9304 澁澤倉庫(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 661 | 663 | 660 | 661 | 50,000 | 3,305 |
| 1995-12-28 | 660 | 664 | 655 | 663 | 170,000 | 3,315 |
| 1995-12-27 | 669 | 669 | 651 | 659 | 128,000 | 3,295 |
| 1995-12-26 | 660 | 660 | 645 | 659 | 79,000 | 3,295 |
| 1995-12-25 | 660 | 666 | 650 | 664 | 257,000 | 3,320 |
| 1995-12-22 | 650 | 669 | 648 | 650 | 367,000 | 3,250 |
| 1995-12-21 | 623 | 648 | 623 | 640 | 291,000 | 3,200 |
| 1995-12-20 | 619 | 628 | 612 | 624 | 115,000 | 3,120 |
| 1995-12-19 | 610 | 635 | 610 | 619 | 83,000 | 3,095 |
| 1995-12-18 | 639 | 639 | 636 | 639 | 30,000 | 3,195 |
| 1995-12-15 | 640 | 640 | 626 | 638 | 63,000 | 3,190 |
| 1995-12-14 | 634 | 639 | 630 | 639 | 101,000 | 3,195 |
| 1995-12-13 | 629 | 630 | 619 | 629 | 161,000 | 3,145 |
| 1995-12-12 | 629 | 629 | 600 | 600 | 79,000 | 3,000 |
| 1995-12-11 | 629 | 629 | 610 | 629 | 32,000 | 3,145 |
| 1995-12-08 | 629 | 629 | 616 | 624 | 69,000 | 3,120 |
| 1995-12-07 | 626 | 629 | 615 | 625 | 78,000 | 3,125 |
| 1995-12-06 | 629 | 629 | 620 | 625 | 128,000 | 3,125 |
| 1995-12-05 | 625 | 640 | 624 | 631 | 170,000 | 3,155 |
| 1995-12-04 | 624 | 624 | 615 | 623 | 92,000 | 3,115 |
| 1995-12-01 | 610 | 629 | 609 | 622 | 322,000 | 3,110 |
| 1995-11-30 | 595 | 610 | 595 | 609 | 154,000 | 3,045 |
| 1995-11-29 | 590 | 596 | 586 | 590 | 138,000 | 2,950 |
| 1995-11-28 | 580 | 589 | 575 | 586 | 164,000 | 2,930 |
| 1995-11-27 | 571 | 575 | 570 | 573 | 48,000 | 2,865 |
| 1995-11-24 | 569 | 573 | 569 | 573 | 166,000 | 2,865 |
| 1995-11-22 | 571 | 574 | 569 | 569 | 50,000 | 2,845 |
| 1995-11-21 | 551 | 569 | 551 | 569 | 36,000 | 2,845 |
| 1995-11-20 | 550 | 555 | 548 | 555 | 38,000 | 2,775 |
| 1995-11-17 | 543 | 553 | 543 | 550 | 18,000 | 2,750 |
| 1995-11-16 | 543 | 552 | 542 | 547 | 12,000 | 2,735 |
| 1995-11-15 | 541 | 542 | 541 | 542 | 7,000 | 2,710 |
| 1995-11-14 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
| 1995-11-13 | 545 | 545 | 545 | 545 | 7,000 | 2,725 |
| 1995-11-10 | 551 | 551 | 545 | 545 | 18,000 | 2,725 |
| 1995-11-09 | 560 | 560 | 550 | 550 | 26,000 | 2,750 |
| 1995-11-08 | 552 | 560 | 552 | 560 | 7,000 | 2,800 |
| 1995-11-07 | 565 | 565 | 560 | 560 | 25,000 | 2,800 |
| 1995-11-06 | 560 | 569 | 560 | 565 | 103,000 | 2,825 |
| 1995-11-02 | 544 | 563 | 544 | 563 | 77,000 | 2,815 |
| 1995-11-01 | 567 | 567 | 560 | 564 | 30,000 | 2,820 |
| 1995-10-31 | 568 | 568 | 559 | 560 | 15,000 | 2,800 |
| 1995-10-30 | 558 | 558 | 550 | 558 | 20,000 | 2,790 |
| 1995-10-27 | 563 | 569 | 550 | 550 | 43,000 | 2,750 |
| 1995-10-26 | 573 | 573 | 569 | 569 | 34,000 | 2,845 |
| 1995-10-25 | 573 | 574 | 569 | 574 | 56,000 | 2,870 |
| 1995-10-24 | 573 | 573 | 573 | 573 | 3,000 | 2,865 |
| 1995-10-23 | 573 | 573 | 573 | 573 | 29,000 | 2,865 |
| 1995-10-20 | 576 | 580 | 574 | 574 | 63,000 | 2,870 |
| 1995-10-19 | 572 | 573 | 570 | 573 | 37,000 | 2,865 |
| 1995-10-18 | 572 | 579 | 572 | 572 | 72,000 | 2,860 |
| 1995-10-17 | 570 | 572 | 570 | 572 | 107,000 | 2,860 |
| 1995-10-16 | 551 | 569 | 551 | 569 | 255,000 | 2,845 |
| 1995-10-13 | 550 | 551 | 550 | 551 | 28,000 | 2,755 |
| 1995-10-12 | 549 | 549 | 547 | 549 | 53,000 | 2,745 |
| 1995-10-11 | 549 | 549 | 548 | 549 | 135,000 | 2,745 |
| 1995-10-09 | 545 | 550 | 542 | 550 | 214,000 | 2,750 |
| 1995-10-06 | 536 | 540 | 536 | 540 | 30,000 | 2,700 |
| 1995-10-05 | 545 | 545 | 540 | 540 | 44,000 | 2,700 |
| 1995-10-04 | 552 | 554 | 543 | 545 | 86,000 | 2,725 |
| 1995-10-03 | 552 | 552 | 542 | 542 | 3,000 | 2,710 |
| 1995-10-02 | 554 | 554 | 542 | 550 | 20,000 | 2,750 |
| 1995-09-29 | 555 | 558 | 550 | 555 | 56,000 | 2,775 |
| 1995-09-28 | 558 | 558 | 549 | 550 | 54,000 | 2,750 |
| 1995-09-27 | 543 | 560 | 543 | 559 | 22,000 | 2,795 |
| 1995-09-26 | 541 | 549 | 541 | 542 | 14,000 | 2,710 |
| 1995-09-25 | 551 | 551 | 539 | 540 | 111,000 | 2,700 |
| 1995-09-22 | 557 | 557 | 547 | 550 | 390,000 | 2,750 |
| 1995-09-21 | 562 | 562 | 556 | 556 | 99,000 | 2,780 |
| 1995-09-20 | 563 | 563 | 562 | 562 | 27,000 | 2,810 |
| 1995-09-19 | 560 | 565 | 560 | 561 | 28,000 | 2,805 |
| 1995-09-18 | 571 | 571 | 561 | 561 | 100,000 | 2,805 |
| 1995-09-14 | 569 | 570 | 565 | 566 | 22,000 | 2,830 |
| 1995-09-13 | 568 | 570 | 561 | 570 | 68,000 | 2,850 |
| 1995-09-12 | 569 | 569 | 553 | 562 | 15,000 | 2,810 |
| 1995-09-11 | 553 | 575 | 553 | 575 | 35,000 | 2,875 |
| 1995-09-08 | 548 | 553 | 541 | 553 | 61,000 | 2,765 |
| 1995-09-07 | 550 | 550 | 548 | 548 | 16,000 | 2,740 |
| 1995-09-06 | 553 | 553 | 540 | 540 | 43,000 | 2,700 |
| 1995-09-05 | 553 | 553 | 545 | 546 | 34,000 | 2,730 |
| 1995-09-04 | 557 | 557 | 553 | 553 | 24,000 | 2,765 |
| 1995-09-01 | 580 | 580 | 567 | 567 | 54,000 | 2,835 |
| 1995-08-31 | 579 | 579 | 562 | 577 | 30,000 | 2,885 |
| 1995-08-30 | 578 | 578 | 566 | 570 | 38,000 | 2,850 |
| 1995-08-29 | 569 | 579 | 565 | 579 | 13,000 | 2,895 |
| 1995-08-28 | 566 | 569 | 559 | 569 | 11,000 | 2,845 |
| 1995-08-25 | 559 | 570 | 554 | 569 | 40,000 | 2,845 |
| 1995-08-24 | 553 | 559 | 553 | 553 | 26,000 | 2,765 |
| 1995-08-23 | 551 | 555 | 551 | 552 | 31,000 | 2,760 |
| 1995-08-22 | 557 | 567 | 551 | 551 | 98,000 | 2,755 |
| 1995-08-21 | 565 | 565 | 551 | 551 | 31,000 | 2,755 |
| 1995-08-18 | 566 | 566 | 550 | 565 | 35,000 | 2,825 |
| 1995-08-17 | 578 | 578 | 566 | 566 | 123,000 | 2,830 |
| 1995-08-16 | 579 | 580 | 566 | 573 | 64,000 | 2,865 |
| 1995-08-15 | 559 | 560 | 559 | 559 | 21,000 | 2,795 |
| 1995-08-14 | 567 | 568 | 560 | 560 | 54,000 | 2,800 |
| 1995-08-11 | 552 | 568 | 552 | 568 | 167,000 | 2,840 |
| 1995-08-10 | 549 | 550 | 546 | 550 | 100,000 | 2,750 |
| 1995-08-09 | 546 | 550 | 545 | 550 | 104,000 | 2,750 |
| 1995-08-08 | 548 | 550 | 539 | 545 | 61,000 | 2,725 |
| 1995-08-07 | 549 | 550 | 542 | 550 | 167,000 | 2,750 |
| 1995-08-04 | 533 | 545 | 532 | 539 | 317,000 | 2,695 |
| 1995-08-03 | 530 | 539 | 530 | 532 | 68,000 | 2,660 |
| 1995-08-02 | 526 | 532 | 526 | 532 | 90,000 | 2,660 |
| 1995-08-01 | 520 | 537 | 510 | 516 | 97,000 | 2,580 |
| 1995-07-31 | 511 | 511 | 500 | 510 | 23,000 | 2,550 |
| 1995-07-28 | 519 | 520 | 510 | 510 | 43,000 | 2,550 |
| 1995-07-27 | 502 | 519 | 502 | 519 | 69,000 | 2,595 |
| 1995-07-26 | 501 | 510 | 500 | 500 | 114,000 | 2,500 |
| 1995-07-25 | 511 | 511 | 500 | 500 | 35,000 | 2,500 |
| 1995-07-24 | 518 | 518 | 510 | 511 | 6,000 | 2,555 |
| 1995-07-21 | 511 | 515 | 511 | 515 | 4,000 | 2,575 |
| 1995-07-20 | 511 | 519 | 511 | 519 | 5,000 | 2,595 |
| 1995-07-19 | 530 | 530 | 515 | 524 | 21,000 | 2,620 |
| 1995-07-18 | 534 | 539 | 534 | 537 | 117,000 | 2,685 |
| 1995-07-17 | 512 | 535 | 512 | 530 | 19,000 | 2,650 |
| 1995-07-14 | 520 | 520 | 510 | 510 | 87,000 | 2,550 |
| 1995-07-13 | 518 | 518 | 511 | 518 | 77,000 | 2,590 |
| 1995-07-12 | 505 | 519 | 505 | 519 | 164,000 | 2,595 |
| 1995-07-11 | 500 | 500 | 490 | 500 | 61,000 | 2,500 |
| 1995-07-10 | 505 | 518 | 501 | 501 | 91,000 | 2,505 |
| 1995-07-07 | 491 | 500 | 491 | 500 | 151,000 | 2,500 |
| 1995-07-06 | 463 | 485 | 463 | 484 | 118,000 | 2,420 |
| 1995-07-05 | 457 | 472 | 457 | 472 | 17,000 | 2,360 |
| 1995-07-04 | 470 | 470 | 465 | 465 | 15,000 | 2,325 |
| 1995-07-03 | 460 | 460 | 455 | 455 | 19,000 | 2,275 |
| 1995-06-30 | 468 | 472 | 455 | 455 | 16,000 | 2,275 |
| 1995-06-29 | 465 | 473 | 465 | 473 | 20,000 | 2,365 |
| 1995-06-28 | 466 | 467 | 460 | 460 | 33,000 | 2,300 |
| 1995-06-27 | 475 | 475 | 467 | 467 | 111,000 | 2,335 |
| 1995-06-26 | 461 | 469 | 461 | 468 | 92,000 | 2,340 |
| 1995-06-23 | 456 | 475 | 456 | 462 | 184,000 | 2,310 |
| 1995-06-22 | 456 | 456 | 453 | 455 | 43,000 | 2,275 |
| 1995-06-21 | 464 | 464 | 451 | 455 | 36,000 | 2,275 |
| 1995-06-20 | 475 | 475 | 460 | 474 | 25,000 | 2,370 |
| 1995-06-19 | 458 | 476 | 458 | 476 | 85,000 | 2,380 |
| 1995-06-16 | 450 | 459 | 450 | 459 | 62,000 | 2,295 |
| 1995-06-15 | 462 | 462 | 450 | 450 | 68,000 | 2,250 |
| 1995-06-14 | 480 | 480 | 462 | 462 | 77,000 | 2,310 |
| 1995-06-13 | 474 | 489 | 474 | 482 | 41,000 | 2,410 |
| 1995-06-12 | 461 | 489 | 461 | 489 | 46,000 | 2,445 |
| 1995-06-09 | 490 | 492 | 480 | 492 | 84,000 | 2,460 |
| 1995-06-08 | 501 | 503 | 490 | 490 | 163,000 | 2,450 |
| 1995-06-07 | 506 | 506 | 501 | 501 | 98,000 | 2,505 |
| 1995-06-06 | 508 | 508 | 505 | 506 | 32,000 | 2,530 |
| 1995-06-05 | 512 | 512 | 509 | 512 | 51,000 | 2,560 |
| 1995-06-02 | 510 | 512 | 510 | 512 | 55,000 | 2,560 |
| 1995-06-01 | 507 | 508 | 505 | 507 | 38,000 | 2,535 |
| 1995-05-31 | 507 | 510 | 505 | 507 | 85,000 | 2,535 |
| 1995-05-30 | 513 | 518 | 505 | 508 | 213,000 | 2,540 |
| 1995-05-29 | 504 | 504 | 503 | 503 | 9,000 | 2,515 |
| 1995-05-26 | 503 | 503 | 501 | 503 | 26,000 | 2,515 |
| 1995-05-25 | 509 | 509 | 503 | 503 | 68,000 | 2,515 |
| 1995-05-24 | 513 | 513 | 509 | 509 | 27,000 | 2,545 |
| 1995-05-23 | 505 | 510 | 503 | 510 | 91,000 | 2,550 |
| 1995-05-22 | 520 | 520 | 508 | 515 | 34,000 | 2,575 |
| 1995-05-19 | 542 | 542 | 521 | 521 | 65,000 | 2,605 |
| 1995-05-18 | 553 | 553 | 548 | 548 | 35,000 | 2,740 |
| 1995-05-17 | 560 | 561 | 552 | 552 | 79,000 | 2,760 |
| 1995-05-16 | 579 | 579 | 565 | 565 | 12,000 | 2,825 |
| 1995-05-15 | 571 | 571 | 564 | 564 | 4,000 | 2,820 |
| 1995-05-12 | 580 | 580 | 573 | 573 | 5,000 | 2,865 |
| 1995-05-11 | 584 | 584 | 581 | 581 | 103,000 | 2,905 |
| 1995-05-10 | 584 | 585 | 584 | 584 | 81,000 | 2,920 |
| 1995-05-09 | 585 | 587 | 585 | 585 | 76,000 | 2,925 |
| 1995-05-08 | 590 | 600 | 581 | 585 | 302,000 | 2,925 |
| 1995-05-02 | 589 | 589 | 580 | 580 | 24,000 | 2,900 |
| 1995-05-01 | 589 | 589 | 588 | 589 | 40,000 | 2,945 |
| 1995-04-28 | 593 | 593 | 589 | 589 | 29,000 | 2,945 |
| 1995-04-27 | 593 | 593 | 590 | 593 | 112,000 | 2,965 |
| 1995-04-26 | 589 | 593 | 589 | 593 | 29,000 | 2,965 |
| 1995-04-25 | 588 | 599 | 588 | 589 | 65,000 | 2,945 |
| 1995-04-24 | 590 | 590 | 588 | 588 | 68,000 | 2,940 |
| 1995-04-21 | 589 | 599 | 589 | 590 | 28,000 | 2,950 |
| 1995-04-20 | 581 | 600 | 578 | 588 | 22,000 | 2,940 |
| 1995-04-19 | 578 | 585 | 576 | 576 | 106,000 | 2,880 |
| 1995-04-18 | 580 | 580 | 574 | 578 | 5,000 | 2,890 |
| 1995-04-17 | 567 | 569 | 567 | 569 | 7,000 | 2,845 |
| 1995-04-14 | 573 | 585 | 570 | 572 | 11,000 | 2,860 |
| 1995-04-13 | 575 | 580 | 560 | 572 | 101,000 | 2,860 |
| 1995-04-12 | 560 | 584 | 560 | 570 | 131,000 | 2,850 |
| 1995-04-11 | 559 | 559 | 553 | 553 | 68,000 | 2,765 |
| 1995-04-10 | 559 | 560 | 559 | 559 | 23,000 | 2,795 |
| 1995-04-07 | 562 | 562 | 559 | 559 | 11,000 | 2,795 |
| 1995-04-06 | 541 | 562 | 541 | 562 | 20,000 | 2,810 |
| 1995-04-05 | 536 | 539 | 535 | 539 | 64,000 | 2,695 |
| 1995-04-04 | 537 | 537 | 531 | 534 | 16,000 | 2,670 |
| 1995-04-03 | 571 | 571 | 530 | 530 | 80,000 | 2,650 |
| 1995-03-31 | 571 | 577 | 571 | 573 | 38,000 | 2,865 |
| 1995-03-30 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1995-03-29 | 571 | 571 | 570 | 570 | 22,000 | 2,850 |
| 1995-03-28 | 563 | 572 | 563 | 571 | 19,000 | 2,855 |
| 1995-03-27 | 561 | 565 | 554 | 559 | 295,000 | 2,795 |
| 1995-03-24 | 569 | 569 | 530 | 550 | 28,000 | 2,750 |
| 1995-03-23 | 584 | 584 | 581 | 581 | 9,000 | 2,905 |
| 1995-03-22 | 590 | 600 | 580 | 599 | 235,000 | 2,995 |
| 1995-03-20 | 580 | 585 | 580 | 585 | 18,000 | 2,925 |
| 1995-03-17 | 595 | 600 | 590 | 600 | 20,000 | 3,000 |
| 1995-03-16 | 609 | 609 | 593 | 605 | 11,000 | 3,025 |
| 1995-03-15 | 604 | 610 | 604 | 610 | 5,000 | 3,050 |
| 1995-03-14 | 620 | 620 | 610 | 610 | 17,000 | 3,050 |
| 1995-03-13 | 615 | 615 | 605 | 610 | 43,000 | 3,050 |
| 1995-03-10 | 605 | 607 | 605 | 605 | 79,000 | 3,025 |
| 1995-03-09 | 616 | 616 | 610 | 612 | 16,000 | 3,060 |
| 1995-03-08 | 608 | 608 | 606 | 606 | 45,000 | 3,030 |
| 1995-03-07 | 620 | 622 | 620 | 622 | 11,000 | 3,110 |
| 1995-03-06 | 635 | 635 | 604 | 620 | 29,000 | 3,100 |
| 1995-03-03 | 635 | 635 | 635 | 635 | 7,000 | 3,175 |
| 1995-03-02 | 630 | 640 | 625 | 635 | 54,000 | 3,175 |
| 1995-03-01 | 645 | 645 | 630 | 630 | 10,000 | 3,150 |
| 1995-02-28 | 635 | 645 | 635 | 635 | 41,000 | 3,175 |
| 1995-02-27 | 631 | 634 | 610 | 634 | 27,000 | 3,170 |
| 1995-02-24 | 664 | 664 | 651 | 651 | 3,000 | 3,255 |
| 1995-02-23 | 658 | 665 | 651 | 665 | 24,000 | 3,325 |
| 1995-02-22 | 661 | 668 | 651 | 668 | 8,000 | 3,340 |
| 1995-02-21 | 659 | 661 | 659 | 661 | 7,000 | 3,305 |
| 1995-02-20 | 660 | 660 | 653 | 660 | 8,000 | 3,300 |
| 1995-02-17 | 651 | 660 | 651 | 652 | 45,000 | 3,260 |
| 1995-02-16 | 670 | 670 | 650 | 651 | 21,000 | 3,255 |
| 1995-02-15 | 679 | 680 | 670 | 670 | 275,000 | 3,350 |
| 1995-02-14 | 695 | 695 | 680 | 680 | 11,000 | 3,400 |
| 1995-02-13 | 710 | 710 | 700 | 700 | 18,000 | 3,500 |
| 1995-02-10 | 711 | 720 | 703 | 720 | 56,000 | 3,600 |
| 1995-02-09 | 701 | 703 | 699 | 703 | 32,000 | 3,515 |
| 1995-02-08 | 700 | 701 | 699 | 699 | 50,000 | 3,495 |
| 1995-02-07 | 701 | 701 | 701 | 701 | 32,000 | 3,505 |
| 1995-02-06 | 701 | 702 | 701 | 702 | 13,000 | 3,510 |
| 1995-02-03 | 702 | 702 | 701 | 701 | 11,000 | 3,505 |
| 1995-02-02 | 720 | 720 | 702 | 702 | 47,000 | 3,510 |
| 1995-02-01 | 720 | 740 | 719 | 730 | 181,000 | 3,650 |
| 1995-01-31 | 720 | 720 | 710 | 720 | 147,000 | 3,600 |
| 1995-01-30 | 681 | 700 | 681 | 700 | 83,000 | 3,500 |
| 1995-01-27 | 681 | 685 | 675 | 681 | 43,000 | 3,405 |
| 1995-01-26 | 682 | 685 | 680 | 685 | 48,000 | 3,425 |
| 1995-01-25 | 662 | 681 | 662 | 681 | 21,000 | 3,405 |
| 1995-01-24 | 659 | 676 | 659 | 660 | 13,000 | 3,300 |
| 1995-01-23 | 681 | 681 | 665 | 679 | 216,000 | 3,395 |
| 1995-01-20 | 695 | 695 | 681 | 682 | 27,000 | 3,410 |
| 1995-01-19 | 691 | 691 | 681 | 690 | 95,000 | 3,450 |
| 1995-01-18 | 695 | 700 | 681 | 700 | 80,000 | 3,500 |
| 1995-01-17 | 695 | 695 | 680 | 695 | 72,000 | 3,475 |
| 1995-01-13 | 696 | 696 | 691 | 695 | 75,000 | 3,475 |
| 1995-01-12 | 696 | 700 | 695 | 695 | 66,000 | 3,475 |
| 1995-01-11 | 706 | 706 | 696 | 696 | 67,000 | 3,480 |
| 1995-01-10 | 691 | 706 | 691 | 706 | 48,000 | 3,530 |
| 1995-01-09 | 687 | 701 | 687 | 701 | 15,000 | 3,505 |
| 1995-01-06 | 688 | 688 | 688 | 688 | 8,000 | 3,440 |
| 1995-01-05 | 713 | 713 | 690 | 700 | 17,000 | 3,500 |
| 1995-01-04 | 717 | 717 | 717 | 717 | 4,000 | 3,585 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
