9304 澁澤倉庫(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	340	345	340	340	22,000	1,700
1997-12-29	331	367	331	350	132,000	1,750
1997-12-26	325	330	325	330	55,000	1,650
1997-12-25	340	350	340	350	61,000	1,750
1997-12-24	300	335	295	335	93,000	1,675
1997-12-22	339	340	325	335	47,000	1,675
1997-12-19	349	349	325	340	289,000	1,700
1997-12-18	347	357	347	351	231,000	1,755
1997-12-17	323	357	322	357	40,000	1,785
1997-12-16	310	321	310	316	29,000	1,580
1997-12-15	334	334	305	325	109,000	1,625
1997-12-12	349	349	330	335	114,000	1,675
1997-12-11	360	360	349	349	12,000	1,745
1997-12-10	364	365	355	360	129,000	1,800
1997-12-09	364	369	364	364	37,000	1,820
1997-12-08	372	372	360	360	19,000	1,800
1997-12-05	350	363	349	352	49,000	1,760
1997-12-04	347	350	346	350	80,000	1,750
1997-12-03	356	356	349	350	129,000	1,750
1997-12-02	379	379	349	355	276,000	1,775
1997-12-01	395	395	378	379	75,000	1,895
1997-11-28	380	380	370	380	41,000	1,900
1997-11-27	381	381	370	370	34,000	1,850
1997-11-26	390	390	380	380	41,000	1,900
1997-11-25	400	400	389	389	55,000	1,945
1997-11-21	427	427	420	425	39,000	2,125
1997-11-20	428	435	418	435	23,000	2,175
1997-11-18	438	438	430	438	21,000	2,190
1997-11-17	412	445	412	443	59,000	2,215
1997-11-14	397	402	387	402	201,000	2,010
1997-11-13	420	420	417	418	27,000	2,090
1997-11-12	437	438	413	413	24,000	2,065
1997-11-11	422	437	422	437	20,000	2,185
1997-11-10	418	423	418	421	65,000	2,105
1997-11-07	417	422	417	419	66,000	2,095
1997-11-06	417	425	417	422	66,000	2,110
1997-11-05	421	426	418	418	91,000	2,090
1997-11-04	415	422	415	421	46,000	2,105
1997-10-31	430	440	430	440	22,000	2,200
1997-10-30	431	431	430	430	7,000	2,150
1997-10-29	445	445	431	431	18,000	2,155
1997-10-28	440	443	439	439	23,000	2,195
1997-10-27	441	446	441	446	4,000	2,230
1997-10-24	446	446	446	446	8,000	2,230
1997-10-23	434	435	425	430	80,000	2,150
1997-10-22	436	436	430	434	17,000	2,170
1997-10-21	432	432	426	431	57,000	2,155
1997-10-20	452	452	415	429	102,000	2,145
1997-10-17	455	455	441	448	64,000	2,240
1997-10-16	433	451	433	451	36,000	2,255
1997-10-15	433	433	433	433	110,000	2,165
1997-10-14	436	438	436	438	11,000	2,190
1997-10-13	436	436	424	424	134,000	2,120
1997-10-09	444	444	436	436	73,000	2,180
1997-10-08	442	445	442	445	59,000	2,225
1997-10-07	450	450	444	445	34,000	2,225
1997-10-06	450	455	450	455	70,000	2,275
1997-10-03	450	450	435	450	34,000	2,250
1997-10-02	457	457	451	451	72,000	2,255
1997-10-01	455	460	452	459	169,000	2,295
1997-09-30	458	460	452	460	43,000	2,300
1997-09-29	453	464	452	464	256,000	2,320
1997-09-26	460	461	455	459	218,000	2,295
1997-09-25	455	455	455	455	11,000	2,275
1997-09-24	465	465	452	459	367,000	2,295
1997-09-22	466	466	466	466	39,000	2,330
1997-09-19	470	470	460	461	35,000	2,305
1997-09-18	460	473	460	466	76,000	2,330
1997-09-17	485	490	475	475	24,000	2,375
1997-09-16	490	505	490	502	82,000	2,510
1997-09-12	496	496	470	480	68,000	2,400
1997-09-11	490	490	481	482	64,000	2,410
1997-09-10	471	487	471	486	5,000	2,430
1997-09-09	481	481	476	476	6,000	2,380
1997-09-08	480	500	480	490	22,000	2,450
1997-09-05	489	489	485	485	21,000	2,425
1997-09-04	476	489	475	489	36,000	2,445
1997-09-03	481	490	480	481	22,000	2,405
1997-09-02	469	470	462	470	16,000	2,350
1997-09-01	485	485	475	475	7,000	2,375
1997-08-29	489	489	480	480	7,000	2,400
1997-08-28	490	490	485	490	21,000	2,450
1997-08-27	488	495	488	490	28,000	2,450
1997-08-26	479	490	479	490	74,000	2,450
1997-08-25	472	475	470	475	94,000	2,375
1997-08-22	460	460	458	458	42,000	2,290
1997-08-21	458	459	457	458	27,000	2,290
1997-08-20	459	459	457	457	11,000	2,285
1997-08-19	451	456	448	456	78,000	2,280
1997-08-18	450	451	447	451	85,000	2,255
1997-08-15	457	457	451	451	181,000	2,255
1997-08-14	462	462	457	462	55,000	2,310
1997-08-13	458	460	452	452	97,000	2,260
1997-08-12	464	464	460	460	4,000	2,300
1997-08-11	460	460	454	459	41,000	2,295
1997-08-08	465	468	460	460	10,000	2,300
1997-08-07	462	462	460	460	40,000	2,300
1997-08-06	469	469	460	465	47,000	2,325
1997-08-05	472	472	467	467	50,000	2,335
1997-08-04	473	484	471	471	19,000	2,355
1997-08-01	496	496	471	471	20,000	2,355
1997-07-31	490	491	490	491	11,000	2,455
1997-07-30	510	510	490	490	21,000	2,450
1997-07-29	508	508	505	505	13,000	2,525
1997-07-28	519	519	517	518	5,000	2,590
1997-07-25	528	528	521	521	106,000	2,605
1997-07-24	533	533	526	528	40,000	2,640
1997-07-23	534	536	526	534	57,000	2,670
1997-07-22	530	534	530	534	75,000	2,670
1997-07-18	518	535	518	530	162,000	2,650
1997-07-17	505	515	505	515	33,000	2,575
1997-07-16	515	517	515	515	50,000	2,575
1997-07-15	510	515	500	515	98,000	2,575
1997-07-14	513	513	500	505	17,000	2,525
1997-07-11	504	515	500	515	89,000	2,575
1997-07-10	501	505	500	500	126,000	2,500
1997-07-09	515	515	503	503	71,000	2,515
1997-07-08	516	516	515	515	30,000	2,575
1997-07-07	514	516	514	516	35,000	2,580
1997-07-04	528	528	521	521	14,000	2,605
1997-07-03	526	530	526	530	17,000	2,650
1997-07-02	543	543	535	535	118,000	2,675
1997-07-01	554	554	535	539	44,000	2,695
1997-06-30	554	558	535	558	63,000	2,790
1997-06-27	555	560	553	559	20,000	2,795
1997-06-26	539	565	539	565	165,000	2,825
1997-06-25	537	541	537	541	31,000	2,705
1997-06-24	536	536	530	536	51,000	2,680
1997-06-23	538	546	536	536	63,000	2,680
1997-06-20	552	552	541	541	59,000	2,705
1997-06-19	552	554	550	550	39,000	2,750
1997-06-18	551	551	551	551	10,000	2,755
1997-06-17	539	551	539	551	57,000	2,755
1997-06-16	545	545	539	540	164,000	2,700
1997-06-13	546	546	540	540	50,000	2,700
1997-06-12	537	546	537	546	60,000	2,730
1997-06-11	548	548	535	535	125,000	2,675
1997-06-10	550	550	549	549	10,000	2,745
1997-06-09	552	555	540	555	32,000	2,775
1997-06-06	548	548	546	547	120,000	2,735
1997-06-05	561	561	555	555	13,000	2,775
1997-06-04	584	584	571	571	13,000	2,855
1997-06-03	573	581	570	580	77,000	2,900
1997-06-02	576	576	570	570	36,000	2,850
1997-05-30	571	576	570	570	25,000	2,850
1997-05-29	566	575	566	570	139,000	2,850
1997-05-28	563	566	557	566	63,000	2,830
1997-05-27	565	570	563	563	47,000	2,815
1997-05-26	575	575	565	565	38,000	2,825
1997-05-23	575	581	573	575	139,000	2,875
1997-05-22	565	570	559	570	43,000	2,850
1997-05-21	583	583	565	565	68,000	2,825
1997-05-20	593	595	582	582	142,000	2,910
1997-05-19	553	593	553	590	227,000	2,950
1997-05-16	528	555	528	554	236,000	2,770
1997-05-15	529	535	526	529	56,000	2,645
1997-05-14	532	532	526	526	22,000	2,630
1997-05-13	533	538	530	532	50,000	2,660
1997-05-12	522	530	522	530	19,000	2,650
1997-05-09	519	524	517	524	47,000	2,620
1997-05-08	517	522	517	519	19,000	2,595
1997-05-07	525	525	520	524	48,000	2,620
1997-05-06	511	520	510	515	60,000	2,575
1997-05-02	513	513	501	501	256,000	2,505
1997-05-01	501	519	501	510	130,000	2,550
1997-04-30	491	496	491	496	30,000	2,480
1997-04-28	485	485	481	482	17,000	2,410
1997-04-25	495	495	480	480	33,000	2,400
1997-04-24	503	504	495	496	27,000	2,480
1997-04-23	521	522	505	505	50,000	2,525
1997-04-22	495	525	495	525	126,000	2,625
1997-04-21	485	488	485	485	100,000	2,425
1997-04-18	463	481	463	471	81,000	2,355
1997-04-17	459	464	459	461	136,000	2,305
1997-04-16	466	466	463	464	146,000	2,320
1997-04-15	456	459	452	452	83,000	2,260
1997-04-14	450	455	450	455	22,000	2,275
1997-04-11	448	450	447	450	105,000	2,250
1997-04-10	458	459	447	453	117,000	2,265
1997-04-09	468	470	460	460	92,000	2,300
1997-04-08	485	485	470	470	65,000	2,350
1997-04-07	488	490	488	488	27,000	2,440
1997-04-04	494	497	493	493	60,000	2,465
1997-04-03	500	503	499	499	85,000	2,495
1997-04-02	496	505	496	503	17,000	2,515
1997-04-01	500	500	491	491	123,000	2,455
1997-03-31	491	510	491	498	194,000	2,490
1997-03-28	486	490	481	481	66,000	2,405
1997-03-27	497	500	491	491	100,000	2,455
1997-03-26	502	505	500	500	27,000	2,500
1997-03-25	502	505	502	505	28,000	2,525
1997-03-24	507	510	506	508	65,000	2,540
1997-03-21	491	511	491	511	76,000	2,555
1997-03-19	495	495	480	490	188,000	2,450
1997-03-18	487	495	487	490	65,000	2,450
1997-03-17	496	496	489	490	67,000	2,450
1997-03-14	495	500	494	496	217,000	2,480
1997-03-13	499	499	495	499	12,000	2,495
1997-03-12	495	497	495	497	46,000	2,485
1997-03-11	497	499	496	499	31,000	2,495
1997-03-10	497	499	496	499	50,000	2,495
1997-03-07	493	499	491	499	86,000	2,495
1997-03-06	501	501	496	498	112,000	2,490
1997-03-05	506	506	501	501	151,000	2,505
1997-03-04	515	515	505	505	173,000	2,525
1997-03-03	509	509	505	508	45,000	2,540
1997-02-28	531	531	506	510	566,000	2,550
1997-02-27	539	539	531	531	60,000	2,655
1997-02-26	544	544	535	540	32,000	2,700
1997-02-25	534	534	531	534	70,000	2,670
1997-02-24	534	548	533	535	134,000	2,675
1997-02-21	510	539	505	533	177,000	2,665
1997-02-20	496	507	495	507	517,000	2,535
1997-02-19	504	504	496	496	20,000	2,480
1997-02-18	507	507	505	505	27,000	2,525
1997-02-17	500	505	500	500	59,000	2,500
1997-02-14	501	501	498	500	37,000	2,500
1997-02-13	498	502	497	497	37,000	2,485
1997-02-12	497	504	497	500	49,000	2,500
1997-02-10	500	507	498	503	60,000	2,515
1997-02-07	502	512	500	500	92,000	2,500
1997-02-06	499	500	499	500	126,000	2,500
1997-02-05	507	507	498	500	28,000	2,500
1997-02-04	499	514	499	500	117,000	2,500
1997-02-03	500	513	497	497	29,000	2,485
1997-01-31	496	509	496	500	104,000	2,500
1997-01-30	513	513	496	496	42,000	2,480
1997-01-29	500	501	500	501	52,000	2,505
1997-01-28	495	499	494	494	51,000	2,470
1997-01-27	500	500	495	495	58,000	2,475
1997-01-24	511	511	499	499	24,000	2,495
1997-01-23	510	510	507	507	34,000	2,535
1997-01-22	500	505	500	504	52,000	2,520
1997-01-21	498	509	495	495	57,000	2,475
1997-01-20	534	534	513	513	34,000	2,565
1997-01-17	524	539	524	528	114,000	2,640
1997-01-16	519	519	519	519	15,000	2,595
1997-01-14	520	521	511	519	59,000	2,595
1997-01-13	495	511	490	511	121,000	2,555
1997-01-10	511	519	485	499	195,000	2,495
1997-01-09	525	525	511	511	21,000	2,555
1997-01-08	545	545	526	526	84,000	2,630
1997-01-07	544	544	543	544	43,000	2,720
1997-01-06	544	544	544	544	6,000	2,720

分割・併合履歴： [2017-09-27]1株→0.2株