9304 澁澤倉庫(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	298	298	297	297	14,000	1,485
1998-12-29	297	298	297	297	14,000	1,485
1998-12-28	308	308	296	296	27,000	1,480
1998-12-25	308	308	307	308	24,000	1,540
1998-12-24	296	298	292	297	25,000	1,485
1998-12-22	302	302	296	297	72,000	1,485
1998-12-21	306	306	300	301	9,000	1,505
1998-12-18	308	308	306	306	15,000	1,530
1998-12-17	309	309	300	302	29,000	1,510
1998-12-16	301	305	301	304	8,000	1,520
1998-12-15	305	305	291	293	29,000	1,465
1998-12-14	310	310	305	306	30,000	1,530
1998-12-11	304	306	304	305	93,000	1,525
1998-12-10	305	314	305	314	12,000	1,570
1998-12-09	306	325	303	325	20,000	1,625
1998-12-08	305	306	305	306	5,000	1,530
1998-12-07	305	307	305	306	37,000	1,530
1998-12-04	315	315	305	305	13,000	1,525
1998-12-03	319	319	315	315	25,000	1,575
1998-12-02	325	328	322	328	14,000	1,640
1998-12-01	315	326	315	325	75,000	1,625
1998-11-30	325	325	317	317	25,000	1,585
1998-11-27	316	325	315	323	39,000	1,615
1998-11-26	312	320	312	315	47,000	1,575
1998-11-25	324	324	316	316	25,000	1,580
1998-11-24	317	324	315	324	36,000	1,620
1998-11-20	310	317	308	317	65,000	1,585
1998-11-19	308	308	306	306	5,000	1,530
1998-11-18	306	306	306	306	13,000	1,530
1998-11-17	300	301	300	301	2,000	1,505
1998-11-16	310	310	300	306	9,000	1,530
1998-11-13	306	306	296	300	13,000	1,500
1998-11-12	308	308	307	307	13,000	1,535
1998-11-11	300	307	295	307	19,000	1,535
1998-11-10	296	300	296	300	32,000	1,500
1998-11-09	302	306	296	301	9,000	1,505
1998-11-06	296	300	290	293	11,000	1,465
1998-11-05	300	304	293	295	71,000	1,475
1998-11-04	299	299	288	290	240,000	1,450
1998-11-02	290	290	288	288	28,000	1,440
1998-10-30	299	299	286	288	66,000	1,440
1998-10-29	283	283	280	281	40,000	1,405
1998-10-28	290	290	281	281	39,000	1,405
1998-10-27	290	295	290	291	24,000	1,455
1998-10-26	293	300	293	295	39,000	1,475
1998-10-23	313	313	285	300	56,000	1,500
1998-10-22	308	314	301	308	12,000	1,540
1998-10-21	305	309	298	308	64,000	1,540
1998-10-20	303	303	303	303	5,000	1,515
1998-10-19	291	304	291	304	19,000	1,520
1998-10-16	296	306	296	296	14,000	1,480
1998-10-15	296	296	293	294	12,000	1,470
1998-10-14	300	305	294	295	135,000	1,475
1998-10-13	304	305	302	302	11,000	1,510
1998-10-12	309	310	305	305	13,000	1,525
1998-10-09	296	310	293	293	68,000	1,465
1998-10-08	315	323	315	318	57,000	1,590
1998-10-07	305	315	305	314	6,000	1,570
1998-10-06	303	304	301	301	54,000	1,505
1998-10-05	300	301	300	300	21,000	1,500
1998-10-02	296	300	296	300	26,000	1,500
1998-10-01	290	297	290	296	40,000	1,480
1998-09-30	310	314	290	290	57,000	1,450
1998-09-29	310	310	305	309	15,000	1,545
1998-09-28	306	316	301	311	7,000	1,555
1998-09-25	323	323	310	311	14,000	1,555
1998-09-24	311	314	309	311	50,000	1,555
1998-09-22	306	308	306	308	13,000	1,540
1998-09-21	306	312	305	306	22,000	1,530
1998-09-18	310	313	305	306	45,000	1,530
1998-09-17	319	319	310	310	53,000	1,550
1998-09-16	320	324	319	319	24,000	1,595
1998-09-14	306	324	306	324	71,000	1,620
1998-09-11	335	335	305	305	52,000	1,525
1998-09-10	336	338	336	337	6,000	1,685
1998-09-09	347	348	336	336	37,000	1,680
1998-09-08	336	349	336	347	26,000	1,735
1998-09-07	315	335	315	335	31,000	1,675
1998-09-04	311	321	311	315	16,000	1,575
1998-09-03	315	317	315	315	25,000	1,575
1998-09-02	338	340	333	333	12,000	1,665
1998-09-01	319	332	311	332	21,000	1,660
1998-08-31	321	322	310	322	19,000	1,610
1998-08-28	329	329	312	321	39,000	1,605
1998-08-27	332	333	330	332	26,000	1,660
1998-08-26	336	336	335	336	6,000	1,680
1998-08-25	355	355	336	336	22,000	1,680
1998-08-24	345	345	330	335	7,000	1,675
1998-08-21	345	345	345	345	13,000	1,725
1998-08-20	369	369	349	355	45,000	1,775
1998-08-19	361	368	360	360	25,000	1,800
1998-08-18	360	360	353	356	10,000	1,780
1998-08-17	361	370	344	344	26,000	1,720
1998-08-14	366	366	359	361	17,000	1,805
1998-08-13	360	364	358	358	28,000	1,790
1998-08-12	362	362	359	361	12,000	1,805
1998-08-11	363	364	356	362	22,000	1,810
1998-08-10	369	369	361	361	23,000	1,805
1998-08-07	368	368	364	364	12,000	1,820
1998-08-06	365	365	362	363	15,000	1,815
1998-08-05	374	375	368	368	25,000	1,840
1998-08-04	370	370	365	365	11,000	1,825
1998-08-03	363	364	357	361	9,000	1,805
1998-07-31	362	363	362	363	3,000	1,815
1998-07-30	366	366	361	362	10,000	1,810
1998-07-29	352	352	351	351	12,000	1,755
1998-07-28	351	352	351	352	16,000	1,760
1998-07-27	356	361	351	361	8,000	1,805
1998-07-24	368	368	363	363	10,000	1,815
1998-07-23	359	360	352	360	44,000	1,800
1998-07-22	369	369	360	360	34,000	1,800
1998-07-21	370	370	370	370	7,000	1,850
1998-07-17	370	370	365	370	7,000	1,850
1998-07-16	372	375	372	375	8,000	1,875
1998-07-15	380	380	371	372	24,000	1,860
1998-07-14	366	371	365	371	7,000	1,855
1998-07-13	357	360	355	360	8,000	1,800
1998-07-10	362	366	362	365	9,000	1,825
1998-07-09	369	369	364	364	5,000	1,820
1998-07-08	367	369	361	361	42,000	1,805
1998-07-07	365	369	365	366	12,000	1,830
1998-07-06	372	372	370	370	4,000	1,850
1998-07-03	380	380	377	377	14,000	1,885
1998-07-02	380	380	375	380	15,000	1,900
1998-07-01	372	382	371	380	17,000	1,900
1998-06-30	351	377	350	377	56,000	1,885
1998-06-29	345	356	345	351	10,000	1,755
1998-06-26	360	360	360	360	4,000	1,800
1998-06-25	363	363	363	363	5,000	1,815
1998-06-24	354	354	343	348	30,000	1,740
1998-06-23	354	354	354	354	5,000	1,770
1998-06-22	368	368	353	353	9,000	1,765
1998-06-19	364	364	363	363	4,000	1,815
1998-06-18	365	365	365	365	36,000	1,825
1998-06-17	344	348	344	348	21,000	1,740
1998-06-16	343	343	343	343	8,000	1,715
1998-06-15	360	360	348	348	9,000	1,740
1998-06-12	354	354	348	350	54,000	1,750
1998-06-11	355	355	350	350	11,000	1,750
1998-06-10	365	365	365	365	1,000	1,825
1998-06-09	364	365	364	364	14,000	1,820
1998-06-08	365	378	365	369	56,000	1,845
1998-06-05	365	366	364	365	39,000	1,825
1998-06-04	356	365	356	365	5,000	1,825
1998-06-03	371	374	349	353	42,000	1,765
1998-06-02	370	371	365	371	22,000	1,855
1998-06-01	371	371	356	364	55,000	1,820
1998-05-29	358	370	358	370	30,000	1,850
1998-05-28	343	359	343	358	15,000	1,790
1998-05-27	352	352	343	343	11,000	1,715
1998-05-26	348	348	342	342	10,000	1,710
1998-05-25	353	353	343	345	25,000	1,725
1998-05-22	353	353	343	343	24,000	1,715
1998-05-21	340	352	340	352	19,000	1,760
1998-05-20	345	345	323	340	52,000	1,700
1998-05-19	322	345	322	345	40,000	1,725
1998-05-18	328	328	320	321	26,000	1,605
1998-05-15	333	333	328	328	38,000	1,640
1998-05-14	338	338	333	333	36,000	1,665
1998-05-13	350	350	335	335	10,000	1,675
1998-05-12	351	351	345	346	13,000	1,730
1998-05-11	352	353	351	352	28,000	1,760
1998-05-08	350	360	350	351	10,000	1,755
1998-05-07	355	355	350	350	15,000	1,750
1998-05-06	374	374	355	355	8,000	1,775
1998-05-01	378	378	365	365	9,000	1,825
1998-04-30	358	359	358	359	8,000	1,795
1998-04-28	363	363	353	358	13,000	1,790
1998-04-27	385	385	378	378	107,000	1,890
1998-04-24	377	387	377	385	31,000	1,925
1998-04-23	355	357	352	357	17,000	1,785
1998-04-22	364	364	355	356	13,000	1,780
1998-04-21	365	370	365	370	6,000	1,850
1998-04-20	379	379	359	359	12,000	1,795
1998-04-17	380	381	375	375	94,000	1,875
1998-04-16	380	385	375	380	77,000	1,900
1998-04-15	383	383	381	381	8,000	1,905
1998-04-14	386	388	383	383	11,000	1,915
1998-04-13	361	361	361	361	5,000	1,805
1998-04-10	376	380	358	360	56,000	1,800
1998-04-09	370	371	361	371	62,000	1,855
1998-04-08	357	376	357	375	55,000	1,875
1998-04-07	365	365	350	356	37,000	1,780
1998-04-06	360	360	350	350	75,000	1,750
1998-04-03	355	360	355	360	17,000	1,800
1998-04-02	375	375	352	369	40,000	1,845
1998-04-01	394	394	374	374	15,000	1,870
1998-03-31	414	414	401	404	53,000	2,020
1998-03-30	417	420	414	414	118,000	2,070
1998-03-27	414	415	401	401	7,000	2,005
1998-03-26	385	417	385	415	64,000	2,075
1998-03-25	385	410	385	392	44,000	1,960
1998-03-24	380	385	380	381	58,000	1,905
1998-03-23	410	410	395	395	25,000	1,975
1998-03-20	403	418	402	418	57,000	2,090
1998-03-19	410	415	398	398	21,000	1,990
1998-03-18	423	424	405	405	89,000	2,025
1998-03-17	410	425	410	420	149,000	2,100
1998-03-16	405	410	400	410	132,000	2,050
1998-03-13	384	405	380	400	131,000	2,000
1998-03-12	396	396	385	385	13,000	1,925
1998-03-11	394	399	390	399	85,000	1,995
1998-03-10	371	375	364	375	169,000	1,875
1998-03-09	380	384	375	375	120,000	1,875
1998-03-06	383	384	380	380	53,000	1,900
1998-03-05	389	389	385	387	43,000	1,935
1998-03-04	398	398	391	392	24,000	1,960
1998-03-03	399	400	395	399	50,000	1,995
1998-03-02	393	400	393	400	49,000	2,000
1998-02-27	379	388	377	388	60,000	1,940
1998-02-26	380	385	375	380	17,000	1,900
1998-02-25	385	385	381	385	23,000	1,925
1998-02-24	382	382	380	380	12,000	1,900
1998-02-23	395	409	395	403	16,000	2,015
1998-02-20	399	400	394	400	87,000	2,000
1998-02-19	376	401	376	400	34,000	2,000
1998-02-18	387	395	378	378	16,000	1,890
1998-02-17	393	393	385	392	11,000	1,960
1998-02-16	391	394	391	393	15,000	1,965
1998-02-13	420	428	390	396	34,000	1,980
1998-02-12	409	420	406	420	78,000	2,100
1998-02-10	400	400	399	400	24,000	2,000
1998-02-09	395	404	395	400	26,000	2,000
1998-02-06	381	393	378	393	73,000	1,965
1998-02-05	361	361	361	361	10,000	1,805
1998-02-04	385	385	370	370	17,000	1,850
1998-02-03	385	385	375	385	10,000	1,925
1998-02-02	383	383	364	380	22,000	1,900
1998-01-30	388	388	380	383	19,000	1,915
1998-01-29	402	407	389	404	37,000	2,020
1998-01-28	403	410	403	407	115,000	2,035
1998-01-27	407	407	403	403	24,000	2,015
1998-01-26	378	405	378	402	99,000	2,010
1998-01-23	369	380	369	380	49,000	1,900
1998-01-22	360	365	360	364	59,000	1,820
1998-01-21	368	370	365	365	100,000	1,825
1998-01-20	340	363	340	363	80,000	1,815
1998-01-19	354	369	352	360	78,000	1,800
1998-01-16	327	339	317	339	78,000	1,695
1998-01-14	319	324	317	317	57,000	1,585
1998-01-13	335	335	319	324	77,000	1,620
1998-01-12	319	320	318	320	10,000	1,600
1998-01-09	329	329	319	319	6,000	1,595
1998-01-08	329	345	329	339	30,000	1,695
1998-01-07	319	324	317	324	13,000	1,620
1998-01-06	325	325	317	323	41,000	1,615
1998-01-05	345	345	345	345	3,000	1,725

分割・併合履歴： [2017-09-27]1株→0.2株