9304 澁澤倉庫(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 544 | 544 | 544 | 544 | 7,000 | 2,720 |
| 1996-12-27 | 536 | 540 | 530 | 540 | 45,000 | 2,700 |
| 1996-12-26 | 557 | 557 | 530 | 530 | 38,000 | 2,650 |
| 1996-12-25 | 556 | 559 | 555 | 555 | 10,000 | 2,775 |
| 1996-12-24 | 560 | 560 | 555 | 555 | 27,000 | 2,775 |
| 1996-12-20 | 570 | 570 | 553 | 560 | 31,000 | 2,800 |
| 1996-12-19 | 582 | 590 | 570 | 570 | 36,000 | 2,850 |
| 1996-12-18 | 610 | 610 | 590 | 590 | 23,000 | 2,950 |
| 1996-12-17 | 606 | 611 | 606 | 611 | 17,000 | 3,055 |
| 1996-12-16 | 606 | 606 | 606 | 606 | 3,000 | 3,030 |
| 1996-12-13 | 581 | 601 | 581 | 601 | 76,000 | 3,005 |
| 1996-12-12 | 628 | 628 | 611 | 621 | 17,000 | 3,105 |
| 1996-12-11 | 636 | 636 | 626 | 633 | 73,000 | 3,165 |
| 1996-12-10 | 630 | 635 | 630 | 635 | 60,000 | 3,175 |
| 1996-12-09 | 636 | 636 | 628 | 628 | 24,000 | 3,140 |
| 1996-12-06 | 629 | 640 | 626 | 626 | 39,000 | 3,130 |
| 1996-12-05 | 625 | 635 | 625 | 635 | 26,000 | 3,175 |
| 1996-12-04 | 630 | 630 | 630 | 630 | 11,000 | 3,150 |
| 1996-12-03 | 649 | 655 | 628 | 628 | 55,000 | 3,140 |
| 1996-12-02 | 665 | 665 | 649 | 649 | 17,000 | 3,245 |
| 1996-11-29 | 667 | 667 | 663 | 664 | 39,000 | 3,320 |
| 1996-11-28 | 667 | 667 | 663 | 667 | 53,000 | 3,335 |
| 1996-11-27 | 650 | 660 | 650 | 660 | 10,000 | 3,300 |
| 1996-11-26 | 665 | 665 | 660 | 660 | 10,000 | 3,300 |
| 1996-11-25 | 667 | 668 | 658 | 658 | 18,000 | 3,290 |
| 1996-11-22 | 662 | 668 | 662 | 668 | 59,000 | 3,340 |
| 1996-11-21 | 663 | 663 | 663 | 663 | 17,000 | 3,315 |
| 1996-11-20 | 663 | 663 | 656 | 663 | 13,000 | 3,315 |
| 1996-11-19 | 664 | 664 | 656 | 656 | 8,000 | 3,280 |
| 1996-11-18 | 661 | 661 | 658 | 658 | 20,000 | 3,290 |
| 1996-11-15 | 669 | 669 | 661 | 661 | 15,000 | 3,305 |
| 1996-11-14 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 1996-11-13 | 671 | 671 | 655 | 669 | 296,000 | 3,345 |
| 1996-11-12 | 671 | 671 | 671 | 671 | 25,000 | 3,355 |
| 1996-11-11 | 669 | 677 | 667 | 667 | 37,000 | 3,335 |
| 1996-11-08 | 660 | 669 | 660 | 669 | 8,000 | 3,345 |
| 1996-11-07 | 670 | 670 | 669 | 670 | 53,000 | 3,350 |
| 1996-11-06 | 669 | 670 | 669 | 670 | 19,000 | 3,350 |
| 1996-11-05 | 671 | 671 | 670 | 670 | 4,000 | 3,350 |
| 1996-11-01 | 651 | 651 | 650 | 651 | 14,000 | 3,255 |
| 1996-10-31 | 670 | 670 | 650 | 650 | 21,000 | 3,250 |
| 1996-10-30 | 683 | 683 | 676 | 676 | 15,000 | 3,380 |
| 1996-10-29 | 662 | 670 | 662 | 665 | 55,000 | 3,325 |
| 1996-10-28 | 652 | 652 | 652 | 652 | 37,000 | 3,260 |
| 1996-10-25 | 658 | 658 | 651 | 652 | 18,000 | 3,260 |
| 1996-10-24 | 660 | 660 | 660 | 660 | 17,000 | 3,300 |
| 1996-10-23 | 670 | 670 | 665 | 666 | 32,000 | 3,330 |
| 1996-10-22 | 676 | 676 | 669 | 669 | 16,000 | 3,345 |
| 1996-10-21 | 684 | 684 | 676 | 676 | 38,000 | 3,380 |
| 1996-10-18 | 679 | 680 | 675 | 679 | 115,000 | 3,395 |
| 1996-10-17 | 680 | 680 | 663 | 679 | 58,000 | 3,395 |
| 1996-10-16 | 676 | 676 | 660 | 660 | 48,000 | 3,300 |
| 1996-10-15 | 669 | 673 | 668 | 673 | 30,000 | 3,365 |
| 1996-10-14 | 668 | 668 | 668 | 668 | 59,000 | 3,340 |
| 1996-10-11 | 666 | 672 | 666 | 668 | 21,000 | 3,340 |
| 1996-10-09 | 662 | 667 | 662 | 667 | 98,000 | 3,335 |
| 1996-10-08 | 670 | 670 | 662 | 662 | 18,000 | 3,310 |
| 1996-10-07 | 661 | 663 | 661 | 662 | 31,000 | 3,310 |
| 1996-10-04 | 665 | 665 | 655 | 655 | 46,000 | 3,275 |
| 1996-10-03 | 680 | 680 | 664 | 665 | 67,000 | 3,325 |
| 1996-10-02 | 689 | 689 | 670 | 670 | 37,000 | 3,350 |
| 1996-10-01 | 687 | 687 | 686 | 686 | 24,000 | 3,430 |
| 1996-09-30 | 685 | 688 | 685 | 688 | 42,000 | 3,440 |
| 1996-09-27 | 673 | 690 | 673 | 689 | 47,000 | 3,445 |
| 1996-09-26 | 692 | 692 | 682 | 682 | 39,000 | 3,410 |
| 1996-09-25 | 682 | 682 | 672 | 672 | 12,000 | 3,360 |
| 1996-09-24 | 682 | 682 | 675 | 680 | 24,000 | 3,400 |
| 1996-09-20 | 697 | 697 | 675 | 675 | 20,000 | 3,375 |
| 1996-09-19 | 697 | 697 | 690 | 690 | 26,000 | 3,450 |
| 1996-09-18 | 704 | 704 | 690 | 690 | 36,000 | 3,450 |
| 1996-09-17 | 693 | 699 | 690 | 699 | 69,000 | 3,495 |
| 1996-09-13 | 666 | 689 | 666 | 689 | 25,000 | 3,445 |
| 1996-09-12 | 670 | 670 | 666 | 666 | 212,000 | 3,330 |
| 1996-09-11 | 680 | 680 | 670 | 680 | 304,000 | 3,400 |
| 1996-09-10 | 672 | 687 | 672 | 680 | 34,000 | 3,400 |
| 1996-09-09 | 689 | 689 | 672 | 672 | 12,000 | 3,360 |
| 1996-09-06 | 672 | 689 | 672 | 672 | 19,000 | 3,360 |
| 1996-09-05 | 674 | 689 | 674 | 682 | 31,000 | 3,410 |
| 1996-09-04 | 686 | 689 | 681 | 684 | 134,000 | 3,420 |
| 1996-09-03 | 689 | 689 | 679 | 686 | 84,000 | 3,430 |
| 1996-09-02 | 685 | 689 | 675 | 689 | 27,000 | 3,445 |
| 1996-08-30 | 690 | 690 | 675 | 675 | 274,000 | 3,375 |
| 1996-08-29 | 674 | 693 | 674 | 693 | 22,000 | 3,465 |
| 1996-08-28 | 681 | 683 | 672 | 672 | 47,000 | 3,360 |
| 1996-08-27 | 683 | 685 | 681 | 681 | 371,000 | 3,405 |
| 1996-08-26 | 692 | 693 | 683 | 683 | 57,000 | 3,415 |
| 1996-08-23 | 682 | 685 | 682 | 685 | 7,000 | 3,425 |
| 1996-08-22 | 683 | 683 | 681 | 681 | 23,000 | 3,405 |
| 1996-08-21 | 685 | 686 | 685 | 686 | 23,000 | 3,430 |
| 1996-08-20 | 686 | 690 | 680 | 680 | 61,000 | 3,400 |
| 1996-08-19 | 681 | 683 | 675 | 676 | 53,000 | 3,380 |
| 1996-08-16 | 680 | 685 | 680 | 680 | 5,000 | 3,400 |
| 1996-08-15 | 679 | 679 | 679 | 679 | 2,000 | 3,395 |
| 1996-08-14 | 686 | 691 | 677 | 677 | 17,000 | 3,385 |
| 1996-08-13 | 679 | 684 | 676 | 676 | 3,000 | 3,380 |
| 1996-08-12 | 677 | 677 | 670 | 670 | 4,000 | 3,350 |
| 1996-08-09 | 688 | 688 | 677 | 677 | 11,000 | 3,385 |
| 1996-08-08 | 678 | 685 | 678 | 685 | 43,000 | 3,425 |
| 1996-08-07 | 690 | 700 | 678 | 678 | 45,000 | 3,390 |
| 1996-08-06 | 698 | 700 | 692 | 700 | 19,000 | 3,500 |
| 1996-08-05 | 701 | 701 | 701 | 701 | 19,000 | 3,505 |
| 1996-08-02 | 715 | 715 | 701 | 701 | 20,000 | 3,505 |
| 1996-08-01 | 708 | 709 | 701 | 705 | 34,000 | 3,525 |
| 1996-07-31 | 713 | 713 | 696 | 699 | 17,000 | 3,495 |
| 1996-07-30 | 714 | 714 | 712 | 713 | 32,000 | 3,565 |
| 1996-07-29 | 714 | 718 | 714 | 718 | 18,000 | 3,590 |
| 1996-07-26 | 702 | 722 | 702 | 714 | 25,000 | 3,570 |
| 1996-07-25 | 717 | 717 | 707 | 707 | 9,000 | 3,535 |
| 1996-07-24 | 716 | 717 | 700 | 700 | 29,000 | 3,500 |
| 1996-07-23 | 706 | 718 | 704 | 717 | 38,000 | 3,585 |
| 1996-07-22 | 718 | 718 | 705 | 706 | 19,000 | 3,530 |
| 1996-07-19 | 719 | 720 | 711 | 712 | 27,000 | 3,560 |
| 1996-07-18 | 719 | 719 | 709 | 709 | 9,000 | 3,545 |
| 1996-07-17 | 718 | 718 | 718 | 718 | 12,000 | 3,590 |
| 1996-07-16 | 721 | 724 | 709 | 714 | 24,000 | 3,570 |
| 1996-07-15 | 727 | 730 | 724 | 726 | 21,000 | 3,630 |
| 1996-07-12 | 721 | 729 | 710 | 719 | 56,000 | 3,595 |
| 1996-07-11 | 721 | 721 | 721 | 721 | 12,000 | 3,605 |
| 1996-07-10 | 728 | 730 | 721 | 721 | 111,000 | 3,605 |
| 1996-07-09 | 722 | 725 | 722 | 725 | 9,000 | 3,625 |
| 1996-07-08 | 730 | 730 | 715 | 716 | 22,000 | 3,580 |
| 1996-07-05 | 726 | 736 | 726 | 730 | 12,000 | 3,650 |
| 1996-07-04 | 739 | 739 | 725 | 725 | 26,000 | 3,625 |
| 1996-07-03 | 743 | 743 | 733 | 735 | 15,000 | 3,675 |
| 1996-07-02 | 744 | 744 | 733 | 733 | 24,000 | 3,665 |
| 1996-07-01 | 746 | 746 | 736 | 738 | 18,000 | 3,690 |
| 1996-06-28 | 739 | 740 | 736 | 736 | 34,000 | 3,680 |
| 1996-06-27 | 740 | 740 | 730 | 730 | 105,000 | 3,650 |
| 1996-06-26 | 733 | 739 | 731 | 731 | 20,000 | 3,655 |
| 1996-06-25 | 744 | 744 | 732 | 733 | 38,000 | 3,665 |
| 1996-06-24 | 738 | 740 | 738 | 740 | 63,000 | 3,700 |
| 1996-06-21 | 730 | 737 | 725 | 737 | 71,000 | 3,685 |
| 1996-06-20 | 729 | 729 | 724 | 724 | 56,000 | 3,620 |
| 1996-06-19 | 729 | 729 | 727 | 727 | 69,000 | 3,635 |
| 1996-06-18 | 725 | 729 | 721 | 729 | 27,000 | 3,645 |
| 1996-06-17 | 728 | 728 | 721 | 721 | 49,000 | 3,605 |
| 1996-06-14 | 716 | 730 | 716 | 725 | 114,000 | 3,625 |
| 1996-06-13 | 723 | 726 | 720 | 725 | 83,000 | 3,625 |
| 1996-06-12 | 715 | 723 | 715 | 723 | 54,000 | 3,615 |
| 1996-06-11 | 700 | 719 | 700 | 710 | 60,000 | 3,550 |
| 1996-06-10 | 720 | 720 | 710 | 710 | 51,000 | 3,550 |
| 1996-06-07 | 716 | 725 | 716 | 716 | 89,000 | 3,580 |
| 1996-06-06 | 718 | 720 | 716 | 720 | 18,000 | 3,600 |
| 1996-06-05 | 720 | 726 | 716 | 726 | 13,000 | 3,630 |
| 1996-06-04 | 716 | 725 | 716 | 724 | 22,000 | 3,620 |
| 1996-06-03 | 729 | 729 | 716 | 716 | 34,000 | 3,580 |
| 1996-05-31 | 729 | 730 | 725 | 725 | 35,000 | 3,625 |
| 1996-05-30 | 730 | 730 | 727 | 730 | 17,000 | 3,650 |
| 1996-05-29 | 720 | 730 | 720 | 730 | 63,000 | 3,650 |
| 1996-05-28 | 720 | 720 | 718 | 720 | 38,000 | 3,600 |
| 1996-05-27 | 723 | 723 | 715 | 716 | 17,000 | 3,580 |
| 1996-05-24 | 718 | 719 | 710 | 719 | 27,000 | 3,595 |
| 1996-05-23 | 723 | 723 | 709 | 711 | 51,000 | 3,555 |
| 1996-05-22 | 728 | 728 | 723 | 723 | 78,000 | 3,615 |
| 1996-05-21 | 738 | 738 | 725 | 725 | 64,000 | 3,625 |
| 1996-05-20 | 740 | 740 | 737 | 738 | 46,000 | 3,690 |
| 1996-05-17 | 739 | 739 | 732 | 735 | 47,000 | 3,675 |
| 1996-05-16 | 740 | 741 | 730 | 739 | 63,000 | 3,695 |
| 1996-05-15 | 725 | 730 | 723 | 730 | 34,000 | 3,650 |
| 1996-05-14 | 720 | 720 | 710 | 719 | 26,000 | 3,595 |
| 1996-05-13 | 727 | 727 | 720 | 720 | 76,000 | 3,600 |
| 1996-05-10 | 724 | 728 | 720 | 720 | 55,000 | 3,600 |
| 1996-05-09 | 726 | 730 | 723 | 730 | 67,000 | 3,650 |
| 1996-05-08 | 733 | 733 | 730 | 731 | 91,000 | 3,655 |
| 1996-05-07 | 729 | 731 | 729 | 731 | 195,000 | 3,655 |
| 1996-05-02 | 725 | 733 | 725 | 730 | 108,000 | 3,650 |
| 1996-05-01 | 733 | 733 | 728 | 732 | 45,000 | 3,660 |
| 1996-04-30 | 739 | 740 | 725 | 735 | 48,000 | 3,675 |
| 1996-04-26 | 730 | 740 | 728 | 740 | 132,000 | 3,700 |
| 1996-04-25 | 735 | 738 | 720 | 733 | 120,000 | 3,665 |
| 1996-04-24 | 726 | 739 | 726 | 735 | 91,000 | 3,675 |
| 1996-04-23 | 736 | 736 | 730 | 736 | 39,000 | 3,680 |
| 1996-04-22 | 739 | 739 | 730 | 730 | 38,000 | 3,650 |
| 1996-04-19 | 730 | 731 | 721 | 731 | 97,000 | 3,655 |
| 1996-04-18 | 726 | 735 | 726 | 730 | 36,000 | 3,650 |
| 1996-04-17 | 726 | 731 | 721 | 730 | 56,000 | 3,650 |
| 1996-04-16 | 739 | 739 | 731 | 731 | 30,000 | 3,655 |
| 1996-04-15 | 731 | 740 | 730 | 740 | 35,000 | 3,700 |
| 1996-04-12 | 740 | 741 | 730 | 731 | 107,000 | 3,655 |
| 1996-04-11 | 740 | 740 | 735 | 740 | 55,000 | 3,700 |
| 1996-04-10 | 743 | 750 | 735 | 742 | 101,000 | 3,710 |
| 1996-04-09 | 735 | 743 | 730 | 740 | 223,000 | 3,700 |
| 1996-04-08 | 738 | 738 | 735 | 735 | 50,000 | 3,675 |
| 1996-04-05 | 735 | 738 | 730 | 737 | 91,000 | 3,685 |
| 1996-04-04 | 729 | 735 | 725 | 731 | 248,000 | 3,655 |
| 1996-04-03 | 729 | 730 | 722 | 730 | 149,000 | 3,650 |
| 1996-04-02 | 721 | 734 | 717 | 731 | 397,000 | 3,655 |
| 1996-04-01 | 719 | 724 | 714 | 720 | 119,000 | 3,600 |
| 1996-03-29 | 718 | 718 | 709 | 710 | 184,000 | 3,550 |
| 1996-03-28 | 690 | 710 | 689 | 696 | 439,000 | 3,480 |
| 1996-03-27 | 694 | 695 | 688 | 690 | 37,000 | 3,450 |
| 1996-03-26 | 692 | 703 | 690 | 695 | 221,000 | 3,475 |
| 1996-03-25 | 680 | 690 | 680 | 690 | 373,000 | 3,450 |
| 1996-03-22 | 672 | 692 | 670 | 678 | 59,000 | 3,390 |
| 1996-03-21 | 675 | 680 | 671 | 671 | 21,000 | 3,355 |
| 1996-03-19 | 653 | 670 | 653 | 670 | 34,000 | 3,350 |
| 1996-03-18 | 656 | 660 | 646 | 650 | 59,000 | 3,250 |
| 1996-03-15 | 650 | 660 | 645 | 646 | 16,000 | 3,230 |
| 1996-03-14 | 630 | 630 | 630 | 630 | 11,000 | 3,150 |
| 1996-03-13 | 641 | 645 | 630 | 630 | 150,000 | 3,150 |
| 1996-03-12 | 641 | 641 | 640 | 640 | 61,000 | 3,200 |
| 1996-03-11 | 648 | 648 | 640 | 641 | 100,000 | 3,205 |
| 1996-03-08 | 641 | 649 | 641 | 648 | 57,000 | 3,240 |
| 1996-03-07 | 646 | 650 | 640 | 640 | 42,000 | 3,200 |
| 1996-03-06 | 658 | 659 | 656 | 656 | 53,000 | 3,280 |
| 1996-03-05 | 670 | 670 | 668 | 668 | 29,000 | 3,340 |
| 1996-03-04 | 678 | 678 | 670 | 670 | 10,000 | 3,350 |
| 1996-03-01 | 690 | 690 | 670 | 680 | 30,000 | 3,400 |
| 1996-02-29 | 680 | 680 | 680 | 680 | 67,000 | 3,400 |
| 1996-02-28 | 675 | 680 | 675 | 680 | 20,000 | 3,400 |
| 1996-02-27 | 680 | 680 | 675 | 675 | 27,000 | 3,375 |
| 1996-02-26 | 683 | 690 | 683 | 690 | 9,000 | 3,450 |
| 1996-02-23 | 680 | 686 | 670 | 686 | 144,000 | 3,430 |
| 1996-02-22 | 683 | 685 | 682 | 685 | 21,000 | 3,425 |
| 1996-02-21 | 685 | 695 | 684 | 685 | 60,000 | 3,425 |
| 1996-02-20 | 690 | 690 | 680 | 681 | 15,000 | 3,405 |
| 1996-02-19 | 681 | 685 | 680 | 680 | 22,000 | 3,400 |
| 1996-02-16 | 682 | 683 | 682 | 683 | 12,000 | 3,415 |
| 1996-02-15 | 701 | 701 | 682 | 682 | 17,000 | 3,410 |
| 1996-02-14 | 700 | 708 | 700 | 705 | 39,000 | 3,525 |
| 1996-02-13 | 690 | 705 | 690 | 700 | 35,000 | 3,500 |
| 1996-02-09 | 702 | 705 | 690 | 700 | 98,000 | 3,500 |
| 1996-02-08 | 705 | 707 | 702 | 702 | 58,000 | 3,510 |
| 1996-02-07 | 708 | 711 | 708 | 710 | 71,000 | 3,550 |
| 1996-02-06 | 710 | 711 | 707 | 710 | 73,000 | 3,550 |
| 1996-02-05 | 721 | 721 | 710 | 710 | 45,000 | 3,550 |
| 1996-02-02 | 718 | 729 | 710 | 713 | 102,000 | 3,565 |
| 1996-02-01 | 704 | 718 | 700 | 718 | 66,000 | 3,590 |
| 1996-01-31 | 700 | 701 | 697 | 697 | 51,000 | 3,485 |
| 1996-01-30 | 701 | 701 | 697 | 697 | 138,000 | 3,485 |
| 1996-01-29 | 700 | 700 | 672 | 690 | 65,000 | 3,450 |
| 1996-01-26 | 709 | 709 | 700 | 700 | 126,000 | 3,500 |
| 1996-01-25 | 700 | 708 | 695 | 704 | 174,000 | 3,520 |
| 1996-01-24 | 689 | 693 | 689 | 693 | 30,000 | 3,465 |
| 1996-01-23 | 700 | 700 | 690 | 690 | 55,000 | 3,450 |
| 1996-01-22 | 691 | 691 | 689 | 690 | 99,000 | 3,450 |
| 1996-01-19 | 690 | 698 | 685 | 690 | 104,000 | 3,450 |
| 1996-01-18 | 689 | 692 | 685 | 690 | 113,000 | 3,450 |
| 1996-01-17 | 715 | 715 | 697 | 697 | 117,000 | 3,485 |
| 1996-01-16 | 698 | 704 | 695 | 699 | 112,000 | 3,495 |
| 1996-01-12 | 683 | 700 | 683 | 688 | 373,000 | 3,440 |
| 1996-01-11 | 671 | 685 | 668 | 675 | 267,000 | 3,375 |
| 1996-01-10 | 667 | 671 | 659 | 671 | 126,000 | 3,355 |
| 1996-01-09 | 670 | 674 | 651 | 674 | 93,000 | 3,370 |
| 1996-01-08 | 669 | 669 | 661 | 661 | 51,000 | 3,305 |
| 1996-01-05 | 648 | 669 | 648 | 669 | 93,000 | 3,345 |
| 1996-01-04 | 670 | 677 | 665 | 667 | 124,000 | 3,335 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
