9304 澁澤倉庫(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 855 | 855 | 845 | 845 | 3,000 | 4,225 |
| 1991-12-27 | 845 | 855 | 845 | 854 | 48,000 | 4,270 |
| 1991-12-26 | 860 | 860 | 855 | 855 | 14,000 | 4,275 |
| 1991-12-25 | 831 | 860 | 831 | 860 | 8,000 | 4,300 |
| 1991-12-24 | 830 | 831 | 830 | 831 | 11,000 | 4,155 |
| 1991-12-20 | 815 | 815 | 810 | 810 | 15,000 | 4,050 |
| 1991-12-19 | 821 | 821 | 818 | 820 | 13,000 | 4,100 |
| 1991-12-18 | 846 | 846 | 846 | 846 | 3,000 | 4,230 |
| 1991-12-17 | 852 | 852 | 851 | 851 | 4,000 | 4,255 |
| 1991-12-16 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1991-12-13 | 869 | 869 | 846 | 846 | 10,000 | 4,230 |
| 1991-12-12 | 835 | 855 | 835 | 855 | 14,000 | 4,275 |
| 1991-12-11 | 835 | 835 | 835 | 835 | 6,000 | 4,175 |
| 1991-12-10 | 849 | 849 | 845 | 845 | 6,000 | 4,225 |
| 1991-12-09 | 850 | 853 | 850 | 853 | 5,000 | 4,265 |
| 1991-12-06 | 850 | 850 | 845 | 845 | 2,000 | 4,225 |
| 1991-12-05 | 850 | 850 | 845 | 850 | 12,000 | 4,250 |
| 1991-12-04 | 850 | 850 | 845 | 845 | 14,000 | 4,225 |
| 1991-12-03 | 840 | 860 | 840 | 860 | 15,000 | 4,300 |
| 1991-12-02 | 850 | 850 | 846 | 846 | 27,000 | 4,230 |
| 1991-11-29 | 850 | 850 | 850 | 850 | 32,000 | 4,250 |
| 1991-11-28 | 850 | 870 | 850 | 850 | 8,000 | 4,250 |
| 1991-11-27 | 856 | 856 | 850 | 850 | 5,000 | 4,250 |
| 1991-11-26 | 855 | 857 | 855 | 857 | 9,000 | 4,285 |
| 1991-11-25 | 869 | 869 | 856 | 856 | 25,000 | 4,280 |
| 1991-11-22 | 869 | 869 | 869 | 869 | 2,000 | 4,345 |
| 1991-11-21 | 876 | 885 | 866 | 885 | 11,000 | 4,425 |
| 1991-11-20 | 876 | 876 | 876 | 876 | 4,000 | 4,380 |
| 1991-11-19 | 880 | 896 | 876 | 896 | 16,000 | 4,480 |
| 1991-11-15 | 900 | 920 | 900 | 920 | 3,000 | 4,600 |
| 1991-11-14 | 910 | 920 | 910 | 920 | 6,000 | 4,600 |
| 1991-11-13 | 920 | 920 | 913 | 913 | 6,000 | 4,565 |
| 1991-11-12 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1991-11-11 | 950 | 950 | 940 | 940 | 27,000 | 4,700 |
| 1991-11-08 | 910 | 930 | 910 | 930 | 22,000 | 4,650 |
| 1991-11-07 | 930 | 930 | 920 | 920 | 24,000 | 4,600 |
| 1991-11-05 | 955 | 955 | 950 | 950 | 13,000 | 4,750 |
| 1991-11-01 | 959 | 959 | 950 | 950 | 37,000 | 4,750 |
| 1991-10-31 | 955 | 965 | 954 | 955 | 66,000 | 4,775 |
| 1991-10-30 | 955 | 955 | 945 | 954 | 45,000 | 4,770 |
| 1991-10-29 | 935 | 945 | 935 | 945 | 26,000 | 4,725 |
| 1991-10-28 | 955 | 955 | 940 | 945 | 30,000 | 4,725 |
| 1991-10-25 | 950 | 950 | 945 | 946 | 16,000 | 4,730 |
| 1991-10-24 | 940 | 940 | 939 | 940 | 20,000 | 4,700 |
| 1991-10-23 | 900 | 920 | 895 | 920 | 84,000 | 4,600 |
| 1991-10-22 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 1991-10-21 | 919 | 919 | 900 | 902 | 8,000 | 4,510 |
| 1991-10-18 | 918 | 919 | 900 | 919 | 6,000 | 4,595 |
| 1991-10-17 | 896 | 920 | 896 | 920 | 10,000 | 4,600 |
| 1991-10-16 | 896 | 896 | 896 | 896 | 1,000 | 4,480 |
| 1991-10-15 | 910 | 910 | 906 | 906 | 2,000 | 4,530 |
| 1991-10-14 | 919 | 919 | 919 | 919 | 1,000 | 4,595 |
| 1991-10-11 | 925 | 925 | 924 | 924 | 13,000 | 4,620 |
| 1991-10-09 | 928 | 928 | 928 | 928 | 2,000 | 4,640 |
| 1991-10-08 | 930 | 930 | 928 | 928 | 2,000 | 4,640 |
| 1991-10-07 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1991-10-04 | 920 | 926 | 920 | 926 | 20,000 | 4,630 |
| 1991-10-03 | 930 | 930 | 917 | 917 | 3,000 | 4,585 |
| 1991-10-02 | 937 | 945 | 930 | 930 | 35,000 | 4,650 |
| 1991-10-01 | 897 | 925 | 897 | 925 | 34,000 | 4,625 |
| 1991-09-30 | 892 | 899 | 892 | 893 | 7,000 | 4,465 |
| 1991-09-27 | 880 | 880 | 880 | 880 | 208,000 | 4,400 |
| 1991-09-26 | 851 | 870 | 851 | 861 | 16,000 | 4,305 |
| 1991-09-25 | 853 | 861 | 853 | 861 | 15,000 | 4,305 |
| 1991-09-24 | 850 | 853 | 850 | 853 | 69,000 | 4,265 |
| 1991-09-20 | 853 | 854 | 853 | 854 | 7,000 | 4,270 |
| 1991-09-19 | 850 | 853 | 850 | 853 | 20,000 | 4,265 |
| 1991-09-18 | 851 | 852 | 850 | 850 | 8,000 | 4,250 |
| 1991-09-17 | 850 | 855 | 850 | 850 | 12,000 | 4,250 |
| 1991-09-13 | 836 | 860 | 835 | 860 | 57,000 | 4,300 |
| 1991-09-12 | 829 | 830 | 829 | 830 | 7,000 | 4,150 |
| 1991-09-11 | 836 | 836 | 811 | 811 | 17,000 | 4,055 |
| 1991-09-10 | 836 | 836 | 836 | 836 | 1,000 | 4,180 |
| 1991-09-09 | 836 | 845 | 836 | 845 | 8,000 | 4,225 |
| 1991-09-06 | 831 | 831 | 831 | 831 | 5,000 | 4,155 |
| 1991-09-05 | 811 | 812 | 811 | 811 | 10,000 | 4,055 |
| 1991-09-04 | 810 | 811 | 810 | 811 | 4,000 | 4,055 |
| 1991-09-03 | 812 | 820 | 810 | 820 | 8,000 | 4,100 |
| 1991-09-02 | 836 | 836 | 812 | 812 | 8,000 | 4,060 |
| 1991-08-30 | 826 | 826 | 826 | 826 | 3,000 | 4,130 |
| 1991-08-29 | 801 | 821 | 800 | 821 | 7,000 | 4,105 |
| 1991-08-28 | 810 | 810 | 810 | 810 | 27,000 | 4,050 |
| 1991-08-27 | 810 | 811 | 810 | 810 | 11,000 | 4,050 |
| 1991-08-26 | 820 | 820 | 810 | 810 | 216,000 | 4,050 |
| 1991-08-23 | 820 | 825 | 815 | 816 | 11,000 | 4,080 |
| 1991-08-22 | 826 | 835 | 820 | 825 | 24,000 | 4,125 |
| 1991-08-21 | 820 | 820 | 800 | 800 | 17,000 | 4,000 |
| 1991-08-20 | 832 | 833 | 813 | 830 | 21,000 | 4,150 |
| 1991-08-19 | 880 | 880 | 832 | 832 | 28,000 | 4,160 |
| 1991-08-16 | 870 | 875 | 870 | 870 | 16,000 | 4,350 |
| 1991-08-15 | 880 | 880 | 880 | 880 | 8,000 | 4,400 |
| 1991-08-14 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1991-08-13 | 880 | 880 | 880 | 880 | 11,000 | 4,400 |
| 1991-08-12 | 910 | 910 | 910 | 910 | 6,000 | 4,550 |
| 1991-08-09 | 905 | 910 | 900 | 910 | 35,000 | 4,550 |
| 1991-08-08 | 911 | 911 | 910 | 910 | 17,000 | 4,550 |
| 1991-08-07 | 910 | 920 | 910 | 920 | 2,000 | 4,600 |
| 1991-08-05 | 910 | 910 | 910 | 910 | 6,000 | 4,550 |
| 1991-08-02 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 1991-08-01 | 933 | 933 | 920 | 920 | 7,000 | 4,600 |
| 1991-07-31 | 940 | 940 | 930 | 930 | 5,000 | 4,650 |
| 1991-07-30 | 933 | 950 | 933 | 933 | 14,000 | 4,665 |
| 1991-07-29 | 929 | 935 | 929 | 935 | 13,000 | 4,675 |
| 1991-07-26 | 930 | 939 | 930 | 930 | 42,000 | 4,650 |
| 1991-07-25 | 930 | 930 | 930 | 930 | 9,000 | 4,650 |
| 1991-07-24 | 930 | 930 | 930 | 930 | 22,000 | 4,650 |
| 1991-07-23 | 905 | 920 | 905 | 920 | 6,000 | 4,600 |
| 1991-07-22 | 901 | 906 | 901 | 905 | 10,000 | 4,525 |
| 1991-07-19 | 920 | 920 | 910 | 910 | 18,000 | 4,550 |
| 1991-07-18 | 930 | 940 | 920 | 930 | 30,000 | 4,650 |
| 1991-07-17 | 930 | 935 | 930 | 935 | 79,000 | 4,675 |
| 1991-07-16 | 940 | 940 | 920 | 932 | 71,000 | 4,660 |
| 1991-07-15 | 910 | 929 | 910 | 929 | 67,000 | 4,645 |
| 1991-07-12 | 915 | 915 | 905 | 910 | 47,000 | 4,550 |
| 1991-07-11 | 920 | 925 | 920 | 920 | 41,000 | 4,600 |
| 1991-07-10 | 911 | 930 | 910 | 920 | 40,000 | 4,600 |
| 1991-07-09 | 920 | 921 | 899 | 910 | 56,000 | 4,550 |
| 1991-07-08 | 949 | 949 | 949 | 949 | 21,000 | 4,745 |
| 1991-07-05 | 950 | 950 | 950 | 950 | 29,000 | 4,750 |
| 1991-07-04 | 980 | 980 | 950 | 950 | 5,000 | 4,750 |
| 1991-07-02 | 975 | 1,000 | 975 | 1,000 | 19,000 | 5,000 |
| 1991-07-01 | 971 | 990 | 970 | 970 | 35,000 | 4,850 |
| 1991-06-28 | 1,010 | 1,010 | 970 | 970 | 47,000 | 4,850 |
| 1991-06-27 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 | 5,050 |
| 1991-06-26 | 1,020 | 1,030 | 1,000 | 1,020 | 37,000 | 5,100 |
| 1991-06-25 | 1,000 | 1,020 | 1,000 | 1,020 | 15,000 | 5,100 |
| 1991-06-24 | 1,040 | 1,050 | 1,000 | 1,020 | 66,000 | 5,100 |
| 1991-06-21 | 1,000 | 1,010 | 1,000 | 1,000 | 83,000 | 5,000 |
| 1991-06-20 | 980 | 995 | 970 | 990 | 33,000 | 4,950 |
| 1991-06-19 | 1,040 | 1,040 | 985 | 1,000 | 68,000 | 5,000 |
| 1991-06-18 | 1,070 | 1,070 | 1,030 | 1,030 | 124,000 | 5,150 |
| 1991-06-17 | 1,130 | 1,130 | 1,070 | 1,070 | 14,000 | 5,350 |
| 1991-06-14 | 1,070 | 1,120 | 1,070 | 1,120 | 25,000 | 5,600 |
| 1991-06-13 | 1,050 | 1,090 | 1,050 | 1,090 | 39,000 | 5,450 |
| 1991-06-12 | 1,120 | 1,120 | 1,050 | 1,070 | 68,000 | 5,350 |
| 1991-06-11 | 1,100 | 1,100 | 1,090 | 1,100 | 79,000 | 5,500 |
| 1991-06-10 | 1,140 | 1,140 | 1,120 | 1,120 | 31,000 | 5,600 |
| 1991-06-07 | 1,120 | 1,150 | 1,120 | 1,120 | 58,000 | 5,600 |
| 1991-06-06 | 1,150 | 1,150 | 1,110 | 1,110 | 45,000 | 5,550 |
| 1991-06-05 | 1,170 | 1,190 | 1,150 | 1,160 | 54,000 | 5,800 |
| 1991-06-04 | 1,180 | 1,190 | 1,160 | 1,180 | 42,000 | 5,900 |
| 1991-06-03 | 1,200 | 1,200 | 1,160 | 1,160 | 176,000 | 5,800 |
| 1991-05-31 | 1,190 | 1,200 | 1,170 | 1,180 | 93,000 | 5,900 |
| 1991-05-30 | 1,170 | 1,180 | 1,150 | 1,170 | 67,000 | 5,850 |
| 1991-05-29 | 1,180 | 1,200 | 1,180 | 1,180 | 347,000 | 5,900 |
| 1991-05-28 | 1,150 | 1,170 | 1,150 | 1,160 | 82,000 | 5,800 |
| 1991-05-27 | 1,210 | 1,210 | 1,140 | 1,150 | 156,000 | 5,750 |
| 1991-05-24 | 1,190 | 1,210 | 1,180 | 1,210 | 927,000 | 6,050 |
| 1991-05-23 | 1,160 | 1,190 | 1,110 | 1,180 | 764,000 | 5,900 |
| 1991-05-22 | 1,090 | 1,160 | 1,090 | 1,150 | 238,000 | 5,750 |
| 1991-05-21 | 1,090 | 1,100 | 1,070 | 1,070 | 100,000 | 5,350 |
| 1991-05-20 | 1,100 | 1,100 | 1,060 | 1,090 | 30,000 | 5,450 |
| 1991-05-17 | 1,080 | 1,100 | 1,070 | 1,100 | 56,000 | 5,500 |
| 1991-05-16 | 1,100 | 1,100 | 1,050 | 1,080 | 87,000 | 5,400 |
| 1991-05-15 | 1,090 | 1,110 | 1,080 | 1,110 | 31,000 | 5,550 |
| 1991-05-14 | 1,150 | 1,150 | 1,110 | 1,130 | 76,000 | 5,650 |
| 1991-05-13 | 1,180 | 1,180 | 1,150 | 1,150 | 156,000 | 5,750 |
| 1991-05-10 | 1,200 | 1,210 | 1,160 | 1,190 | 1,022,000 | 5,950 |
| 1991-05-09 | 1,120 | 1,180 | 1,120 | 1,180 | 1,410,000 | 5,900 |
| 1991-05-08 | 1,000 | 1,090 | 1,000 | 1,080 | 148,000 | 5,400 |
| 1991-05-07 | 1,010 | 1,010 | 985 | 1,000 | 7,000 | 5,000 |
| 1991-05-02 | 1,000 | 1,000 | 990 | 1,000 | 41,000 | 5,000 |
| 1991-05-01 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1991-04-30 | 1,000 | 1,010 | 975 | 1,010 | 12,000 | 5,050 |
| 1991-04-26 | 1,040 | 1,040 | 1,000 | 1,010 | 311,000 | 5,050 |
| 1991-04-25 | 1,020 | 1,050 | 1,000 | 1,040 | 110,000 | 5,200 |
| 1991-04-24 | 971 | 1,020 | 971 | 1,020 | 110,000 | 5,100 |
| 1991-04-23 | 982 | 988 | 982 | 985 | 30,000 | 4,925 |
| 1991-04-22 | 1,050 | 1,050 | 1,010 | 1,040 | 31,000 | 5,200 |
| 1991-04-19 | 1,060 | 1,060 | 1,000 | 1,040 | 42,000 | 5,200 |
| 1991-04-18 | 1,060 | 1,090 | 1,040 | 1,050 | 206,000 | 5,250 |
| 1991-04-17 | 1,080 | 1,120 | 1,030 | 1,040 | 263,000 | 5,200 |
| 1991-04-16 | 1,070 | 1,090 | 1,050 | 1,060 | 285,000 | 5,300 |
| 1991-04-15 | 980 | 1,020 | 980 | 1,020 | 107,000 | 5,100 |
| 1991-04-12 | 956 | 957 | 955 | 956 | 24,000 | 4,780 |
| 1991-04-11 | 960 | 960 | 942 | 950 | 20,000 | 4,750 |
| 1991-04-10 | 979 | 980 | 961 | 961 | 13,000 | 4,805 |
| 1991-04-09 | 995 | 995 | 988 | 990 | 17,000 | 4,950 |
| 1991-04-08 | 988 | 999 | 988 | 999 | 44,000 | 4,995 |
| 1991-04-05 | 979 | 980 | 979 | 979 | 29,000 | 4,895 |
| 1991-04-04 | 970 | 975 | 969 | 970 | 42,000 | 4,850 |
| 1991-04-03 | 935 | 970 | 935 | 970 | 34,000 | 4,850 |
| 1991-04-02 | 925 | 932 | 925 | 930 | 93,000 | 4,650 |
| 1991-04-01 | 924 | 934 | 920 | 930 | 28,000 | 4,650 |
| 1991-03-29 | 927 | 930 | 900 | 900 | 76,000 | 4,500 |
| 1991-03-28 | 880 | 939 | 870 | 939 | 55,000 | 4,695 |
| 1991-03-27 | 888 | 888 | 880 | 880 | 32,000 | 4,400 |
| 1991-03-26 | 879 | 881 | 871 | 880 | 73,000 | 4,400 |
| 1991-03-25 | 903 | 913 | 879 | 879 | 17,000 | 4,395 |
| 1991-03-22 | 890 | 917 | 890 | 915 | 14,000 | 4,575 |
| 1991-03-20 | 898 | 910 | 890 | 895 | 86,000 | 4,475 |
| 1991-03-19 | 936 | 940 | 905 | 905 | 42,000 | 4,525 |
| 1991-03-18 | 940 | 945 | 930 | 940 | 61,000 | 4,700 |
| 1991-03-15 | 920 | 930 | 920 | 930 | 56,000 | 4,650 |
| 1991-03-14 | 920 | 925 | 920 | 920 | 28,000 | 4,600 |
| 1991-03-13 | 920 | 920 | 920 | 920 | 40,000 | 4,600 |
| 1991-03-12 | 919 | 930 | 919 | 925 | 62,000 | 4,625 |
| 1991-03-11 | 910 | 924 | 909 | 920 | 38,000 | 4,600 |
| 1991-03-08 | 886 | 912 | 882 | 912 | 42,000 | 4,560 |
| 1991-03-07 | 882 | 891 | 882 | 885 | 62,000 | 4,425 |
| 1991-03-06 | 900 | 900 | 888 | 890 | 36,000 | 4,450 |
| 1991-03-05 | 912 | 912 | 901 | 901 | 25,000 | 4,505 |
| 1991-03-04 | 910 | 920 | 909 | 910 | 67,000 | 4,550 |
| 1991-03-01 | 900 | 905 | 886 | 886 | 99,000 | 4,430 |
| 1991-02-28 | 880 | 895 | 870 | 880 | 32,000 | 4,400 |
| 1991-02-27 | 870 | 890 | 870 | 890 | 34,000 | 4,450 |
| 1991-02-26 | 851 | 880 | 850 | 880 | 44,000 | 4,400 |
| 1991-02-25 | 850 | 850 | 840 | 845 | 13,000 | 4,225 |
| 1991-02-22 | 860 | 860 | 850 | 850 | 18,000 | 4,250 |
| 1991-02-21 | 841 | 865 | 840 | 865 | 20,000 | 4,325 |
| 1991-02-20 | 855 | 866 | 850 | 866 | 32,000 | 4,330 |
| 1991-02-19 | 850 | 870 | 850 | 856 | 37,000 | 4,280 |
| 1991-02-18 | 841 | 856 | 840 | 856 | 23,000 | 4,280 |
| 1991-02-15 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1991-02-14 | 839 | 839 | 830 | 838 | 39,000 | 4,190 |
| 1991-02-13 | 850 | 860 | 840 | 840 | 40,000 | 4,200 |
| 1991-02-12 | 839 | 850 | 839 | 850 | 63,000 | 4,250 |
| 1991-02-08 | 810 | 835 | 810 | 835 | 11,000 | 4,175 |
| 1991-02-07 | 810 | 816 | 810 | 816 | 32,000 | 4,080 |
| 1991-02-06 | 775 | 800 | 775 | 800 | 19,000 | 4,000 |
| 1991-02-05 | 770 | 780 | 770 | 780 | 6,000 | 3,900 |
| 1991-02-04 | 775 | 775 | 765 | 765 | 4,000 | 3,825 |
| 1991-02-01 | 765 | 775 | 764 | 775 | 37,000 | 3,875 |
| 1991-01-31 | 740 | 765 | 740 | 765 | 20,000 | 3,825 |
| 1991-01-30 | 750 | 751 | 750 | 750 | 12,000 | 3,750 |
| 1991-01-29 | 757 | 757 | 755 | 755 | 35,000 | 3,775 |
| 1991-01-28 | 770 | 780 | 765 | 765 | 25,000 | 3,825 |
| 1991-01-25 | 780 | 781 | 780 | 780 | 17,000 | 3,900 |
| 1991-01-24 | 765 | 765 | 765 | 765 | 8,000 | 3,825 |
| 1991-01-23 | 770 | 770 | 765 | 765 | 9,000 | 3,825 |
| 1991-01-22 | 770 | 770 | 770 | 770 | 35,000 | 3,850 |
| 1991-01-21 | 770 | 781 | 770 | 775 | 16,000 | 3,875 |
| 1991-01-18 | 790 | 791 | 775 | 775 | 46,000 | 3,875 |
| 1991-01-17 | 764 | 790 | 764 | 790 | 11,000 | 3,950 |
| 1991-01-16 | 775 | 775 | 774 | 774 | 20,000 | 3,870 |
| 1991-01-14 | 780 | 800 | 780 | 800 | 3,000 | 4,000 |
| 1991-01-11 | 770 | 775 | 770 | 775 | 14,000 | 3,875 |
| 1991-01-10 | 780 | 780 | 780 | 780 | 57,000 | 3,900 |
| 1991-01-09 | 790 | 790 | 790 | 790 | 5,000 | 3,950 |
| 1991-01-07 | 810 | 810 | 810 | 810 | 10,000 | 4,050 |
| 1991-01-04 | 818 | 818 | 799 | 799 | 11,000 | 3,995 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
