9304 澁澤倉庫(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	717	718	717	718	2,000	3,590
1994-12-29	719	720	715	720	6,000	3,600
1994-12-28	717	725	717	721	12,000	3,605
1994-12-27	718	718	715	717	12,000	3,585
1994-12-26	709	710	705	710	48,000	3,550
1994-12-22	699	702	699	701	40,000	3,505
1994-12-21	691	700	690	700	25,000	3,500
1994-12-20	686	690	686	687	63,000	3,435
1994-12-19	686	686	686	686	74,000	3,430
1994-12-16	686	686	685	686	13,000	3,430
1994-12-15	686	687	686	687	49,000	3,435
1994-12-14	685	685	676	685	118,000	3,425
1994-12-13	699	699	695	695	24,000	3,475
1994-12-12	709	709	702	702	26,000	3,510
1994-12-09	693	700	688	700	57,000	3,500
1994-12-08	683	695	683	695	58,000	3,475
1994-12-07	681	686	681	681	176,000	3,405
1994-12-06	680	680	676	676	17,000	3,380
1994-12-05	670	671	668	670	137,000	3,350
1994-12-02	677	678	670	670	27,000	3,350
1994-12-01	680	680	677	680	116,000	3,400
1994-11-30	682	690	681	682	24,000	3,410
1994-11-29	680	680	679	680	29,000	3,400
1994-11-28	685	690	676	690	15,000	3,450
1994-11-25	695	695	685	695	67,000	3,475
1994-11-24	697	697	682	695	43,000	3,475
1994-11-22	710	710	701	707	35,000	3,535
1994-11-21	720	720	720	720	1,000	3,600
1994-11-18	708	710	707	710	15,000	3,550
1994-11-17	730	730	705	705	113,000	3,525
1994-11-16	735	735	730	730	20,000	3,650
1994-11-15	725	730	720	730	47,000	3,650
1994-11-14	725	725	720	725	12,000	3,625
1994-11-11	730	735	722	735	35,000	3,675
1994-11-10	736	737	732	735	10,000	3,675
1994-11-09	749	749	735	736	4,000	3,680
1994-11-08	735	749	735	749	8,000	3,745
1994-11-07	743	750	740	750	16,000	3,750
1994-11-04	753	753	745	753	10,000	3,765
1994-11-02	768	768	753	753	6,000	3,765
1994-11-01	772	772	772	772	5,000	3,860
1994-10-31	752	753	752	752	12,000	3,760
1994-10-28	753	753	740	752	35,000	3,760
1994-10-27	752	755	752	753	15,000	3,765
1994-10-26	759	768	752	768	8,000	3,840
1994-10-25	751	770	751	770	8,000	3,850
1994-10-24	761	761	750	750	7,000	3,750
1994-10-21	761	765	755	760	23,000	3,800
1994-10-20	769	769	766	769	18,000	3,845
1994-10-19	771	771	765	765	10,000	3,825
1994-10-18	780	780	771	771	13,000	3,855
1994-10-17	780	785	780	780	13,000	3,900
1994-10-14	793	793	770	776	11,000	3,880
1994-10-13	795	795	785	795	7,000	3,975
1994-10-12	790	795	790	795	4,000	3,975
1994-10-11	790	790	770	770	24,000	3,850
1994-10-07	780	800	780	800	19,000	4,000
1994-10-06	780	790	780	790	14,000	3,950
1994-10-05	783	783	783	783	19,000	3,915
1994-10-04	803	803	803	803	6,000	4,015
1994-10-03	804	804	804	804	6,000	4,020
1994-09-30	796	808	795	808	6,000	4,040
1994-09-29	780	795	780	795	13,000	3,975
1994-09-28	789	790	780	780	23,000	3,900
1994-09-27	783	790	783	783	28,000	3,915
1994-09-26	795	795	785	785	21,000	3,925
1994-09-22	780	785	777	780	99,000	3,900
1994-09-21	767	768	767	768	26,000	3,840
1994-09-20	753	761	753	760	60,000	3,800
1994-09-19	763	773	760	760	166,000	3,800
1994-09-16	781	781	762	762	41,000	3,810
1994-09-14	790	790	783	784	60,000	3,920
1994-09-13	805	805	800	800	35,000	4,000
1994-09-12	811	811	805	810	22,000	4,050
1994-09-09	815	815	804	804	84,000	4,020
1994-09-08	804	811	803	805	20,000	4,025
1994-09-07	817	817	801	803	54,000	4,015
1994-09-06	811	820	811	820	52,000	4,100
1994-09-05	835	835	820	820	10,000	4,100
1994-09-02	839	839	825	825	15,000	4,125
1994-09-01	818	829	818	829	91,000	4,145
1994-08-31	805	815	800	805	92,000	4,025
1994-08-30	822	824	812	815	82,000	4,075
1994-08-29	837	837	812	812	127,000	4,060
1994-08-26	835	851	835	850	18,000	4,250
1994-08-25	830	833	830	833	14,000	4,165
1994-08-24	835	835	830	830	22,000	4,150
1994-08-23	839	839	836	836	17,000	4,180
1994-08-22	846	846	840	840	22,000	4,200
1994-08-19	838	838	837	837	16,000	4,185
1994-08-18	836	838	836	838	7,000	4,190
1994-08-17	836	846	836	836	23,000	4,180
1994-08-16	830	840	830	836	36,000	4,180
1994-08-15	835	835	830	835	12,000	4,175
1994-08-12	841	842	841	842	10,000	4,210
1994-08-11	851	851	842	851	11,000	4,255
1994-08-10	861	861	861	861	15,000	4,305
1994-08-09	860	861	860	861	25,000	4,305
1994-08-08	866	870	865	869	21,000	4,345
1994-08-05	879	879	865	870	65,000	4,350
1994-08-04	880	880	875	880	29,000	4,400
1994-08-03	879	880	870	880	30,000	4,400
1994-08-02	880	887	878	880	185,000	4,400
1994-08-01	880	880	860	860	7,000	4,300
1994-07-29	850	879	850	870	37,000	4,350
1994-07-28	850	850	841	850	53,000	4,250
1994-07-27	840	850	840	850	66,000	4,250
1994-07-26	840	840	840	840	38,000	4,200
1994-07-25	840	840	840	840	16,000	4,200
1994-07-22	843	852	841	842	27,000	4,210
1994-07-21	840	854	840	853	16,000	4,265
1994-07-20	856	858	850	850	14,000	4,250
1994-07-19	841	861	841	859	4,000	4,295
1994-07-18	840	850	839	850	34,000	4,250
1994-07-15	836	840	836	840	10,000	4,200
1994-07-14	829	836	829	836	37,000	4,180
1994-07-13	830	830	823	830	59,000	4,150
1994-07-12	839	839	823	823	55,000	4,115
1994-07-11	840	849	840	842	13,000	4,210
1994-07-08	841	841	835	835	89,000	4,175
1994-07-07	852	852	841	841	48,000	4,205
1994-07-06	860	860	855	855	41,000	4,275
1994-07-05	863	863	860	860	36,000	4,300
1994-07-04	871	872	862	862	12,000	4,310
1994-07-01	882	882	861	861	64,000	4,305
1994-06-30	872	872	872	872	11,000	4,360
1994-06-29	880	888	872	872	76,000	4,360
1994-06-28	880	880	876	880	22,000	4,400
1994-06-27	860	866	860	866	12,000	4,330
1994-06-24	895	895	875	875	38,000	4,375
1994-06-23	875	883	875	875	23,000	4,375
1994-06-22	875	880	870	875	47,000	4,375
1994-06-21	878	888	875	875	28,000	4,375
1994-06-20	878	890	878	878	23,000	4,390
1994-06-17	875	879	871	879	25,000	4,395
1994-06-16	882	885	870	875	32,000	4,375
1994-06-15	895	895	888	888	104,000	4,440
1994-06-14	895	897	889	895	35,000	4,475
1994-06-13	895	895	885	895	16,000	4,475
1994-06-10	890	899	890	895	142,000	4,475
1994-06-09	899	899	880	880	66,000	4,400
1994-06-08	882	892	865	870	118,000	4,350
1994-06-07	880	880	880	880	4,000	4,400
1994-06-06	888	888	880	880	14,000	4,400
1994-06-03	905	905	888	888	22,000	4,440
1994-06-02	883	910	883	910	331,000	4,550
1994-06-01	895	895	885	893	191,000	4,465
1994-05-31	862	880	862	875	205,000	4,375
1994-05-30	832	842	831	842	70,000	4,210
1994-05-27	833	836	830	830	69,000	4,150
1994-05-26	843	850	838	840	35,000	4,200
1994-05-25	851	851	841	841	54,000	4,205
1994-05-24	841	880	841	861	17,000	4,305
1994-05-23	850	855	846	850	105,000	4,250
1994-05-20	839	843	837	843	24,000	4,215
1994-05-19	840	847	837	839	14,000	4,195
1994-05-18	869	869	840	840	34,000	4,200
1994-05-17	860	870	857	870	6,000	4,350
1994-05-16	880	880	878	880	53,000	4,400
1994-05-13	880	880	877	878	108,000	4,390
1994-05-12	872	880	872	880	139,000	4,400
1994-05-11	867	880	865	880	91,000	4,400
1994-05-10	854	859	844	859	47,000	4,295
1994-05-09	858	859	854	854	12,000	4,270
1994-05-06	851	855	851	855	9,000	4,275
1994-05-02	846	851	846	851	4,000	4,255
1994-04-28	833	840	830	836	18,000	4,180
1994-04-27	835	845	833	833	31,000	4,165
1994-04-26	850	858	845	845	51,000	4,225
1994-04-25	850	865	850	850	80,000	4,250
1994-04-22	867	867	830	830	39,000	4,150
1994-04-21	858	858	857	857	16,000	4,285
1994-04-20	871	871	857	867	9,000	4,335
1994-04-19	862	863	862	862	11,000	4,310
1994-04-18	868	875	868	871	31,000	4,355
1994-04-15	854	870	854	868	57,000	4,340
1994-04-14	850	852	845	852	32,000	4,260
1994-04-13	833	836	830	833	39,000	4,165
1994-04-12	840	844	833	833	36,000	4,165
1994-04-11	842	842	834	840	26,000	4,200
1994-04-08	831	833	831	832	12,000	4,160
1994-04-07	840	840	835	840	47,000	4,200
1994-04-06	839	844	832	832	80,000	4,160
1994-04-05	829	829	821	829	6,000	4,145
1994-04-04	812	815	810	813	22,000	4,065
1994-04-01	815	827	815	820	41,000	4,100
1994-03-31	821	826	808	808	14,000	4,040
1994-03-30	832	833	829	830	42,000	4,150
1994-03-29	836	836	830	836	26,000	4,180
1994-03-28	838	838	832	834	10,000	4,170
1994-03-25	850	865	841	841	61,000	4,205
1994-03-24	860	875	860	870	320,000	4,350
1994-03-23	853	870	853	870	96,000	4,350
1994-03-22	863	870	855	860	87,000	4,300
1994-03-18	876	876	861	861	14,000	4,305
1994-03-17	878	880	868	880	48,000	4,400
1994-03-16	880	881	870	870	118,000	4,350
1994-03-15	884	902	880	890	140,000	4,450
1994-03-14	871	882	869	882	178,000	4,410
1994-03-11	865	869	861	869	158,000	4,345
1994-03-10	860	867	860	865	166,000	4,325
1994-03-09	858	877	853	858	219,000	4,290
1994-03-08	858	858	853	858	166,000	4,290
1994-03-07	850	860	848	858	87,000	4,290
1994-03-04	826	845	826	838	125,000	4,190
1994-03-03	825	830	821	826	106,000	4,130
1994-03-02	833	833	815	825	118,000	4,125
1994-03-01	815	835	815	833	221,000	4,165
1994-02-28	811	816	811	815	161,000	4,075
1994-02-25	812	818	805	808	194,000	4,040
1994-02-24	801	822	800	822	81,000	4,110
1994-02-23	812	815	792	793	58,000	3,965
1994-02-22	820	820	811	811	42,000	4,055
1994-02-21	801	810	794	810	73,000	4,050
1994-02-18	829	829	810	811	59,000	4,055
1994-02-17	835	840	835	839	12,000	4,195
1994-02-16	850	850	840	848	56,000	4,240
1994-02-15	832	850	832	850	32,000	4,250
1994-02-14	862	862	852	862	91,000	4,310
1994-02-10	858	859	858	858	66,000	4,290
1994-02-09	874	874	860	860	33,000	4,300
1994-02-08	854	869	854	869	30,000	4,345
1994-02-07	850	855	850	853	24,000	4,265
1994-02-04	862	872	862	870	39,000	4,350
1994-02-03	865	866	862	862	39,000	4,310
1994-02-02	870	870	850	851	62,000	4,255
1994-02-01	850	860	850	860	80,000	4,300
1994-01-31	815	844	815	842	157,000	4,210
1994-01-28	812	812	801	801	48,000	4,005
1994-01-27	836	836	820	820	85,000	4,100
1994-01-26	829	844	810	836	82,000	4,180
1994-01-25	801	830	801	828	100,000	4,140
1994-01-24	800	815	800	811	68,000	4,055
1994-01-21	816	826	816	820	80,000	4,100
1994-01-20	825	830	815	816	69,000	4,080
1994-01-19	788	815	788	815	46,000	4,075
1994-01-18	780	790	778	778	71,000	3,890
1994-01-17	805	805	790	790	11,000	3,950
1994-01-14	810	810	800	808	32,000	4,040
1994-01-13	813	813	812	812	25,000	4,060
1994-01-12	800	810	800	810	6,000	4,050
1994-01-11	814	814	785	785	16,000	3,925
1994-01-10	790	815	790	810	95,000	4,050
1994-01-07	785	790	775	780	56,000	3,900
1994-01-06	787	797	784	795	25,000	3,975
1994-01-05	765	767	756	767	49,000	3,835
1994-01-04	785	785	785	785	10,000	3,925

分割・併合履歴： [2017-09-27]1株→0.2株