9304 澁澤倉庫(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3075475475475411,0003,770
1993-12-2975878375877030,0003,850
1993-12-2874675074674626,0003,730
1993-12-2775075075075018,0003,750
1993-12-2480280278078036,0003,900
1993-12-2280380480280229,0004,010
1993-12-2180180280180216,0004,010
1993-12-2081881880180141,0004,005
1993-12-1782983082082012,0004,100
1993-12-1683084083083018,0004,150
1993-12-1582482482382311,0004,115
1993-12-1480080079579527,0003,975
1993-12-1379979977577515,0003,875
1993-12-1075077075077045,0003,850
1993-12-0973075573075030,0003,750
1993-12-0875575572072162,0003,605
1993-12-0775976675075528,0003,775
1993-12-06808808778778168,0003,890
1993-12-03810810799800159,0004,000
1993-12-02775810775800241,0004,000
1993-12-0174076574076546,0003,825
1993-11-3072573572073077,0003,650
1993-11-2680080079079929,0003,995
1993-11-2581081581081024,0004,050
1993-11-2483083082082027,0004,100
1993-11-2284684682583074,0004,150
1993-11-1986587084584540,0004,225
1993-11-1885786585786544,0004,325
1993-11-17864864857857875,0004,285
1993-11-16863865860863884,0004,315
1993-11-1588188386386335,0004,315
1993-11-12853880853861209,0004,305
1993-11-1185385585185118,0004,255
1993-11-1084385983985948,0004,295
1993-11-0985285684284224,0004,210
1993-11-0884184284184210,0004,210
1993-11-0585985983984192,0004,205
1993-11-0485986785986536,0004,325
1993-11-0285186885185930,0004,295
1993-11-0188089087087047,0004,350
1993-10-2986587586587029,0004,350
1993-10-2886686886186592,0004,325
1993-10-27903903860862149,0004,310
1993-10-269179199139131,035,0004,565
1993-10-259159199159171,001,0004,585
1993-10-2291791991591958,0004,595
1993-10-2192392491591860,0004,590
1993-10-2094094092193565,0004,675
1993-10-1994194494194241,0004,710
1993-10-1895095094795042,0004,750
1993-10-1595896195095084,0004,750
1993-10-1495896895896031,0004,800
1993-10-13975980965968101,0004,840
1993-10-1297597697097534,0004,875
1993-10-0897097596897231,0004,860
1993-10-0797598097097594,0004,875
1993-10-0698498996596546,0004,825
1993-10-0599599598698931,0004,945
1993-10-0499699698898885,0004,940
1993-10-01994999985995242,0004,975
1993-09-30965974965974133,0004,870
1993-09-29965965950950109,0004,750
1993-09-2897997995095066,0004,750
1993-09-2797697696596537,0004,825
1993-09-2497098095096990,0004,845
1993-09-22981981960970125,0004,850
1993-09-21985999982994395,0004,970
1993-09-2098598598098065,0004,900
1993-09-17996996981985122,0004,925
1993-09-161,0201,020995996245,0004,980
1993-09-141,0001,0301,0001,010566,0005,050
1993-09-139981,0109951,000189,0005,000
1993-09-101,0101,0109951,000148,0005,000
1993-09-0999099998699594,0004,975
1993-09-0899499999099279,0004,960
1993-09-071,0001,010990991329,0004,955
1993-09-069941,0009931,000132,0005,000
1993-09-03995995986995312,0004,975
1993-09-029981,010985985896,0004,925
1993-09-01969994965992799,0004,960
1993-08-31965971960967330,0004,835
1993-08-30974975956960389,0004,800
1993-08-27952970952965564,0004,825
1993-08-26938946933935134,0004,675
1993-08-2594294493893851,0004,690
1993-08-2493994593094043,0004,700
1993-08-2395795794594536,0004,725
1993-08-20955965952959148,0004,795
1993-08-19960967952952837,0004,760
1993-08-18940960935950585,0004,750
1993-08-17925940922940314,0004,700
1993-08-16929929917923175,0004,615
1993-08-13900923899919448,0004,595
1993-08-12900900880890174,0004,450
1993-08-11899899887895119,0004,475
1993-08-1090090089090067,0004,500
1993-08-0990190890190114,0004,505
1993-08-069019088989084,0004,540
1993-08-0591591590190142,0004,505
1993-08-04895919895915207,0004,575
1993-08-0389090289089338,0004,465
1993-08-0289089088188564,0004,425
1993-07-3090090990090926,0004,545
1993-07-2989491089490846,0004,540
1993-07-2888088587588440,0004,420
1993-07-2786588086588046,0004,400
1993-07-2688088086586522,0004,325
1993-07-2389589586086098,0004,300
1993-07-2289590589589641,0004,480
1993-07-2189590589589527,0004,475
1993-07-2091391390590540,0004,525
1993-07-19891915891913100,0004,565
1993-07-16909910900901103,0004,505
1993-07-1591691689590080,0004,500
1993-07-1491591689589699,0004,480
1993-07-1391091690591590,0004,575
1993-07-12891905891903101,0004,515
1993-07-09850890850890148,0004,450
1993-07-0882684082584063,0004,200
1993-07-0783183382582574,0004,125
1993-07-068238308238307,0004,150
1993-07-0584084082082223,0004,110
1993-07-0284084083083026,0004,150
1993-07-018408408398408,0004,200
1993-06-3086086083584043,0004,200
1993-06-2985085585085520,0004,275
1993-06-2886087085885890,0004,290
1993-06-2585086085085535,0004,275
1993-06-248408508408507,0004,250
1993-06-2385085084084071,0004,200
1993-06-2282385082185094,0004,250
1993-06-2186186182182127,0004,105
1993-06-18880880860862127,0004,310
1993-06-1786988085288048,0004,400
1993-06-1689089086787066,0004,350
1993-06-1590590588088070,0004,400
1993-06-1493693690590596,0004,525
1993-06-1192792791092690,0004,630
1993-06-1092992990791177,0004,555
1993-06-08933933920930133,0004,650
1993-06-0794094093393317,0004,665
1993-06-0494094093093069,0004,650
1993-06-03934939921930142,0004,650
1993-06-02930935921930179,0004,650
1993-06-01922936922925178,0004,625
1993-05-3192592590792483,0004,620
1993-05-28928928918920209,0004,600
1993-05-27920921906906259,0004,530
1993-05-26918918899903157,0004,515
1993-05-25891919890918184,0004,590
1993-05-2488088988088988,0004,445
1993-05-21875878870878104,0004,390
1993-05-2088088086887037,0004,350
1993-05-1988088086088025,0004,400
1993-05-1888088086588081,0004,400
1993-05-1787088487088087,0004,400
1993-05-1486088086087044,0004,350
1993-05-1387287885085091,0004,250
1993-05-12894894872872115,0004,360
1993-05-11894896888889152,0004,445
1993-05-10894905890891276,0004,455
1993-05-0790990988989440,0004,470
1993-05-0692592990990941,0004,545
1993-04-30910924907922109,0004,610
1993-04-28902909895903107,0004,515
1993-04-27889904884884226,0004,420
1993-04-26880885860879504,0004,395
1993-04-23871879861870143,0004,350
1993-04-2284986284986158,0004,305
1993-04-2185585784584793,0004,235
1993-04-20871880865865178,0004,325
1993-04-1988089087087028,0004,350
1993-04-16908910895900203,0004,500
1993-04-15877889870888340,0004,440
1993-04-1486886885086869,0004,340
1993-04-1382085882085892,0004,290
1993-04-1282083082082037,0004,100
1993-04-09822823815815131,0004,075
1993-04-08840845831832113,0004,160
1993-04-0786586584084563,0004,225
1993-04-0686488086487059,0004,350
1993-04-0588088086488048,0004,400
1993-04-0286388086387470,0004,370
1993-04-0187087086186350,0004,315
1993-03-31890890851851165,0004,255
1993-03-30874884873880397,0004,400
1993-03-29853873840873104,0004,365
1993-03-26887892852853267,0004,265
1993-03-25865905865900574,0004,500
1993-03-24820870819865444,0004,325
1993-03-23805839805830204,0004,150
1993-03-22817817810810162,0004,050
1993-03-19828830805807283,0004,035
1993-03-18790818789818629,0004,090
1993-03-17733786733780624,0003,900
1993-03-16730736720736376,0003,680
1993-03-15710720710720212,0003,600
1993-03-12715720710711237,0003,555
1993-03-11720730720730116,0003,650
1993-03-1073873872173024,0003,650
1993-03-0973874072073524,0003,675
1993-03-0871974571871880,0003,590
1993-03-0573073072072059,0003,600
1993-03-0473873872273031,0003,650
1993-03-03740745735740141,0003,700
1993-03-0273374073074046,0003,700
1993-03-01733737728735124,0003,675
1993-02-2673073473073180,0003,655
1993-02-25729737727730335,0003,650
1993-02-24723730723724299,0003,620
1993-02-2372173572173348,0003,665
1993-02-22734744730731229,0003,655
1993-02-19720745720739245,0003,695
1993-02-18700734699720262,0003,600
1993-02-1767570067570058,0003,500
1993-02-1667968667968318,0003,415
1993-02-15675680672679290,0003,395
1993-02-12683687671672269,0003,360
1993-02-106526846526841,806,0003,420
1993-02-096536536516521,711,0003,260
1993-02-0865265265265224,0003,260
1993-02-0566667066667039,0003,350
1993-02-04675690665690102,0003,450
1993-02-0364665664665619,0003,280
1993-02-0266066563663630,0003,180
1993-02-0166466465465410,0003,270
1993-01-296426476426476,0003,235
1993-01-2861563061563033,0003,150
1993-01-2762563062562517,0003,125
1993-01-266256306256257,0003,125
1993-01-2564064561561547,0003,075
1993-01-2264064063164024,0003,200
1993-01-216556556406409,0003,200
1993-01-2065465464465021,0003,250
1993-01-196506606506604,0003,300
1993-01-186416426416427,0003,210
1993-01-146566656516517,0003,255
1993-01-1366566565565513,0003,275
1993-01-1268868868868828,0003,440
1993-01-1168868868868811,0003,440
1993-01-086926926826889,0003,440
1993-01-076716826716829,0003,410
1993-01-066676706666709,0003,350
1993-01-0569269569069023,0003,450
1993-01-046986986956955,0003,475

分割・併合履歴 : [2017-09-27]1株→0.2株