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 |
---|---|---|---|---|---|---|
1993-12-30 | 754 | 754 | 754 | 754 | 11,000 | 3,770 |
1993-12-29 | 758 | 783 | 758 | 770 | 30,000 | 3,850 |
1993-12-28 | 746 | 750 | 746 | 746 | 26,000 | 3,730 |
1993-12-27 | 750 | 750 | 750 | 750 | 18,000 | 3,750 |
1993-12-24 | 802 | 802 | 780 | 780 | 36,000 | 3,900 |
1993-12-22 | 803 | 804 | 802 | 802 | 29,000 | 4,010 |
1993-12-21 | 801 | 802 | 801 | 802 | 16,000 | 4,010 |
1993-12-20 | 818 | 818 | 801 | 801 | 41,000 | 4,005 |
1993-12-17 | 829 | 830 | 820 | 820 | 12,000 | 4,100 |
1993-12-16 | 830 | 840 | 830 | 830 | 18,000 | 4,150 |
1993-12-15 | 824 | 824 | 823 | 823 | 11,000 | 4,115 |
1993-12-14 | 800 | 800 | 795 | 795 | 27,000 | 3,975 |
1993-12-13 | 799 | 799 | 775 | 775 | 15,000 | 3,875 |
1993-12-10 | 750 | 770 | 750 | 770 | 45,000 | 3,850 |
1993-12-09 | 730 | 755 | 730 | 750 | 30,000 | 3,750 |
1993-12-08 | 755 | 755 | 720 | 721 | 62,000 | 3,605 |
1993-12-07 | 759 | 766 | 750 | 755 | 28,000 | 3,775 |
1993-12-06 | 808 | 808 | 778 | 778 | 168,000 | 3,890 |
1993-12-03 | 810 | 810 | 799 | 800 | 159,000 | 4,000 |
1993-12-02 | 775 | 810 | 775 | 800 | 241,000 | 4,000 |
1993-12-01 | 740 | 765 | 740 | 765 | 46,000 | 3,825 |
1993-11-30 | 725 | 735 | 720 | 730 | 77,000 | 3,650 |
1993-11-26 | 800 | 800 | 790 | 799 | 29,000 | 3,995 |
1993-11-25 | 810 | 815 | 810 | 810 | 24,000 | 4,050 |
1993-11-24 | 830 | 830 | 820 | 820 | 27,000 | 4,100 |
1993-11-22 | 846 | 846 | 825 | 830 | 74,000 | 4,150 |
1993-11-19 | 865 | 870 | 845 | 845 | 40,000 | 4,225 |
1993-11-18 | 857 | 865 | 857 | 865 | 44,000 | 4,325 |
1993-11-17 | 864 | 864 | 857 | 857 | 875,000 | 4,285 |
1993-11-16 | 863 | 865 | 860 | 863 | 884,000 | 4,315 |
1993-11-15 | 881 | 883 | 863 | 863 | 35,000 | 4,315 |
1993-11-12 | 853 | 880 | 853 | 861 | 209,000 | 4,305 |
1993-11-11 | 853 | 855 | 851 | 851 | 18,000 | 4,255 |
1993-11-10 | 843 | 859 | 839 | 859 | 48,000 | 4,295 |
1993-11-09 | 852 | 856 | 842 | 842 | 24,000 | 4,210 |
1993-11-08 | 841 | 842 | 841 | 842 | 10,000 | 4,210 |
1993-11-05 | 859 | 859 | 839 | 841 | 92,000 | 4,205 |
1993-11-04 | 859 | 867 | 859 | 865 | 36,000 | 4,325 |
1993-11-02 | 851 | 868 | 851 | 859 | 30,000 | 4,295 |
1993-11-01 | 880 | 890 | 870 | 870 | 47,000 | 4,350 |
1993-10-29 | 865 | 875 | 865 | 870 | 29,000 | 4,350 |
1993-10-28 | 866 | 868 | 861 | 865 | 92,000 | 4,325 |
1993-10-27 | 903 | 903 | 860 | 862 | 149,000 | 4,310 |
1993-10-26 | 917 | 919 | 913 | 913 | 1,035,000 | 4,565 |
1993-10-25 | 915 | 919 | 915 | 917 | 1,001,000 | 4,585 |
1993-10-22 | 917 | 919 | 915 | 919 | 58,000 | 4,595 |
1993-10-21 | 923 | 924 | 915 | 918 | 60,000 | 4,590 |
1993-10-20 | 940 | 940 | 921 | 935 | 65,000 | 4,675 |
1993-10-19 | 941 | 944 | 941 | 942 | 41,000 | 4,710 |
1993-10-18 | 950 | 950 | 947 | 950 | 42,000 | 4,750 |
1993-10-15 | 958 | 961 | 950 | 950 | 84,000 | 4,750 |
1993-10-14 | 958 | 968 | 958 | 960 | 31,000 | 4,800 |
1993-10-13 | 975 | 980 | 965 | 968 | 101,000 | 4,840 |
1993-10-12 | 975 | 976 | 970 | 975 | 34,000 | 4,875 |
1993-10-08 | 970 | 975 | 968 | 972 | 31,000 | 4,860 |
1993-10-07 | 975 | 980 | 970 | 975 | 94,000 | 4,875 |
1993-10-06 | 984 | 989 | 965 | 965 | 46,000 | 4,825 |
1993-10-05 | 995 | 995 | 986 | 989 | 31,000 | 4,945 |
1993-10-04 | 996 | 996 | 988 | 988 | 85,000 | 4,940 |
1993-10-01 | 994 | 999 | 985 | 995 | 242,000 | 4,975 |
1993-09-30 | 965 | 974 | 965 | 974 | 133,000 | 4,870 |
1993-09-29 | 965 | 965 | 950 | 950 | 109,000 | 4,750 |
1993-09-28 | 979 | 979 | 950 | 950 | 66,000 | 4,750 |
1993-09-27 | 976 | 976 | 965 | 965 | 37,000 | 4,825 |
1993-09-24 | 970 | 980 | 950 | 969 | 90,000 | 4,845 |
1993-09-22 | 981 | 981 | 960 | 970 | 125,000 | 4,850 |
1993-09-21 | 985 | 999 | 982 | 994 | 395,000 | 4,970 |
1993-09-20 | 985 | 985 | 980 | 980 | 65,000 | 4,900 |
1993-09-17 | 996 | 996 | 981 | 985 | 122,000 | 4,925 |
1993-09-16 | 1,020 | 1,020 | 995 | 996 | 245,000 | 4,980 |
1993-09-14 | 1,000 | 1,030 | 1,000 | 1,010 | 566,000 | 5,050 |
1993-09-13 | 998 | 1,010 | 995 | 1,000 | 189,000 | 5,000 |
1993-09-10 | 1,010 | 1,010 | 995 | 1,000 | 148,000 | 5,000 |
1993-09-09 | 990 | 999 | 986 | 995 | 94,000 | 4,975 |
1993-09-08 | 994 | 999 | 990 | 992 | 79,000 | 4,960 |
1993-09-07 | 1,000 | 1,010 | 990 | 991 | 329,000 | 4,955 |
1993-09-06 | 994 | 1,000 | 993 | 1,000 | 132,000 | 5,000 |
1993-09-03 | 995 | 995 | 986 | 995 | 312,000 | 4,975 |
1993-09-02 | 998 | 1,010 | 985 | 985 | 896,000 | 4,925 |
1993-09-01 | 969 | 994 | 965 | 992 | 799,000 | 4,960 |
1993-08-31 | 965 | 971 | 960 | 967 | 330,000 | 4,835 |
1993-08-30 | 974 | 975 | 956 | 960 | 389,000 | 4,800 |
1993-08-27 | 952 | 970 | 952 | 965 | 564,000 | 4,825 |
1993-08-26 | 938 | 946 | 933 | 935 | 134,000 | 4,675 |
1993-08-25 | 942 | 944 | 938 | 938 | 51,000 | 4,690 |
1993-08-24 | 939 | 945 | 930 | 940 | 43,000 | 4,700 |
1993-08-23 | 957 | 957 | 945 | 945 | 36,000 | 4,725 |
1993-08-20 | 955 | 965 | 952 | 959 | 148,000 | 4,795 |
1993-08-19 | 960 | 967 | 952 | 952 | 837,000 | 4,760 |
1993-08-18 | 940 | 960 | 935 | 950 | 585,000 | 4,750 |
1993-08-17 | 925 | 940 | 922 | 940 | 314,000 | 4,700 |
1993-08-16 | 929 | 929 | 917 | 923 | 175,000 | 4,615 |
1993-08-13 | 900 | 923 | 899 | 919 | 448,000 | 4,595 |
1993-08-12 | 900 | 900 | 880 | 890 | 174,000 | 4,450 |
1993-08-11 | 899 | 899 | 887 | 895 | 119,000 | 4,475 |
1993-08-10 | 900 | 900 | 890 | 900 | 67,000 | 4,500 |
1993-08-09 | 901 | 908 | 901 | 901 | 14,000 | 4,505 |
1993-08-06 | 901 | 908 | 898 | 908 | 4,000 | 4,540 |
1993-08-05 | 915 | 915 | 901 | 901 | 42,000 | 4,505 |
1993-08-04 | 895 | 919 | 895 | 915 | 207,000 | 4,575 |
1993-08-03 | 890 | 902 | 890 | 893 | 38,000 | 4,465 |
1993-08-02 | 890 | 890 | 881 | 885 | 64,000 | 4,425 |
1993-07-30 | 900 | 909 | 900 | 909 | 26,000 | 4,545 |
1993-07-29 | 894 | 910 | 894 | 908 | 46,000 | 4,540 |
1993-07-28 | 880 | 885 | 875 | 884 | 40,000 | 4,420 |
1993-07-27 | 865 | 880 | 865 | 880 | 46,000 | 4,400 |
1993-07-26 | 880 | 880 | 865 | 865 | 22,000 | 4,325 |
1993-07-23 | 895 | 895 | 860 | 860 | 98,000 | 4,300 |
1993-07-22 | 895 | 905 | 895 | 896 | 41,000 | 4,480 |
1993-07-21 | 895 | 905 | 895 | 895 | 27,000 | 4,475 |
1993-07-20 | 913 | 913 | 905 | 905 | 40,000 | 4,525 |
1993-07-19 | 891 | 915 | 891 | 913 | 100,000 | 4,565 |
1993-07-16 | 909 | 910 | 900 | 901 | 103,000 | 4,505 |
1993-07-15 | 916 | 916 | 895 | 900 | 80,000 | 4,500 |
1993-07-14 | 915 | 916 | 895 | 896 | 99,000 | 4,480 |
1993-07-13 | 910 | 916 | 905 | 915 | 90,000 | 4,575 |
1993-07-12 | 891 | 905 | 891 | 903 | 101,000 | 4,515 |
1993-07-09 | 850 | 890 | 850 | 890 | 148,000 | 4,450 |
1993-07-08 | 826 | 840 | 825 | 840 | 63,000 | 4,200 |
1993-07-07 | 831 | 833 | 825 | 825 | 74,000 | 4,125 |
1993-07-06 | 823 | 830 | 823 | 830 | 7,000 | 4,150 |
1993-07-05 | 840 | 840 | 820 | 822 | 23,000 | 4,110 |
1993-07-02 | 840 | 840 | 830 | 830 | 26,000 | 4,150 |
1993-07-01 | 840 | 840 | 839 | 840 | 8,000 | 4,200 |
1993-06-30 | 860 | 860 | 835 | 840 | 43,000 | 4,200 |
1993-06-29 | 850 | 855 | 850 | 855 | 20,000 | 4,275 |
1993-06-28 | 860 | 870 | 858 | 858 | 90,000 | 4,290 |
1993-06-25 | 850 | 860 | 850 | 855 | 35,000 | 4,275 |
1993-06-24 | 840 | 850 | 840 | 850 | 7,000 | 4,250 |
1993-06-23 | 850 | 850 | 840 | 840 | 71,000 | 4,200 |
1993-06-22 | 823 | 850 | 821 | 850 | 94,000 | 4,250 |
1993-06-21 | 861 | 861 | 821 | 821 | 27,000 | 4,105 |
1993-06-18 | 880 | 880 | 860 | 862 | 127,000 | 4,310 |
1993-06-17 | 869 | 880 | 852 | 880 | 48,000 | 4,400 |
1993-06-16 | 890 | 890 | 867 | 870 | 66,000 | 4,350 |
1993-06-15 | 905 | 905 | 880 | 880 | 70,000 | 4,400 |
1993-06-14 | 936 | 936 | 905 | 905 | 96,000 | 4,525 |
1993-06-11 | 927 | 927 | 910 | 926 | 90,000 | 4,630 |
1993-06-10 | 929 | 929 | 907 | 911 | 77,000 | 4,555 |
1993-06-08 | 933 | 933 | 920 | 930 | 133,000 | 4,650 |
1993-06-07 | 940 | 940 | 933 | 933 | 17,000 | 4,665 |
1993-06-04 | 940 | 940 | 930 | 930 | 69,000 | 4,650 |
1993-06-03 | 934 | 939 | 921 | 930 | 142,000 | 4,650 |
1993-06-02 | 930 | 935 | 921 | 930 | 179,000 | 4,650 |
1993-06-01 | 922 | 936 | 922 | 925 | 178,000 | 4,625 |
1993-05-31 | 925 | 925 | 907 | 924 | 83,000 | 4,620 |
1993-05-28 | 928 | 928 | 918 | 920 | 209,000 | 4,600 |
1993-05-27 | 920 | 921 | 906 | 906 | 259,000 | 4,530 |
1993-05-26 | 918 | 918 | 899 | 903 | 157,000 | 4,515 |
1993-05-25 | 891 | 919 | 890 | 918 | 184,000 | 4,590 |
1993-05-24 | 880 | 889 | 880 | 889 | 88,000 | 4,445 |
1993-05-21 | 875 | 878 | 870 | 878 | 104,000 | 4,390 |
1993-05-20 | 880 | 880 | 868 | 870 | 37,000 | 4,350 |
1993-05-19 | 880 | 880 | 860 | 880 | 25,000 | 4,400 |
1993-05-18 | 880 | 880 | 865 | 880 | 81,000 | 4,400 |
1993-05-17 | 870 | 884 | 870 | 880 | 87,000 | 4,400 |
1993-05-14 | 860 | 880 | 860 | 870 | 44,000 | 4,350 |
1993-05-13 | 872 | 878 | 850 | 850 | 91,000 | 4,250 |
1993-05-12 | 894 | 894 | 872 | 872 | 115,000 | 4,360 |
1993-05-11 | 894 | 896 | 888 | 889 | 152,000 | 4,445 |
1993-05-10 | 894 | 905 | 890 | 891 | 276,000 | 4,455 |
1993-05-07 | 909 | 909 | 889 | 894 | 40,000 | 4,470 |
1993-05-06 | 925 | 929 | 909 | 909 | 41,000 | 4,545 |
1993-04-30 | 910 | 924 | 907 | 922 | 109,000 | 4,610 |
1993-04-28 | 902 | 909 | 895 | 903 | 107,000 | 4,515 |
1993-04-27 | 889 | 904 | 884 | 884 | 226,000 | 4,420 |
1993-04-26 | 880 | 885 | 860 | 879 | 504,000 | 4,395 |
1993-04-23 | 871 | 879 | 861 | 870 | 143,000 | 4,350 |
1993-04-22 | 849 | 862 | 849 | 861 | 58,000 | 4,305 |
1993-04-21 | 855 | 857 | 845 | 847 | 93,000 | 4,235 |
1993-04-20 | 871 | 880 | 865 | 865 | 178,000 | 4,325 |
1993-04-19 | 880 | 890 | 870 | 870 | 28,000 | 4,350 |
1993-04-16 | 908 | 910 | 895 | 900 | 203,000 | 4,500 |
1993-04-15 | 877 | 889 | 870 | 888 | 340,000 | 4,440 |
1993-04-14 | 868 | 868 | 850 | 868 | 69,000 | 4,340 |
1993-04-13 | 820 | 858 | 820 | 858 | 92,000 | 4,290 |
1993-04-12 | 820 | 830 | 820 | 820 | 37,000 | 4,100 |
1993-04-09 | 822 | 823 | 815 | 815 | 131,000 | 4,075 |
1993-04-08 | 840 | 845 | 831 | 832 | 113,000 | 4,160 |
1993-04-07 | 865 | 865 | 840 | 845 | 63,000 | 4,225 |
1993-04-06 | 864 | 880 | 864 | 870 | 59,000 | 4,350 |
1993-04-05 | 880 | 880 | 864 | 880 | 48,000 | 4,400 |
1993-04-02 | 863 | 880 | 863 | 874 | 70,000 | 4,370 |
1993-04-01 | 870 | 870 | 861 | 863 | 50,000 | 4,315 |
1993-03-31 | 890 | 890 | 851 | 851 | 165,000 | 4,255 |
1993-03-30 | 874 | 884 | 873 | 880 | 397,000 | 4,400 |
1993-03-29 | 853 | 873 | 840 | 873 | 104,000 | 4,365 |
1993-03-26 | 887 | 892 | 852 | 853 | 267,000 | 4,265 |
1993-03-25 | 865 | 905 | 865 | 900 | 574,000 | 4,500 |
1993-03-24 | 820 | 870 | 819 | 865 | 444,000 | 4,325 |
1993-03-23 | 805 | 839 | 805 | 830 | 204,000 | 4,150 |
1993-03-22 | 817 | 817 | 810 | 810 | 162,000 | 4,050 |
1993-03-19 | 828 | 830 | 805 | 807 | 283,000 | 4,035 |
1993-03-18 | 790 | 818 | 789 | 818 | 629,000 | 4,090 |
1993-03-17 | 733 | 786 | 733 | 780 | 624,000 | 3,900 |
1993-03-16 | 730 | 736 | 720 | 736 | 376,000 | 3,680 |
1993-03-15 | 710 | 720 | 710 | 720 | 212,000 | 3,600 |
1993-03-12 | 715 | 720 | 710 | 711 | 237,000 | 3,555 |
1993-03-11 | 720 | 730 | 720 | 730 | 116,000 | 3,650 |
1993-03-10 | 738 | 738 | 721 | 730 | 24,000 | 3,650 |
1993-03-09 | 738 | 740 | 720 | 735 | 24,000 | 3,675 |
1993-03-08 | 719 | 745 | 718 | 718 | 80,000 | 3,590 |
1993-03-05 | 730 | 730 | 720 | 720 | 59,000 | 3,600 |
1993-03-04 | 738 | 738 | 722 | 730 | 31,000 | 3,650 |
1993-03-03 | 740 | 745 | 735 | 740 | 141,000 | 3,700 |
1993-03-02 | 733 | 740 | 730 | 740 | 46,000 | 3,700 |
1993-03-01 | 733 | 737 | 728 | 735 | 124,000 | 3,675 |
1993-02-26 | 730 | 734 | 730 | 731 | 80,000 | 3,655 |
1993-02-25 | 729 | 737 | 727 | 730 | 335,000 | 3,650 |
1993-02-24 | 723 | 730 | 723 | 724 | 299,000 | 3,620 |
1993-02-23 | 721 | 735 | 721 | 733 | 48,000 | 3,665 |
1993-02-22 | 734 | 744 | 730 | 731 | 229,000 | 3,655 |
1993-02-19 | 720 | 745 | 720 | 739 | 245,000 | 3,695 |
1993-02-18 | 700 | 734 | 699 | 720 | 262,000 | 3,600 |
1993-02-17 | 675 | 700 | 675 | 700 | 58,000 | 3,500 |
1993-02-16 | 679 | 686 | 679 | 683 | 18,000 | 3,415 |
1993-02-15 | 675 | 680 | 672 | 679 | 290,000 | 3,395 |
1993-02-12 | 683 | 687 | 671 | 672 | 269,000 | 3,360 |
1993-02-10 | 652 | 684 | 652 | 684 | 1,806,000 | 3,420 |
1993-02-09 | 653 | 653 | 651 | 652 | 1,711,000 | 3,260 |
1993-02-08 | 652 | 652 | 652 | 652 | 24,000 | 3,260 |
1993-02-05 | 666 | 670 | 666 | 670 | 39,000 | 3,350 |
1993-02-04 | 675 | 690 | 665 | 690 | 102,000 | 3,450 |
1993-02-03 | 646 | 656 | 646 | 656 | 19,000 | 3,280 |
1993-02-02 | 660 | 665 | 636 | 636 | 30,000 | 3,180 |
1993-02-01 | 664 | 664 | 654 | 654 | 10,000 | 3,270 |
1993-01-29 | 642 | 647 | 642 | 647 | 6,000 | 3,235 |
1993-01-28 | 615 | 630 | 615 | 630 | 33,000 | 3,150 |
1993-01-27 | 625 | 630 | 625 | 625 | 17,000 | 3,125 |
1993-01-26 | 625 | 630 | 625 | 625 | 7,000 | 3,125 |
1993-01-25 | 640 | 645 | 615 | 615 | 47,000 | 3,075 |
1993-01-22 | 640 | 640 | 631 | 640 | 24,000 | 3,200 |
1993-01-21 | 655 | 655 | 640 | 640 | 9,000 | 3,200 |
1993-01-20 | 654 | 654 | 644 | 650 | 21,000 | 3,250 |
1993-01-19 | 650 | 660 | 650 | 660 | 4,000 | 3,300 |
1993-01-18 | 641 | 642 | 641 | 642 | 7,000 | 3,210 |
1993-01-14 | 656 | 665 | 651 | 651 | 7,000 | 3,255 |
1993-01-13 | 665 | 665 | 655 | 655 | 13,000 | 3,275 |
1993-01-12 | 688 | 688 | 688 | 688 | 28,000 | 3,440 |
1993-01-11 | 688 | 688 | 688 | 688 | 11,000 | 3,440 |
1993-01-08 | 692 | 692 | 682 | 688 | 9,000 | 3,440 |
1993-01-07 | 671 | 682 | 671 | 682 | 9,000 | 3,410 |
1993-01-06 | 667 | 670 | 666 | 670 | 9,000 | 3,350 |
1993-01-05 | 692 | 695 | 690 | 690 | 23,000 | 3,450 |
1993-01-04 | 698 | 698 | 695 | 695 | 5,000 | 3,475 |
分割・併合履歴 : [2017-09-27]1株→0.2株