1,065 |
| 1983-04-27 | 214 | 215 | 214 | 214 | 35,000 | 1,070 |
| 1983-04-26 | 211 | 214 | 210 | 214 | 27,000 | 1,070 |
| 1983-04-25 | 210 | 213 | 210 | 210 | 48,000 | 1,050 |
| 1983-04-23 | 209 | 210 | 209 | 210 | 28,000 | 1,050 |
| 1983-04-22 | 207 | 215 | 207 | 208 | 50,000 | 1,040 |
| 1983-04-21 | 208 | 208 | 206 | 207 | 23,000 | 1,035 |
| 1983-04-20 | 211 | 216 | 210 | 210 | 33,000 | 1,050 |
| 1983-04-19 | 221 | 221 | 211 | 211 | 51,000 | 1,055 |
| 1983-04-18 | 222 | 226 | 222 | 222 | 39,000 | 1,110 |
| 1983-04-15 | 220 | 230 | 220 | 221 | 240,000 | 1,105 |
| 1983-04-14 | 216 | 220 | 215 | 220 | 56,000 | 1,100 |
| 1983-04-13 | 215 | 220 | 215 | 220 | 46,000 | 1,100 |
| 1983-04-12 | 222 | 226 | 210 | 210 | 82,000 | 1,050 |
| 1983-04-11 | 226 | 227 | 223 | 227 | 71,000 | 1,135 |
| 1983-04-09 | 230 | 234 | 221 | 222 | 144,000 | 1,110 |
| 1983-04-08 | 220 | 235 | 220 | 230 | 644,000 | 1,150 |
| 1983-04-07 | 215 | 220 | 210 | 220 | 103,000 | 1,100 |
| 1983-04-06 | 217 | 217 | 214 | 215 | 99,000 | 1,075 |
| 1983-04-05 | 218 | 219 | 214 | 214 | 125,000 | 1,070 |
| 1983-04-04 | 219 | 220 | 215 | 215 | 140,000 | 1,075 |
| 1983-04-02 | 207 | 211 | 206 | 211 | 110,000 | 1,055 |
| 1983-04-01 | 205 | 205 | 205 | 205 | 18,000 | 1,025 |
| 1983-03-31 | 206 | 209 | 205 | 205 | 23,000 | 1,025 |
| 1983-03-30 | 209 | 209 | 205 | 205 | 30,000 | 1,025 |
| 1983-03-29 | 210 | 210 | 205 | 210 | 20,000 | 1,050 |
| 1983-03-28 | 200 | 213 | 200 | 210 | 184,000 | 1,050 |
| 1983-03-26 | 200 | 200 | 199 | 200 | 33,000 | 1,000 |
| 1983-03-25 | 199 | 200 | 198 | 200 | 31,000 | 1,000 |
| 1983-03-24 | 200 | 200 | 197 | 197 | 27,000 | 985 |
| 1983-03-23 | 199 | 199 | 198 | 198 | 37,000 | 990 |
| 1983-03-22 | 198 | 200 | 197 | 200 | 52,000 | 1,000 |
| 1983-03-18 | 199 | 201 | 198 | 198 | 58,000 | 990 |
| 1983-03-17 | 195 | 199 | 195 | 198 | 25,000 | 990 |
| 1983-03-16 | 200 | 200 | 190 | 190 | 76,000 | 950 |
| 1983-03-15 | 197 | 198 | 195 | 198 | 68,000 | 990 |
| 1983-03-14 | 197 | 204 | 196 | 200 | 154,000 | 1,000 |
| 1983-03-12 | 195 | 199 | 193 | 199 | 42,000 | 995 |
| 1983-03-11 | 193 | 193 | 190 | 193 | 20,000 | 965 |
| 1983-03-10 | 191 | 193 | 191 | 193 | 3,000 | 965 |
| 1983-03-09 | 190 | 190 | 190 | 190 | 19,000 | 950 |
| 1983-03-08 | 190 | 190 | 190 | 190 | 13,000 | 950 |
| 1983-03-07 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 1983-03-05 | 190 | 190 | 180 | 180 | 10,000 | 900 |
| 1983-03-04 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 1983-03-03 | 192 | 192 | 191 | 191 | 13,000 | 955 |
| 1983-03-02 | 191 | 194 | 191 | 194 | 12,000 | 970 |
| 1983-03-01 | 193 | 193 | 191 | 191 | 25,000 | 955 |
| 1983-02-28 | 191 | 192 | 191 | 191 | 11,000 | 955 |
| 1983-02-25 | 185 | 194 | 184 | 194 | 41,000 | 970 |
| 1983-02-24 | 181 | 185 | 181 | 185 | 11,000 | 925 |
| 1983-02-23 | 185 | 185 | 180 | 180 | 187,000 | 900 |
| 1983-02-22 | 184 | 184 | 180 | 181 | 12,000 | 905 |
| 1983-02-21 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 1983-02-18 | 185 | 186 | 185 | 186 | 3,000 | 930 |
| 1983-02-17 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1983-02-14 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1983-02-12 | 182 | 182 | 180 | 180 | 4,000 | 900 |
| 1983-02-10 | 180 | 180 | 180 | 180 | 14,000 | 900 |
| 1983-02-09 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1983-02-08 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1983-02-04 | 185 | 190 | 185 | 185 | 3,000 | 925 |
| 1983-02-03 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 1983-02-02 | 200 | 200 | 195 | 195 | 119,000 | 975 |
| 1983-02-01 | 189 | 195 | 189 | 195 | 86,000 | 975 |
| 1983-01-31 | 190 | 190 | 189 | 189 | 8,000 | 945 |
| 1983-01-29 | 188 | 188 | 188 | 188 | 10,000 | 940 |
| 1983-01-28 | 180 | 188 | 180 | 188 | 52,000 | 940 |
| 1983-01-27 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1983-01-26 | 180 | 184 | 180 | 184 | 14,000 | 920 |
| 1983-01-25 | 183 | 184 | 183 | 184 | 10,000 | 920 |
| 1983-01-24 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 1983-01-22 | 185 | 185 | 180 | 180 | 5,000 | 900 |
| 1983-01-21 | 184 | 185 | 184 | 185 | 5,000 | 925 |
| 1983-01-20 | 181 | 184 | 181 | 184 | 4,000 | 920 |
| 1983-01-19 | 180 | 184 | 180 | 184 | 7,000 | 920 |
| 1983-01-17 | 180 | 185 | 180 | 185 | 14,000 | 925 |
| 1983-01-14 | 182 | 185 | 182 | 185 | 40,000 | 925 |
| 1983-01-12 | 180 | 181 | 180 | 180 | 11,000 | 900 |
| 1983-01-11 | 182 | 183 | 180 | 180 | 17,000 | 900 |
| 1983-01-10 | 180 | 182 | 180 | 181 | 8,000 | 905 |
| 1983-01-08 | 179 | 179 | 179 | 179 | 18,000 | 895 |
| 1983-01-07 | 170 | 175 | 170 | 174 | 20,000 | 870 |
| 1983-01-06 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 1983-01-05 | 174 | 175 | 174 | 175 | 10,000 | 875 |
| 1983-01-04 | 174 | 174 | 174 | 174 | 2,000 | 870 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
