9304 澁澤倉庫(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 288 | 289 | 287 | 287 | 72,000 | 1,435 |
| 1984-12-27 | 287 | 287 | 287 | 287 | 121,000 | 1,435 |
| 1984-12-26 | 284 | 297 | 283 | 297 | 428,000 | 1,485 |
| 1984-12-25 | 275 | 285 | 275 | 280 | 334,000 | 1,400 |
| 1984-12-24 | 269 | 275 | 269 | 275 | 195,000 | 1,375 |
| 1984-12-22 | 272 | 272 | 266 | 266 | 80,000 | 1,330 |
| 1984-12-21 | 261 | 282 | 261 | 277 | 334,000 | 1,385 |
| 1984-12-20 | 255 | 267 | 255 | 261 | 182,000 | 1,305 |
| 1984-12-19 | 255 | 256 | 253 | 255 | 149,000 | 1,275 |
| 1984-12-18 | 251 | 255 | 250 | 250 | 120,000 | 1,250 |
| 1984-12-17 | 250 | 255 | 250 | 250 | 50,000 | 1,250 |
| 1984-12-15 | 250 | 250 | 250 | 250 | 27,000 | 1,250 |
| 1984-12-14 | 242 | 250 | 238 | 250 | 57,000 | 1,250 |
| 1984-12-13 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 1984-12-12 | 244 | 244 | 244 | 244 | 11,000 | 1,220 |
| 1984-12-11 | 253 | 253 | 249 | 249 | 5,000 | 1,245 |
| 1984-12-10 | 253 | 253 | 253 | 253 | 20,000 | 1,265 |
| 1984-12-07 | 255 | 257 | 253 | 253 | 18,000 | 1,265 |
| 1984-12-06 | 248 | 253 | 248 | 253 | 18,000 | 1,265 |
| 1984-12-05 | 259 | 259 | 257 | 257 | 159,000 | 1,285 |
| 1984-12-04 | 259 | 259 | 256 | 257 | 101,000 | 1,285 |
| 1984-12-03 | 249 | 259 | 246 | 259 | 153,000 | 1,295 |
| 1984-12-01 | 246 | 250 | 245 | 246 | 47,000 | 1,230 |
| 1984-11-30 | 241 | 245 | 241 | 241 | 23,000 | 1,205 |
| 1984-11-29 | 240 | 244 | 240 | 243 | 42,000 | 1,215 |
| 1984-11-28 | 240 | 245 | 240 | 245 | 67,000 | 1,225 |
| 1984-11-27 | 234 | 234 | 231 | 231 | 13,000 | 1,155 |
| 1984-11-26 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 1984-11-22 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 1984-11-21 | 231 | 231 | 231 | 231 | 34,000 | 1,155 |
| 1984-11-20 | 235 | 235 | 232 | 232 | 3,000 | 1,160 |
| 1984-11-19 | 235 | 235 | 232 | 232 | 10,000 | 1,160 |
| 1984-11-17 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
| 1984-11-15 | 229 | 229 | 229 | 229 | 7,000 | 1,145 |
| 1984-11-14 | 236 | 238 | 230 | 238 | 16,000 | 1,190 |
| 1984-11-13 | 234 | 234 | 231 | 231 | 4,000 | 1,155 |
| 1984-11-12 | 240 | 240 | 236 | 236 | 5,000 | 1,180 |
| 1984-11-09 | 244 | 244 | 240 | 240 | 8,000 | 1,200 |
| 1984-11-08 | 235 | 248 | 230 | 247 | 148,000 | 1,235 |
| 1984-11-07 | 236 | 236 | 235 | 235 | 10,000 | 1,175 |
| 1984-11-06 | 237 | 237 | 237 | 237 | 27,000 | 1,185 |
| 1984-11-05 | 235 | 237 | 235 | 237 | 12,000 | 1,185 |
| 1984-11-02 | 237 | 237 | 231 | 231 | 28,000 | 1,155 |
| 1984-11-01 | 238 | 238 | 235 | 236 | 22,000 | 1,180 |
| 1984-10-31 | 234 | 234 | 227 | 230 | 11,000 | 1,150 |
| 1984-10-30 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1984-10-29 | 225 | 225 | 225 | 225 | 10,000 | 1,125 |
| 1984-10-26 | 224 | 225 | 224 | 225 | 26,000 | 1,125 |
| 1984-10-25 | 224 | 224 | 224 | 224 | 11,000 | 1,120 |
| 1984-10-24 | 224 | 224 | 222 | 223 | 101,000 | 1,115 |
| 1984-10-23 | 225 | 225 | 224 | 224 | 58,000 | 1,120 |
| 1984-10-22 | 225 | 225 | 225 | 225 | 12,000 | 1,125 |
| 1984-10-20 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 1984-10-19 | 223 | 223 | 223 | 223 | 7,000 | 1,115 |
| 1984-10-18 | 223 | 223 | 223 | 223 | 4,000 | 1,115 |
| 1984-10-17 | 224 | 224 | 223 | 223 | 7,000 | 1,115 |
| 1984-10-16 | 227 | 227 | 223 | 224 | 14,000 | 1,120 |
| 1984-10-15 | 225 | 226 | 225 | 226 | 4,000 | 1,130 |
| 1984-10-12 | 235 | 238 | 230 | 230 | 43,000 | 1,150 |
| 1984-10-11 | 231 | 239 | 231 | 239 | 27,000 | 1,195 |
| 1984-10-09 | 231 | 232 | 231 | 231 | 40,000 | 1,155 |
| 1984-10-08 | 236 | 236 | 231 | 231 | 12,000 | 1,155 |
| 1984-10-06 | 231 | 232 | 231 | 232 | 9,000 | 1,160 |
| 1984-10-05 | 230 | 233 | 230 | 230 | 35,000 | 1,150 |
| 1984-10-04 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1984-10-03 | 226 | 230 | 226 | 230 | 18,000 | 1,150 |
| 1984-10-02 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 1984-10-01 | 221 | 225 | 221 | 225 | 16,000 | 1,125 |
| 1984-09-28 | 220 | 221 | 220 | 221 | 19,000 | 1,105 |
| 1984-09-27 | 218 | 220 | 218 | 220 | 9,000 | 1,100 |
| 1984-09-26 | 215 | 217 | 215 | 217 | 8,000 | 1,085 |
| 1984-09-25 | 220 | 220 | 219 | 219 | 17,000 | 1,095 |
| 1984-09-21 | 222 | 223 | 220 | 220 | 25,000 | 1,100 |
| 1984-09-20 | 225 | 225 | 222 | 222 | 23,000 | 1,110 |
| 1984-09-19 | 226 | 226 | 225 | 225 | 13,000 | 1,125 |
| 1984-09-18 | 229 | 229 | 226 | 226 | 7,000 | 1,130 |
| 1984-09-17 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 1984-09-14 | 231 | 231 | 231 | 231 | 10,000 | 1,155 |
| 1984-09-13 | 231 | 235 | 231 | 235 | 19,000 | 1,175 |
| 1984-09-12 | 231 | 235 | 231 | 231 | 20,000 | 1,155 |
| 1984-09-11 | 231 | 231 | 231 | 231 | 17,000 | 1,155 |
| 1984-09-10 | 226 | 226 | 226 | 226 | 11,000 | 1,130 |
| 1984-09-07 | 226 | 235 | 226 | 235 | 16,000 | 1,175 |
| 1984-09-06 | 226 | 226 | 226 | 226 | 10,000 | 1,130 |
| 1984-09-05 | 226 | 226 | 222 | 222 | 25,000 | 1,110 |
| 1984-09-04 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 1984-09-03 | 230 | 230 | 221 | 221 | 54,000 | 1,105 |
| 1984-08-31 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1984-08-30 | 225 | 229 | 225 | 229 | 23,000 | 1,145 |
| 1984-08-29 | 225 | 229 | 225 | 225 | 32,000 | 1,125 |
| 1984-08-28 | 225 | 226 | 225 | 225 | 55,000 | 1,125 |
| 1984-08-27 | 224 | 224 | 224 | 224 | 10,000 | 1,120 |
| 1984-08-25 | 225 | 225 | 223 | 223 | 32,000 | 1,115 |
| 1984-08-24 | 226 | 226 | 225 | 226 | 20,000 | 1,130 |
| 1984-08-23 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 1984-08-22 | 225 | 226 | 225 | 226 | 4,000 | 1,130 |
| 1984-08-21 | 225 | 225 | 225 | 225 | 12,000 | 1,125 |
| 1984-08-20 | 224 | 224 | 223 | 224 | 19,000 | 1,120 |
| 1984-08-18 | 222 | 223 | 222 | 223 | 11,000 | 1,115 |
| 1984-08-17 | 221 | 222 | 220 | 220 | 14,000 | 1,100 |
| 1984-08-16 | 226 | 226 | 221 | 221 | 11,000 | 1,105 |
| 1984-08-15 | 225 | 226 | 225 | 226 | 5,000 | 1,130 |
| 1984-08-14 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 1984-08-13 | 225 | 225 | 225 | 225 | 13,000 | 1,125 |
| 1984-08-10 | 229 | 229 | 225 | 226 | 5,000 | 1,130 |
| 1984-08-09 | 226 | 226 | 226 | 226 | 9,000 | 1,130 |
| 1984-08-08 | 234 | 234 | 226 | 226 | 13,000 | 1,130 |
| 1984-08-07 | 228 | 229 | 226 | 229 | 7,000 | 1,145 |
| 1984-08-06 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 1984-08-04 | 224 | 226 | 224 | 226 | 6,000 | 1,130 |
| 1984-08-03 | 224 | 224 | 224 | 224 | 9,000 | 1,120 |
| 1984-08-02 | 224 | 224 | 224 | 224 | 8,000 | 1,120 |
| 1984-08-01 | 222 | 222 | 221 | 222 | 8,000 | 1,110 |
| 1984-07-31 | 223 | 223 | 220 | 220 | 47,000 | 1,100 |
| 1984-07-30 | 225 | 225 | 221 | 223 | 40,000 | 1,115 |
| 1984-07-28 | 225 | 225 | 225 | 225 | 35,000 | 1,125 |
| 1984-07-27 | 225 | 225 | 225 | 225 | 36,000 | 1,125 |
| 1984-07-26 | 225 | 230 | 224 | 224 | 63,000 | 1,120 |
| 1984-07-25 | 226 | 227 | 226 | 226 | 10,000 | 1,130 |
| 1984-07-24 | 225 | 225 | 225 | 225 | 11,000 | 1,125 |
| 1984-07-23 | 226 | 227 | 226 | 226 | 13,000 | 1,130 |
| 1984-07-21 | 228 | 228 | 225 | 225 | 55,000 | 1,125 |
| 1984-07-20 | 235 | 235 | 228 | 228 | 39,000 | 1,140 |
| 1984-07-18 | 233 | 237 | 233 | 237 | 13,000 | 1,185 |
| 1984-07-17 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1984-07-16 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1984-07-13 | 232 | 232 | 230 | 230 | 46,000 | 1,150 |
| 1984-07-12 | 235 | 235 | 231 | 233 | 35,000 | 1,165 |
| 1984-07-11 | 238 | 240 | 238 | 240 | 24,000 | 1,200 |
| 1984-07-10 | 230 | 240 | 230 | 238 | 53,000 | 1,190 |
| 1984-07-09 | 238 | 238 | 232 | 232 | 29,000 | 1,160 |
| 1984-07-07 | 240 | 240 | 238 | 239 | 23,000 | 1,195 |
| 1984-07-06 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 1984-07-05 | 229 | 252 | 229 | 250 | 74,000 | 1,250 |
| 1984-07-04 | 230 | 230 | 228 | 228 | 26,000 | 1,140 |
| 1984-07-03 | 235 | 235 | 228 | 228 | 113,000 | 1,140 |
| 1984-07-02 | 231 | 232 | 230 | 232 | 67,000 | 1,160 |
| 1984-06-30 | 228 | 230 | 228 | 230 | 15,000 | 1,150 |
| 1984-06-29 | 229 | 229 | 228 | 228 | 6,000 | 1,140 |
| 1984-06-28 | 227 | 230 | 227 | 230 | 7,000 | 1,150 |
| 1984-06-27 | 228 | 228 | 227 | 227 | 34,000 | 1,135 |
| 1984-06-26 | 225 | 227 | 225 | 227 | 4,000 | 1,135 |
| 1984-06-25 | 231 | 231 | 222 | 222 | 6,000 | 1,110 |
| 1984-06-23 | 231 | 231 | 231 | 231 | 5,000 | 1,155 |
| 1984-06-22 | 234 | 234 | 231 | 231 | 18,000 | 1,155 |
| 1984-06-21 | 233 | 235 | 233 | 235 | 59,000 | 1,175 |
| 1984-06-20 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 1984-06-19 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1984-06-14 | 235 | 235 | 233 | 233 | 30,000 | 1,165 |
| 1984-06-13 | 240 | 240 | 233 | 233 | 311,000 | 1,165 |
| 1984-06-12 | 247 | 247 | 239 | 239 | 109,000 | 1,195 |
| 1984-06-11 | 240 | 248 | 240 | 248 | 30,000 | 1,240 |
| 1984-06-08 | 240 | 244 | 240 | 240 | 87,000 | 1,200 |
| 1984-06-06 | 240 | 240 | 240 | 240 | 15,000 | 1,200 |
| 1984-06-05 | 243 | 243 | 240 | 240 | 27,000 | 1,200 |
| 1984-05-30 | 228 | 228 | 228 | 228 | 6,000 | 1,140 |
| 1984-05-28 | 221 | 223 | 221 | 223 | 11,000 | 1,115 |
| 1984-05-25 | 221 | 221 | 221 | 221 | 19,000 | 1,105 |
| 1984-05-24 | 220 | 220 | 220 | 220 | 39,000 | 1,100 |
| 1984-05-23 | 228 | 228 | 220 | 220 | 132,000 | 1,100 |
| 1984-05-22 | 231 | 231 | 228 | 228 | 46,000 | 1,140 |
| 1984-05-21 | 235 | 235 | 231 | 231 | 25,000 | 1,155 |
| 1984-05-19 | 235 | 235 | 231 | 231 | 23,000 | 1,155 |
| 1984-05-18 | 240 | 240 | 240 | 240 | 26,000 | 1,200 |
| 1984-05-17 | 250 | 250 | 246 | 246 | 19,000 | 1,230 |
| 1984-05-16 | 255 | 255 | 250 | 250 | 26,000 | 1,250 |
| 1984-05-15 | 258 | 258 | 248 | 250 | 19,000 | 1,250 |
| 1984-05-14 | 259 | 260 | 250 | 260 | 62,000 | 1,300 |
| 1984-05-11 | 256 | 259 | 250 | 259 | 60,000 | 1,295 |
| 1984-05-10 | 252 | 252 | 252 | 252 | 13,000 | 1,260 |
| 1984-05-09 | 250 | 250 | 247 | 247 | 22,000 | 1,235 |
| 1984-05-08 | 257 | 257 | 246 | 250 | 101,000 | 1,250 |
| 1984-05-07 | 258 | 259 | 248 | 253 | 71,000 | 1,265 |
| 1984-05-04 | 257 | 260 | 257 | 258 | 28,000 | 1,290 |
| 1984-05-02 | 259 | 259 | 255 | 259 | 42,000 | 1,295 |
| 1984-05-01 | 260 | 262 | 257 | 260 | 83,000 | 1,300 |
| 1984-04-28 | 263 | 263 | 259 | 260 | 88,000 | 1,300 |
| 1984-04-27 | 256 | 264 | 256 | 264 | 146,000 | 1,320 |
| 1984-04-26 | 258 | 260 | 256 | 260 | 172,000 | 1,300 |
| 1984-04-25 | 260 | 261 | 256 | 256 | 96,000 | 1,280 |
| 1984-04-24 | 255 | 264 | 255 | 261 | 469,000 | 1,305 |
| 1984-04-23 | 252 | 255 | 250 | 253 | 154,000 | 1,265 |
| 1984-04-21 | 249 | 252 | 249 | 252 | 90,000 | 1,260 |
| 1984-04-20 | 240 | 245 | 240 | 245 | 88,000 | 1,225 |
| 1984-04-19 | 240 | 240 | 239 | 240 | 33,000 | 1,200 |
| 1984-04-18 | 238 | 243 | 234 | 234 | 49,000 | 1,170 |
| 1984-04-17 | 246 | 246 | 240 | 243 | 79,000 | 1,215 |
| 1984-04-16 | 247 | 250 | 246 | 246 | 86,000 | 1,230 |
| 1984-04-13 | 253 | 255 | 245 | 245 | 188,000 | 1,225 |
| 1984-04-12 | 247 | 255 | 245 | 250 | 632,000 | 1,250 |
| 1984-04-11 | 237 | 250 | 235 | 245 | 389,000 | 1,225 |
| 1984-04-10 | 230 | 238 | 229 | 238 | 59,000 | 1,190 |
| 1984-04-09 | 228 | 230 | 228 | 229 | 55,000 | 1,145 |
| 1984-04-06 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 1984-04-05 | 230 | 230 | 227 | 230 | 15,000 | 1,150 |
| 1984-04-04 | 234 | 234 | 229 | 229 | 18,000 | 1,145 |
| 1984-04-03 | 233 | 233 | 229 | 229 | 12,000 | 1,145 |
| 1984-04-02 | 233 | 233 | 229 | 229 | 21,000 | 1,145 |
| 1984-03-30 | 239 | 240 | 235 | 238 | 120,000 | 1,190 |
| 1984-03-29 | 225 | 240 | 225 | 235 | 126,000 | 1,175 |
| 1984-03-28 | 221 | 227 | 221 | 222 | 26,000 | 1,110 |
| 1984-03-27 | 221 | 221 | 217 | 217 | 7,000 | 1,085 |
| 1984-03-26 | 213 | 224 | 213 | 218 | 74,000 | 1,090 |
| 1984-03-24 | 219 | 223 | 219 | 223 | 56,000 | 1,115 |
| 1984-03-23 | 212 | 224 | 212 | 224 | 74,000 | 1,120 |
| 1984-03-22 | 227 | 227 | 217 | 217 | 17,000 | 1,085 |
| 1984-03-19 | 215 | 228 | 215 | 228 | 25,000 | 1,140 |
| 1984-03-15 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 1984-03-13 | 215 | 215 | 211 | 211 | 18,000 | 1,055 |
| 1984-03-12 | 211 | 215 | 211 | 215 | 11,000 | 1,075 |
| 1984-03-09 | 216 | 216 | 210 | 210 | 13,000 | 1,050 |
| 1984-03-08 | 216 | 216 | 216 | 216 | 5,000 | 1,080 |
| 1984-03-07 | 218 | 218 | 215 | 215 | 6,000 | 1,075 |
| 1984-03-06 | 216 | 216 | 216 | 216 | 11,000 | 1,080 |
| 1984-03-05 | 226 | 226 | 222 | 222 | 6,000 | 1,110 |
| 1984-03-02 | 224 | 227 | 221 | 221 | 7,000 | 1,105 |
| 1984-03-01 | 229 | 229 | 220 | 220 | 20,000 | 1,100 |
| 1984-02-29 | 225 | 230 | 225 | 230 | 48,000 | 1,150 |
| 1984-02-28 | 230 | 230 | 228 | 228 | 16,000 | 1,140 |
| 1984-02-27 | 226 | 232 | 226 | 232 | 62,000 | 1,160 |
| 1984-02-25 | 227 | 228 | 222 | 228 | 16,000 | 1,140 |
| 1984-02-24 | 222 | 225 | 221 | 225 | 48,000 | 1,125 |
| 1984-02-23 | 219 | 219 | 218 | 218 | 21,000 | 1,090 |
| 1984-02-22 | 219 | 219 | 219 | 219 | 6,000 | 1,095 |
| 1984-02-21 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1984-02-20 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1984-02-18 | 217 | 220 | 217 | 218 | 18,000 | 1,090 |
| 1984-02-16 | 218 | 221 | 216 | 218 | 21,000 | 1,090 |
| 1984-02-15 | 222 | 222 | 218 | 221 | 17,000 | 1,105 |
| 1984-02-14 | 225 | 225 | 222 | 222 | 17,000 | 1,110 |
| 1984-02-13 | 223 | 225 | 223 | 225 | 35,000 | 1,125 |
| 1984-02-10 | 221 | 221 | 221 | 221 | 17,000 | 1,105 |
| 1984-02-09 | 220 | 220 | 220 | 220 | 22,000 | 1,100 |
| 1984-02-07 | 227 | 227 | 226 | 227 | 9,000 | 1,135 |
| 1984-02-06 | 228 | 228 | 227 | 227 | 4,000 | 1,135 |
| 1984-02-04 | 228 | 228 | 227 | 227 | 3,000 | 1,135 |
| 1984-02-03 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 1984-02-02 | 229 | 230 | 229 | 230 | 5,000 | 1,150 |
| 1984-02-01 | 227 | 230 | 224 | 224 | 57,000 | 1,120 |
| 1984-01-31 | 226 | 226 | 226 | 226 | 11,000 | 1,130 |
| 1984-01-30 | 225 | 225 | 225 | 225 | 8,000 | 1,125 |
| 1984-01-27 | 223 | 223 | 223 | 223 | 30,000 | 1,115 |
| 1984-01-25 | 227 | 231 | 227 | 231 | 8,000 | 1,155 |
| 1984-01-24 | 233 | 233 | 230 | 232 | 17,000 | 1,160 |
| 1984-01-23 | 236 | 237 | 233 | 233 | 48,000 | 1,165 |
| 1984-01-21 | 235 | 237 | 235 | 235 | 125,000 | 1,175 |
| 1984-01-20 | 234 | 239 | 230 | 238 | 318,000 | 1,190 |
| 1984-01-19 | 228 | 233 | 226 | 233 | 192,000 | 1,165 |
| 1984-01-18 | 229 | 230 | 226 | 230 | 48,000 | 1,150 |
| 1984-01-17 | 226 | 228 | 226 | 228 | 33,000 | 1,140 |
| 1984-01-13 | 226 | 228 | 224 | 224 | 27,000 | 1,120 |
| 1984-01-12 | 224 | 227 | 221 | 221 | 17,000 | 1,105 |
| 1984-01-11 | 223 | 223 | 221 | 221 | 24,000 | 1,105 |
| 1984-01-10 | 228 | 230 | 227 | 228 | 119,000 | 1,140 |
| 1984-01-09 | 226 | 226 | 223 | 224 | 17,000 | 1,120 |
| 1984-01-07 | 228 | 228 | 227 | 228 | 12,000 | 1,140 |
| 1984-01-06 | 220 | 225 | 220 | 223 | 14,000 | 1,115 |
| 1984-01-05 | 220 | 220 | 210 | 210 | 22,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
