9304 澁澤倉庫(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 682 | 685 | 681 | 682 | 27,000 | 3,410 |
| 1992-12-29 | 682 | 687 | 682 | 682 | 14,000 | 3,410 |
| 1992-12-28 | 680 | 698 | 680 | 682 | 45,000 | 3,410 |
| 1992-12-25 | 705 | 709 | 690 | 700 | 53,000 | 3,500 |
| 1992-12-24 | 700 | 715 | 700 | 714 | 62,000 | 3,570 |
| 1992-12-22 | 709 | 709 | 696 | 705 | 38,000 | 3,525 |
| 1992-12-21 | 714 | 714 | 710 | 710 | 82,000 | 3,550 |
| 1992-12-18 | 715 | 720 | 710 | 716 | 363,000 | 3,580 |
| 1992-12-17 | 709 | 725 | 707 | 714 | 382,000 | 3,570 |
| 1992-12-16 | 682 | 712 | 682 | 699 | 237,000 | 3,495 |
| 1992-12-15 | 647 | 670 | 647 | 670 | 151,000 | 3,350 |
| 1992-12-14 | 660 | 660 | 647 | 647 | 83,000 | 3,235 |
| 1992-12-11 | 649 | 660 | 640 | 655 | 125,000 | 3,275 |
| 1992-12-10 | 625 | 650 | 625 | 650 | 80,000 | 3,250 |
| 1992-12-09 | 610 | 615 | 610 | 615 | 25,000 | 3,075 |
| 1992-12-08 | 616 | 616 | 610 | 610 | 6,000 | 3,050 |
| 1992-12-07 | 610 | 610 | 610 | 610 | 8,000 | 3,050 |
| 1992-12-04 | 600 | 610 | 600 | 610 | 4,000 | 3,050 |
| 1992-12-03 | 620 | 620 | 619 | 620 | 25,000 | 3,100 |
| 1992-12-02 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 1992-12-01 | 630 | 630 | 630 | 630 | 7,000 | 3,150 |
| 1992-11-30 | 610 | 620 | 600 | 620 | 6,000 | 3,100 |
| 1992-11-27 | 591 | 591 | 590 | 590 | 17,000 | 2,950 |
| 1992-11-26 | 587 | 587 | 585 | 587 | 53,000 | 2,935 |
| 1992-11-25 | 580 | 600 | 580 | 587 | 15,000 | 2,935 |
| 1992-11-24 | 589 | 590 | 577 | 577 | 6,000 | 2,885 |
| 1992-11-20 | 590 | 600 | 590 | 590 | 6,000 | 2,950 |
| 1992-11-19 | 600 | 610 | 600 | 600 | 7,000 | 3,000 |
| 1992-11-18 | 585 | 590 | 575 | 590 | 37,000 | 2,950 |
| 1992-11-17 | 584 | 590 | 584 | 590 | 4,000 | 2,950 |
| 1992-11-16 | 589 | 594 | 589 | 589 | 5,000 | 2,945 |
| 1992-11-13 | 576 | 594 | 576 | 594 | 17,000 | 2,970 |
| 1992-11-12 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 1992-11-11 | 589 | 599 | 582 | 583 | 8,000 | 2,915 |
| 1992-11-10 | 569 | 589 | 569 | 589 | 15,000 | 2,945 |
| 1992-11-09 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1992-11-06 | 590 | 590 | 590 | 590 | 14,000 | 2,950 |
| 1992-11-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-11-04 | 590 | 610 | 590 | 610 | 5,000 | 3,050 |
| 1992-11-02 | 599 | 599 | 598 | 599 | 5,000 | 2,995 |
| 1992-10-30 | 593 | 593 | 593 | 593 | 2,000 | 2,965 |
| 1992-10-27 | 590 | 590 | 590 | 590 | 8,000 | 2,950 |
| 1992-10-26 | 594 | 594 | 590 | 590 | 15,000 | 2,950 |
| 1992-10-22 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1992-10-21 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1992-10-20 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1992-10-19 | 605 | 605 | 601 | 601 | 2,000 | 3,005 |
| 1992-10-16 | 615 | 615 | 602 | 602 | 8,000 | 3,010 |
| 1992-10-15 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1992-10-14 | 620 | 620 | 602 | 602 | 8,000 | 3,010 |
| 1992-10-13 | 620 | 620 | 620 | 620 | 10,000 | 3,100 |
| 1992-10-12 | 620 | 620 | 620 | 620 | 8,000 | 3,100 |
| 1992-10-09 | 618 | 620 | 618 | 620 | 10,000 | 3,100 |
| 1992-10-08 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1992-10-07 | 611 | 620 | 611 | 620 | 6,000 | 3,100 |
| 1992-10-06 | 597 | 611 | 597 | 611 | 5,000 | 3,055 |
| 1992-10-05 | 610 | 615 | 603 | 615 | 18,000 | 3,075 |
| 1992-10-02 | 635 | 635 | 621 | 621 | 4,000 | 3,105 |
| 1992-10-01 | 642 | 642 | 625 | 625 | 13,000 | 3,125 |
| 1992-09-30 | 630 | 630 | 630 | 630 | 12,000 | 3,150 |
| 1992-09-29 | 631 | 642 | 630 | 630 | 10,000 | 3,150 |
| 1992-09-28 | 640 | 640 | 630 | 630 | 28,000 | 3,150 |
| 1992-09-25 | 637 | 664 | 630 | 630 | 56,000 | 3,150 |
| 1992-09-24 | 630 | 630 | 620 | 630 | 17,000 | 3,150 |
| 1992-09-22 | 629 | 630 | 629 | 630 | 6,000 | 3,150 |
| 1992-09-21 | 630 | 630 | 618 | 630 | 22,000 | 3,150 |
| 1992-09-18 | 620 | 624 | 613 | 624 | 20,000 | 3,120 |
| 1992-09-17 | 631 | 631 | 616 | 620 | 12,000 | 3,100 |
| 1992-09-16 | 650 | 650 | 645 | 650 | 45,000 | 3,250 |
| 1992-09-14 | 645 | 650 | 645 | 650 | 5,000 | 3,250 |
| 1992-09-11 | 650 | 665 | 645 | 655 | 126,000 | 3,275 |
| 1992-09-10 | 619 | 665 | 619 | 650 | 140,000 | 3,250 |
| 1992-09-09 | 608 | 620 | 608 | 620 | 22,000 | 3,100 |
| 1992-09-08 | 620 | 620 | 610 | 614 | 20,000 | 3,070 |
| 1992-09-07 | 620 | 638 | 620 | 620 | 22,000 | 3,100 |
| 1992-09-04 | 602 | 620 | 602 | 620 | 49,000 | 3,100 |
| 1992-09-03 | 600 | 600 | 595 | 600 | 19,000 | 3,000 |
| 1992-09-02 | 610 | 610 | 600 | 600 | 3,000 | 3,000 |
| 1992-09-01 | 640 | 640 | 600 | 610 | 22,000 | 3,050 |
| 1992-08-31 | 595 | 640 | 594 | 640 | 49,000 | 3,200 |
| 1992-08-28 | 592 | 595 | 589 | 595 | 70,000 | 2,975 |
| 1992-08-27 | 572 | 594 | 572 | 592 | 78,000 | 2,960 |
| 1992-08-26 | 592 | 592 | 571 | 571 | 5,000 | 2,855 |
| 1992-08-25 | 598 | 598 | 594 | 594 | 21,000 | 2,970 |
| 1992-08-24 | 570 | 598 | 569 | 598 | 34,000 | 2,990 |
| 1992-08-21 | 530 | 570 | 530 | 570 | 41,000 | 2,850 |
| 1992-08-20 | 510 | 530 | 510 | 530 | 53,000 | 2,650 |
| 1992-08-19 | 503 | 508 | 503 | 508 | 7,000 | 2,540 |
| 1992-08-18 | 501 | 503 | 501 | 503 | 5,000 | 2,515 |
| 1992-08-17 | 502 | 502 | 500 | 500 | 32,000 | 2,500 |
| 1992-08-14 | 502 | 502 | 500 | 502 | 8,000 | 2,510 |
| 1992-08-13 | 500 | 502 | 500 | 502 | 18,000 | 2,510 |
| 1992-08-12 | 503 | 503 | 502 | 502 | 34,000 | 2,510 |
| 1992-08-11 | 502 | 503 | 502 | 503 | 10,000 | 2,515 |
| 1992-08-10 | 520 | 520 | 500 | 500 | 17,000 | 2,500 |
| 1992-08-07 | 550 | 550 | 535 | 535 | 4,000 | 2,675 |
| 1992-08-06 | 541 | 560 | 541 | 560 | 24,000 | 2,800 |
| 1992-08-05 | 540 | 541 | 540 | 541 | 11,000 | 2,705 |
| 1992-08-04 | 560 | 560 | 560 | 560 | 6,000 | 2,800 |
| 1992-08-03 | 565 | 565 | 565 | 565 | 7,000 | 2,825 |
| 1992-07-31 | 560 | 565 | 560 | 565 | 11,000 | 2,825 |
| 1992-07-30 | 554 | 555 | 550 | 555 | 34,000 | 2,775 |
| 1992-07-29 | 565 | 575 | 560 | 560 | 20,000 | 2,800 |
| 1992-07-28 | 580 | 580 | 560 | 570 | 18,000 | 2,850 |
| 1992-07-27 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1992-07-24 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 1992-07-23 | 602 | 602 | 595 | 600 | 18,000 | 3,000 |
| 1992-07-22 | 609 | 609 | 602 | 602 | 21,000 | 3,010 |
| 1992-07-21 | 602 | 610 | 602 | 610 | 19,000 | 3,050 |
| 1992-07-20 | 602 | 602 | 602 | 602 | 17,000 | 3,010 |
| 1992-07-17 | 630 | 630 | 625 | 625 | 5,000 | 3,125 |
| 1992-07-16 | 631 | 631 | 631 | 631 | 17,000 | 3,155 |
| 1992-07-15 | 641 | 650 | 631 | 631 | 14,000 | 3,155 |
| 1992-07-14 | 640 | 641 | 640 | 640 | 14,000 | 3,200 |
| 1992-07-13 | 660 | 660 | 640 | 640 | 24,000 | 3,200 |
| 1992-07-09 | 655 | 665 | 655 | 660 | 18,000 | 3,300 |
| 1992-07-07 | 668 | 668 | 665 | 665 | 6,000 | 3,325 |
| 1992-07-06 | 671 | 671 | 670 | 670 | 4,000 | 3,350 |
| 1992-07-03 | 665 | 665 | 665 | 665 | 8,000 | 3,325 |
| 1992-07-02 | 661 | 675 | 661 | 675 | 23,000 | 3,375 |
| 1992-07-01 | 648 | 658 | 648 | 658 | 15,000 | 3,290 |
| 1992-06-30 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1992-06-29 | 660 | 660 | 657 | 657 | 2,000 | 3,285 |
| 1992-06-26 | 662 | 663 | 659 | 663 | 8,000 | 3,315 |
| 1992-06-24 | 648 | 672 | 648 | 672 | 23,000 | 3,360 |
| 1992-06-23 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1992-06-22 | 650 | 650 | 650 | 650 | 23,000 | 3,250 |
| 1992-06-19 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1992-06-18 | 660 | 660 | 650 | 650 | 38,000 | 3,250 |
| 1992-06-17 | 660 | 660 | 660 | 660 | 23,000 | 3,300 |
| 1992-06-16 | 660 | 661 | 660 | 661 | 5,000 | 3,305 |
| 1992-06-15 | 661 | 661 | 660 | 660 | 7,000 | 3,300 |
| 1992-06-12 | 671 | 671 | 661 | 665 | 16,000 | 3,325 |
| 1992-06-11 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 1992-06-10 | 675 | 675 | 670 | 670 | 23,000 | 3,350 |
| 1992-06-09 | 670 | 675 | 670 | 675 | 3,000 | 3,375 |
| 1992-06-08 | 680 | 680 | 680 | 680 | 9,000 | 3,400 |
| 1992-06-05 | 670 | 670 | 670 | 670 | 11,000 | 3,350 |
| 1992-06-04 | 675 | 675 | 675 | 675 | 6,000 | 3,375 |
| 1992-06-03 | 685 | 690 | 675 | 675 | 6,000 | 3,375 |
| 1992-06-02 | 680 | 685 | 680 | 685 | 22,000 | 3,425 |
| 1992-06-01 | 690 | 690 | 680 | 680 | 22,000 | 3,400 |
| 1992-05-29 | 670 | 672 | 670 | 670 | 7,000 | 3,350 |
| 1992-05-28 | 652 | 670 | 652 | 670 | 28,000 | 3,350 |
| 1992-05-27 | 685 | 685 | 652 | 652 | 24,000 | 3,260 |
| 1992-05-26 | 688 | 688 | 685 | 685 | 8,000 | 3,425 |
| 1992-05-25 | 677 | 690 | 677 | 690 | 10,000 | 3,450 |
| 1992-05-22 | 685 | 685 | 678 | 678 | 12,000 | 3,390 |
| 1992-05-21 | 675 | 685 | 669 | 685 | 64,000 | 3,425 |
| 1992-05-20 | 660 | 685 | 660 | 685 | 58,000 | 3,425 |
| 1992-05-19 | 655 | 660 | 651 | 659 | 26,000 | 3,295 |
| 1992-05-18 | 660 | 661 | 650 | 650 | 6,000 | 3,250 |
| 1992-05-15 | 665 | 670 | 660 | 660 | 22,000 | 3,300 |
| 1992-05-14 | 656 | 680 | 656 | 675 | 109,000 | 3,375 |
| 1992-05-13 | 660 | 660 | 655 | 660 | 35,000 | 3,300 |
| 1992-05-12 | 650 | 665 | 648 | 660 | 31,000 | 3,300 |
| 1992-05-11 | 635 | 650 | 625 | 650 | 21,000 | 3,250 |
| 1992-05-08 | 601 | 625 | 601 | 625 | 45,000 | 3,125 |
| 1992-05-07 | 599 | 600 | 590 | 590 | 35,000 | 2,950 |
| 1992-05-06 | 600 | 600 | 575 | 575 | 31,000 | 2,875 |
| 1992-05-01 | 600 | 600 | 599 | 600 | 21,000 | 3,000 |
| 1992-04-30 | 591 | 600 | 575 | 600 | 52,000 | 3,000 |
| 1992-04-28 | 590 | 590 | 580 | 585 | 12,000 | 2,925 |
| 1992-04-27 | 591 | 600 | 590 | 590 | 16,000 | 2,950 |
| 1992-04-24 | 595 | 595 | 590 | 590 | 21,000 | 2,950 |
| 1992-04-23 | 580 | 600 | 580 | 590 | 22,000 | 2,950 |
| 1992-04-22 | 585 | 590 | 582 | 582 | 11,000 | 2,910 |
| 1992-04-21 | 590 | 590 | 585 | 585 | 10,000 | 2,925 |
| 1992-04-20 | 620 | 622 | 600 | 600 | 13,000 | 3,000 |
| 1992-04-17 | 621 | 625 | 619 | 619 | 23,000 | 3,095 |
| 1992-04-16 | 650 | 650 | 630 | 630 | 18,000 | 3,150 |
| 1992-04-15 | 612 | 640 | 612 | 625 | 25,000 | 3,125 |
| 1992-04-14 | 625 | 625 | 610 | 610 | 8,000 | 3,050 |
| 1992-04-13 | 640 | 640 | 622 | 625 | 10,000 | 3,125 |
| 1992-04-10 | 640 | 653 | 639 | 640 | 11,000 | 3,200 |
| 1992-04-08 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1992-04-07 | 672 | 672 | 670 | 670 | 8,000 | 3,350 |
| 1992-04-06 | 670 | 671 | 670 | 671 | 6,000 | 3,355 |
| 1992-04-03 | 667 | 667 | 665 | 665 | 7,000 | 3,325 |
| 1992-04-02 | 680 | 680 | 665 | 665 | 5,000 | 3,325 |
| 1992-04-01 | 720 | 720 | 696 | 696 | 11,000 | 3,480 |
| 1992-03-31 | 696 | 710 | 696 | 710 | 7,000 | 3,550 |
| 1992-03-30 | 674 | 710 | 674 | 710 | 5,000 | 3,550 |
| 1992-03-27 | 687 | 687 | 687 | 687 | 3,000 | 3,435 |
| 1992-03-26 | 700 | 700 | 687 | 687 | 6,000 | 3,435 |
| 1992-03-25 | 700 | 700 | 700 | 700 | 10,000 | 3,500 |
| 1992-03-23 | 720 | 725 | 720 | 720 | 19,000 | 3,600 |
| 1992-03-19 | 711 | 720 | 711 | 720 | 14,000 | 3,600 |
| 1992-03-17 | 666 | 671 | 666 | 671 | 5,000 | 3,355 |
| 1992-03-16 | 667 | 667 | 667 | 667 | 11,000 | 3,335 |
| 1992-03-13 | 680 | 680 | 677 | 680 | 17,000 | 3,400 |
| 1992-03-12 | 690 | 690 | 680 | 690 | 16,000 | 3,450 |
| 1992-03-11 | 689 | 700 | 662 | 700 | 27,000 | 3,500 |
| 1992-03-10 | 710 | 710 | 705 | 705 | 27,000 | 3,525 |
| 1992-03-09 | 730 | 730 | 730 | 730 | 8,000 | 3,650 |
| 1992-03-06 | 731 | 731 | 730 | 730 | 3,000 | 3,650 |
| 1992-03-05 | 738 | 738 | 731 | 731 | 7,000 | 3,655 |
| 1992-03-03 | 739 | 740 | 738 | 738 | 6,000 | 3,690 |
| 1992-03-02 | 738 | 740 | 738 | 740 | 9,000 | 3,700 |
| 1992-02-28 | 738 | 738 | 738 | 738 | 6,000 | 3,690 |
| 1992-02-27 | 750 | 753 | 745 | 745 | 18,000 | 3,725 |
| 1992-02-26 | 753 | 754 | 745 | 753 | 10,000 | 3,765 |
| 1992-02-25 | 753 | 753 | 753 | 753 | 15,000 | 3,765 |
| 1992-02-24 | 755 | 755 | 753 | 753 | 20,000 | 3,765 |
| 1992-02-21 | 737 | 745 | 737 | 745 | 6,000 | 3,725 |
| 1992-02-20 | 730 | 740 | 730 | 740 | 3,000 | 3,700 |
| 1992-02-18 | 745 | 745 | 730 | 730 | 15,000 | 3,650 |
| 1992-02-17 | 740 | 745 | 730 | 745 | 17,000 | 3,725 |
| 1992-02-14 | 750 | 750 | 743 | 743 | 16,000 | 3,715 |
| 1992-02-13 | 764 | 764 | 750 | 750 | 11,000 | 3,750 |
| 1992-02-12 | 764 | 764 | 764 | 764 | 7,000 | 3,820 |
| 1992-02-10 | 763 | 764 | 763 | 764 | 6,000 | 3,820 |
| 1992-02-07 | 761 | 766 | 761 | 761 | 17,000 | 3,805 |
| 1992-02-06 | 752 | 760 | 752 | 760 | 21,000 | 3,800 |
| 1992-02-05 | 760 | 760 | 752 | 752 | 10,000 | 3,760 |
| 1992-02-04 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1992-02-03 | 750 | 750 | 745 | 746 | 12,000 | 3,730 |
| 1992-01-31 | 740 | 740 | 735 | 740 | 38,000 | 3,700 |
| 1992-01-30 | 720 | 730 | 720 | 730 | 9,000 | 3,650 |
| 1992-01-29 | 725 | 725 | 720 | 720 | 49,000 | 3,600 |
| 1992-01-28 | 716 | 719 | 716 | 719 | 27,000 | 3,595 |
| 1992-01-27 | 715 | 716 | 715 | 716 | 32,000 | 3,580 |
| 1992-01-24 | 715 | 721 | 715 | 720 | 29,000 | 3,600 |
| 1992-01-23 | 760 | 763 | 755 | 755 | 207,000 | 3,775 |
| 1992-01-22 | 750 | 766 | 735 | 766 | 31,000 | 3,830 |
| 1992-01-21 | 760 | 760 | 750 | 750 | 2,000 | 3,750 |
| 1992-01-20 | 755 | 760 | 745 | 760 | 16,000 | 3,800 |
| 1992-01-17 | 755 | 790 | 755 | 785 | 15,000 | 3,925 |
| 1992-01-16 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1992-01-14 | 781 | 800 | 776 | 800 | 17,000 | 4,000 |
| 1992-01-13 | 799 | 800 | 780 | 780 | 18,000 | 3,900 |
| 1992-01-10 | 826 | 826 | 816 | 816 | 18,000 | 4,080 |
| 1992-01-09 | 830 | 832 | 825 | 825 | 16,000 | 4,125 |
| 1992-01-08 | 840 | 840 | 830 | 830 | 3,000 | 4,150 |
| 1992-01-07 | 840 | 841 | 840 | 841 | 6,000 | 4,205 |
| 1992-01-06 | 850 | 860 | 850 | 860 | 29,000 | 4,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
