9304 澁澤倉庫(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2777777877077821,0003,890
1986-12-2678378477578378,0003,915
1986-12-25764790760784342,0003,920
1986-12-2475076575076540,0003,825
1986-12-2376876875075093,0003,750
1986-12-22770778760769171,0003,845
1986-12-19760785759780119,0003,900
1986-12-1875076075076021,0003,800
1986-12-1776076075076011,0003,800
1986-12-1673576073575566,0003,775
1986-12-1574374373373328,0003,665
1986-12-1274275974275047,0003,750
1986-12-117527527527527,0003,760
1986-12-1075276275276210,0003,810
1986-12-0876877276777232,0003,860
1986-12-0674576974576942,0003,845
1986-12-0577177175075549,0003,775
1986-12-0477177575077062,0003,850
1986-12-03740770740765116,0003,825
1986-12-02730737709737159,0003,685
1986-12-01703730702727539,0003,635
1986-11-2969970068870038,0003,500
1986-11-28684698684695100,0003,475
1986-11-2764568564567633,0003,380
1986-11-2664264564064515,0003,225
1986-11-2564065064064032,0003,200
1986-11-226396406396409,0003,200
1986-11-2164064063963936,0003,195
1986-11-206396406396407,0003,200
1986-11-196396406396403,0003,200
1986-11-1863963963963910,0003,195
1986-11-176396396396391,0003,195
1986-11-146306406306403,0003,200
1986-11-136396406396402,0003,200
1986-11-1263964063863928,0003,195
1986-11-1163864063863932,0003,195
1986-11-106406406406401,0003,200
1986-11-0763965063864031,0003,200
1986-11-0663963963963989,0003,195
1986-11-04640640640640201,0003,200
1986-11-016436436436433,0003,215
1986-10-316186436156438,0003,215
1986-10-306086086086087,0003,040
1986-10-295995995995997,0002,995
1986-10-2859859959859913,0002,995
1986-10-275975975975971,0002,985
1986-10-256106105995992,0002,995
1986-10-246156156156157,0003,075
1986-10-2360261560261517,0003,075
1986-10-206526526526521,0003,260
1986-10-176546546546544,0003,270
1986-10-156996996996991,0003,495
1986-10-1369969969069011,0003,450
1986-10-096907106907108,0003,550
1986-10-086806806806804,0003,400
1986-10-076796806796802,0003,400
1986-10-0668068067068030,0003,400
1986-10-0469069069069013,0003,450
1986-10-017397397007009,0003,500
1986-09-3073975073975015,0003,750
1986-09-29740755740749128,0003,745
1986-09-2770073570073034,0003,650
1986-09-2668770068770050,0003,500
1986-09-2565770065770040,0003,500
1986-09-2270070069769736,0003,485
1986-09-186907006907008,0003,500
1986-09-1274174372374084,0003,700
1986-09-1174175874174525,0003,725
1986-09-1074074074074032,0003,700
1986-09-0974074074074012,0003,700
1986-09-087457457457452,0003,725
1986-09-0576978576978513,0003,925
1986-09-047897897897892,0003,945
1986-09-028008007958007,0004,000
1986-09-0178080978080941,0004,045
1986-08-3073578073578035,0003,900
1986-08-2974074574074515,0003,725
1986-08-2875075074574521,0003,725
1986-08-2776676675575518,0003,775
1986-08-267907907617618,0003,805
1986-08-2576079076079036,0003,950
1986-08-237757757707708,0003,850
1986-08-2279080078079018,0003,950
1986-08-2176581076581062,0004,050
1986-08-2076077076076136,0003,805
1986-08-1977178077077028,0003,850
1986-08-1878679877077026,0003,850
1986-08-1578079077578064,0003,900
1986-08-14771782755780112,0003,900
1986-08-13785785771771133,0003,855
1986-08-1278578577077049,0003,850
1986-08-1177078576078518,0003,925
1986-08-0778980078780023,0004,000
1986-08-067997997997993,0003,995
1986-08-0579079978579917,0003,995
1986-08-047817817807809,0003,900
1986-08-0280080579179116,0003,955
1986-08-0180180180080011,0004,000
1986-07-3180581080080015,0004,000
1986-07-3080980980980911,0004,045
1986-07-2880083980083926,0004,195
1986-07-268218218108105,0004,050
1986-07-2584084881582060,0004,100
1986-07-2484186083586025,0004,300
1986-07-2383284083283542,0004,175
1986-07-2283584082083229,0004,160
1986-07-2187887884084044,0004,200
1986-07-1983587083587059,0004,350
1986-07-18830835815835116,0004,175
1986-07-1780282080281537,0004,075
1986-07-168028128028124,0004,060
1986-07-1583083081082043,0004,100
1986-07-1480083080083055,0004,150
1986-07-1180582580581036,0004,050
1986-07-1079079577079532,0003,975
1986-07-0980280278079515,0003,975
1986-07-0881682080180188,0004,005
1986-07-0782582581081519,0004,075
1986-07-0580682080582014,0004,100
1986-07-0481082080582018,0004,100
1986-07-0381982980582969,0004,145
1986-07-0281082981082933,0004,145
1986-07-0182182580082527,0004,125
1986-06-3082984582283071,0004,150
1986-06-2881983981883943,0004,195
1986-06-2781881881881823,0004,090
1986-06-2685085084884866,0004,240
1986-06-2582486082486069,0004,300
1986-06-2485585583985024,0004,250
1986-06-2385786585086566,0004,325
1986-06-2185786985086780,0004,335
1986-06-20848872832872209,0004,360
1986-06-1984585083384588,0004,225
1986-06-18830848820841308,0004,205
1986-06-17800830770830198,0004,150
1986-06-1681481579979935,0003,995
1986-06-13796815795815245,0004,075
1986-06-12812840783790501,0003,950
1986-06-11735820735812988,0004,060
1986-06-10707751707739820,0003,695
1986-06-09680727680727474,0003,635
1986-06-07682684671677231,0003,385
1986-06-06653691653683289,0003,415
1986-06-05625670625653532,0003,265
1986-06-0461963061962588,0003,125
1986-06-03615620615620134,0003,100
1986-06-0261062061061560,0003,075
1986-05-3160161560061521,0003,075
1986-05-3062062160661574,0003,075
1986-05-2960161760161532,0003,075
1986-05-2861061260060182,0003,005
1986-05-27590630582630195,0003,150
1986-05-2657259157259029,0002,950
1986-05-2358959157058232,0002,910
1986-05-2257059356559327,0002,965
1986-05-215665705665705,0002,850
1986-05-205655655655658,0002,825
1986-05-1957057156056035,0002,800
1986-05-175755755755753,0002,875
1986-05-1658758756556520,0002,825
1986-05-1556759456758837,0002,940
1986-05-1456657056556512,0002,825
1986-05-1357557557057027,0002,850
1986-05-1259359457558066,0002,900
1986-05-09585597580595172,0002,975
1986-05-08574579565579173,0002,895
1986-05-0755957555956570,0002,825
1986-05-065705705565579,0002,785
1986-05-025555555555553,0002,775
1986-05-0155457055057036,0002,850
1986-04-3055557455557416,0002,870
1986-04-2856158055957510,0002,875
1986-04-2655157055157013,0002,850
1986-04-2556356356156125,0002,805
1986-04-2456458056156120,0002,805
1986-04-2356558056156130,0002,805
1986-04-2259959957458057,0002,900
1986-04-2158058957058916,0002,945
1986-04-195895905805806,0002,900
1986-04-1859059057559016,0002,950
1986-04-1756159056058038,0002,900
1986-04-1655155155155110,0002,755
1986-04-155805805605707,0002,850
1986-04-1459459458159067,0002,950
1986-04-1159759758158115,0002,905
1986-04-1056059955559923,0002,995
1986-04-0958958955055013,0002,750
1986-04-0858160057059022,0002,950
1986-04-0758561558560022,0003,000
1986-04-0557058457057537,0002,875
1986-04-0455557055557047,0002,850
1986-04-0357157354055043,0002,750
1986-04-0259059057057052,0002,850
1986-04-01610610585585103,0002,925
1986-03-3162462460961568,0003,075
1986-03-2961963061962943,0003,145
1986-03-2864064262063097,0003,150
1986-03-27642643630639199,0003,195
1986-03-26615637615635175,0003,175
1986-03-25629629610610111,0003,050
1986-03-24629650628630196,0003,150
1986-03-22620629610629163,0003,145
1986-03-20591629590629155,0003,145
1986-03-1960560859059090,0002,950
1986-03-18632632615618139,0003,090
1986-03-17635647620630153,0003,150
1986-03-15630634620634109,0003,170
1986-03-14635635610617242,0003,085
1986-03-13620649619635599,0003,175
1986-03-12604630603628423,0003,140
1986-03-11600610595605521,0003,025
1986-03-10590600576600241,0003,000
1986-03-07600610580590534,0002,950
1986-03-06580593573590996,0002,950
1986-03-055615785505741,000,0002,870
1986-03-045105665105621,398,0002,810
1986-03-03507509503509199,0002,545
1986-03-0150951050050341,0002,515
1986-02-28509519500510245,0002,550
1986-02-27490510489510383,0002,550
1986-02-2649549548148673,0002,430
1986-02-2548049547349593,0002,475
1986-02-2447147647147656,0002,380
1986-02-2247247947047023,0002,350
1986-02-2148448447247255,0002,360
1986-02-2049549748048098,0002,400
1986-02-19475501471490487,0002,450
1986-02-18459470459470181,0002,350
1986-02-1745246045245572,0002,275
1986-02-1545545545045036,0002,250
1986-02-1445545945145137,0002,255
1986-02-1345545545045483,0002,270
1986-02-1244045543944188,0002,205
1986-02-1045045044044048,0002,200
1986-02-0744045044044125,0002,205
1986-02-0644144144044148,0002,205
1986-02-0544944944044155,0002,205
1986-02-0444144544144516,0002,225
1986-02-0344045544044017,0002,200
1986-02-0144044043643617,0002,180
1986-01-3144545044045052,0002,250
1986-01-3043544043144066,0002,200
1986-01-2943843842543044,0002,150
1986-01-284584584584585,0002,290
1986-01-274554654554656,0002,325
1986-01-2544545944545510,0002,275
1986-01-24443445430445103,0002,225
1986-01-2344544544244313,0002,215
1986-01-2244644644544522,0002,225
1986-01-2145146044544526,0002,225
1986-01-2046046044845070,0002,250
1986-01-1846546545145166,0002,255
1986-01-1746846846046011,0002,300
1986-01-1646347346346952,0002,345
1986-01-1445946945646193,0002,305
1986-01-1346646645646026,0002,300
1986-01-1046847046546887,0002,340
1986-01-0946347045846877,0002,340
1986-01-0847547546546840,0002,340
1986-01-0748448547047066,0002,350
1986-01-06489494487489206,0002,445
1986-01-04474490474490175,0002,450

分割・併合履歴 : [2017-09-27]1株→0.2株