9304 澁澤倉庫(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 290 | 290 | 289 | 289 | 32,000 | 1,445 |
| 1999-12-29 | 280 | 290 | 276 | 290 | 69,000 | 1,450 |
| 1999-12-28 | 280 | 285 | 280 | 285 | 19,000 | 1,425 |
| 1999-12-27 | 275 | 285 | 275 | 285 | 37,000 | 1,425 |
| 1999-12-24 | 276 | 285 | 270 | 282 | 134,000 | 1,410 |
| 1999-12-22 | 270 | 283 | 269 | 280 | 165,000 | 1,400 |
| 1999-12-21 | 250 | 270 | 250 | 270 | 140,000 | 1,350 |
| 1999-12-20 | 255 | 255 | 250 | 253 | 81,000 | 1,265 |
| 1999-12-17 | 260 | 262 | 255 | 260 | 149,000 | 1,300 |
| 1999-12-16 | 264 | 264 | 252 | 260 | 78,000 | 1,300 |
| 1999-12-15 | 270 | 270 | 262 | 265 | 50,000 | 1,325 |
| 1999-12-14 | 270 | 271 | 261 | 270 | 80,000 | 1,350 |
| 1999-12-13 | 285 | 285 | 280 | 280 | 26,000 | 1,400 |
| 1999-12-10 | 276 | 277 | 275 | 275 | 60,000 | 1,375 |
| 1999-12-09 | 280 | 280 | 270 | 280 | 82,000 | 1,400 |
| 1999-12-08 | 286 | 286 | 275 | 275 | 95,000 | 1,375 |
| 1999-12-07 | 286 | 290 | 278 | 286 | 112,000 | 1,430 |
| 1999-12-06 | 286 | 292 | 286 | 291 | 39,000 | 1,455 |
| 1999-12-03 | 292 | 295 | 285 | 286 | 75,000 | 1,430 |
| 1999-12-02 | 293 | 294 | 290 | 290 | 44,000 | 1,450 |
| 1999-12-01 | 295 | 295 | 293 | 293 | 77,000 | 1,465 |
| 1999-11-30 | 291 | 300 | 291 | 293 | 38,000 | 1,465 |
| 1999-11-29 | 293 | 295 | 292 | 295 | 25,000 | 1,475 |
| 1999-11-26 | 300 | 303 | 296 | 303 | 39,000 | 1,515 |
| 1999-11-25 | 310 | 310 | 300 | 304 | 18,000 | 1,520 |
| 1999-11-24 | 313 | 313 | 302 | 305 | 30,000 | 1,525 |
| 1999-11-22 | 313 | 313 | 303 | 313 | 33,000 | 1,565 |
| 1999-11-19 | 327 | 329 | 316 | 317 | 41,000 | 1,585 |
| 1999-11-18 | 334 | 344 | 327 | 327 | 88,000 | 1,635 |
| 1999-11-17 | 298 | 340 | 295 | 334 | 446,000 | 1,670 |
| 1999-11-16 | 298 | 298 | 289 | 295 | 34,000 | 1,475 |
| 1999-11-15 | 310 | 310 | 298 | 300 | 58,000 | 1,500 |
| 1999-11-12 | 329 | 333 | 321 | 332 | 162,000 | 1,660 |
| 1999-11-11 | 330 | 340 | 328 | 335 | 254,000 | 1,675 |
| 1999-11-10 | 340 | 340 | 328 | 334 | 126,000 | 1,670 |
| 1999-11-09 | 343 | 344 | 324 | 342 | 56,000 | 1,710 |
| 1999-11-08 | 342 | 351 | 338 | 344 | 78,000 | 1,720 |
| 1999-11-05 | 352 | 354 | 340 | 352 | 89,000 | 1,760 |
| 1999-11-04 | 344 | 360 | 343 | 357 | 124,000 | 1,785 |
| 1999-11-02 | 340 | 350 | 339 | 345 | 208,000 | 1,725 |
| 1999-11-01 | 330 | 346 | 328 | 345 | 49,000 | 1,725 |
| 1999-10-29 | 330 | 338 | 329 | 335 | 74,000 | 1,675 |
| 1999-10-28 | 320 | 330 | 320 | 330 | 39,000 | 1,650 |
| 1999-10-27 | 318 | 325 | 318 | 324 | 18,000 | 1,620 |
| 1999-10-26 | 333 | 335 | 320 | 328 | 28,000 | 1,640 |
| 1999-10-25 | 340 | 340 | 320 | 335 | 52,000 | 1,675 |
| 1999-10-22 | 330 | 330 | 325 | 330 | 30,000 | 1,650 |
| 1999-10-21 | 320 | 344 | 320 | 339 | 30,000 | 1,695 |
| 1999-10-20 | 318 | 348 | 318 | 345 | 119,000 | 1,725 |
| 1999-10-19 | 311 | 313 | 310 | 313 | 32,000 | 1,565 |
| 1999-10-18 | 310 | 315 | 310 | 315 | 100,000 | 1,575 |
| 1999-10-15 | 320 | 323 | 315 | 315 | 102,000 | 1,575 |
| 1999-10-14 | 337 | 339 | 314 | 318 | 157,000 | 1,590 |
| 1999-10-13 | 346 | 346 | 331 | 339 | 79,000 | 1,695 |
| 1999-10-12 | 336 | 350 | 336 | 350 | 60,000 | 1,750 |
| 1999-10-08 | 341 | 351 | 341 | 351 | 44,000 | 1,755 |
| 1999-10-07 | 351 | 356 | 346 | 346 | 32,000 | 1,730 |
| 1999-10-06 | 349 | 350 | 346 | 350 | 68,000 | 1,750 |
| 1999-10-05 | 345 | 354 | 345 | 354 | 89,000 | 1,770 |
| 1999-10-04 | 354 | 368 | 354 | 355 | 65,000 | 1,775 |
| 1999-10-01 | 339 | 374 | 337 | 374 | 127,000 | 1,870 |
| 1999-09-30 | 339 | 348 | 339 | 345 | 28,000 | 1,725 |
| 1999-09-29 | 325 | 331 | 325 | 329 | 32,000 | 1,645 |
| 1999-09-28 | 321 | 335 | 321 | 330 | 12,000 | 1,650 |
| 1999-09-27 | 320 | 323 | 320 | 321 | 6,000 | 1,605 |
| 1999-09-24 | 335 | 340 | 329 | 333 | 82,000 | 1,665 |
| 1999-09-22 | 341 | 341 | 329 | 335 | 25,000 | 1,675 |
| 1999-09-21 | 319 | 335 | 319 | 335 | 119,000 | 1,675 |
| 1999-09-20 | 322 | 349 | 317 | 349 | 80,000 | 1,745 |
| 1999-09-17 | 330 | 331 | 320 | 320 | 57,000 | 1,600 |
| 1999-09-16 | 344 | 344 | 328 | 328 | 12,000 | 1,640 |
| 1999-09-14 | 330 | 350 | 326 | 350 | 79,000 | 1,750 |
| 1999-09-13 | 328 | 345 | 328 | 345 | 108,000 | 1,725 |
| 1999-09-10 | 340 | 340 | 330 | 331 | 110,000 | 1,655 |
| 1999-09-09 | 341 | 342 | 340 | 340 | 29,000 | 1,700 |
| 1999-09-08 | 341 | 341 | 341 | 341 | 24,000 | 1,705 |
| 1999-09-07 | 341 | 351 | 341 | 351 | 63,000 | 1,755 |
| 1999-09-06 | 344 | 345 | 342 | 342 | 12,000 | 1,710 |
| 1999-09-03 | 343 | 349 | 343 | 349 | 26,000 | 1,745 |
| 1999-09-02 | 355 | 355 | 341 | 351 | 36,000 | 1,755 |
| 1999-09-01 | 345 | 350 | 341 | 350 | 74,000 | 1,750 |
| 1999-08-31 | 350 | 355 | 345 | 345 | 57,000 | 1,725 |
| 1999-08-30 | 358 | 358 | 355 | 355 | 14,000 | 1,775 |
| 1999-08-27 | 350 | 365 | 349 | 365 | 56,000 | 1,825 |
| 1999-08-26 | 350 | 356 | 345 | 355 | 72,000 | 1,775 |
| 1999-08-25 | 360 | 360 | 345 | 355 | 85,000 | 1,775 |
| 1999-08-24 | 367 | 367 | 361 | 361 | 51,000 | 1,805 |
| 1999-08-23 | 365 | 365 | 360 | 365 | 52,000 | 1,825 |
| 1999-08-20 | 360 | 370 | 350 | 370 | 43,000 | 1,850 |
| 1999-08-19 | 350 | 360 | 350 | 360 | 106,000 | 1,800 |
| 1999-08-18 | 355 | 357 | 350 | 354 | 42,000 | 1,770 |
| 1999-08-17 | 355 | 357 | 355 | 355 | 20,000 | 1,775 |
| 1999-08-16 | 355 | 357 | 351 | 355 | 73,000 | 1,775 |
| 1999-08-13 | 360 | 364 | 360 | 360 | 34,000 | 1,800 |
| 1999-08-12 | 369 | 369 | 369 | 369 | 16,000 | 1,845 |
| 1999-08-11 | 364 | 369 | 364 | 369 | 7,000 | 1,845 |
| 1999-08-10 | 365 | 365 | 364 | 365 | 3,000 | 1,825 |
| 1999-08-09 | 368 | 371 | 358 | 371 | 18,000 | 1,855 |
| 1999-08-06 | 370 | 375 | 368 | 375 | 49,000 | 1,875 |
| 1999-08-05 | 371 | 375 | 369 | 375 | 33,000 | 1,875 |
| 1999-08-04 | 375 | 376 | 371 | 376 | 23,000 | 1,880 |
| 1999-08-03 | 363 | 380 | 362 | 380 | 36,000 | 1,900 |
| 1999-08-02 | 377 | 377 | 360 | 360 | 49,000 | 1,800 |
| 1999-07-30 | 370 | 375 | 370 | 373 | 53,000 | 1,865 |
| 1999-07-29 | 370 | 373 | 370 | 370 | 93,000 | 1,850 |
| 1999-07-28 | 375 | 376 | 375 | 376 | 26,000 | 1,880 |
| 1999-07-27 | 382 | 385 | 373 | 385 | 15,000 | 1,925 |
| 1999-07-26 | 377 | 380 | 377 | 380 | 33,000 | 1,900 |
| 1999-07-23 | 383 | 383 | 375 | 377 | 54,000 | 1,885 |
| 1999-07-22 | 394 | 394 | 384 | 384 | 34,000 | 1,920 |
| 1999-07-21 | 390 | 394 | 384 | 394 | 9,000 | 1,970 |
| 1999-07-19 | 389 | 391 | 386 | 391 | 28,000 | 1,955 |
| 1999-07-16 | 386 | 387 | 384 | 384 | 23,000 | 1,920 |
| 1999-07-15 | 372 | 389 | 372 | 384 | 62,000 | 1,920 |
| 1999-07-14 | 379 | 380 | 375 | 380 | 51,000 | 1,900 |
| 1999-07-13 | 391 | 392 | 378 | 379 | 43,000 | 1,895 |
| 1999-07-12 | 399 | 399 | 384 | 392 | 54,000 | 1,960 |
| 1999-07-09 | 380 | 400 | 372 | 400 | 74,000 | 2,000 |
| 1999-07-08 | 382 | 382 | 371 | 371 | 100,000 | 1,855 |
| 1999-07-07 | 381 | 385 | 381 | 381 | 23,000 | 1,905 |
| 1999-07-06 | 380 | 391 | 380 | 391 | 13,000 | 1,955 |
| 1999-07-05 | 380 | 385 | 376 | 380 | 58,000 | 1,900 |
| 1999-07-02 | 381 | 383 | 375 | 383 | 53,000 | 1,915 |
| 1999-07-01 | 377 | 380 | 370 | 380 | 101,000 | 1,900 |
| 1999-06-30 | 385 | 385 | 376 | 376 | 45,000 | 1,880 |
| 1999-06-29 | 382 | 384 | 380 | 380 | 22,000 | 1,900 |
| 1999-06-28 | 375 | 381 | 375 | 380 | 30,000 | 1,900 |
| 1999-06-25 | 395 | 395 | 387 | 387 | 42,000 | 1,935 |
| 1999-06-24 | 382 | 392 | 380 | 392 | 42,000 | 1,960 |
| 1999-06-23 | 396 | 396 | 378 | 378 | 64,000 | 1,890 |
| 1999-06-22 | 381 | 396 | 380 | 396 | 170,000 | 1,980 |
| 1999-06-21 | 380 | 385 | 380 | 380 | 94,000 | 1,900 |
| 1999-06-18 | 391 | 400 | 380 | 380 | 102,000 | 1,900 |
| 1999-06-17 | 396 | 396 | 385 | 391 | 63,000 | 1,955 |
| 1999-06-16 | 391 | 399 | 388 | 393 | 61,000 | 1,965 |
| 1999-06-15 | 405 | 405 | 385 | 388 | 30,000 | 1,940 |
| 1999-06-14 | 414 | 414 | 405 | 409 | 38,000 | 2,045 |
| 1999-06-11 | 390 | 416 | 386 | 414 | 108,000 | 2,070 |
| 1999-06-10 | 390 | 400 | 381 | 381 | 42,000 | 1,905 |
| 1999-06-09 | 390 | 392 | 385 | 387 | 22,000 | 1,935 |
| 1999-06-08 | 395 | 395 | 390 | 390 | 10,000 | 1,950 |
| 1999-06-07 | 389 | 390 | 389 | 390 | 13,000 | 1,950 |
| 1999-06-04 | 382 | 394 | 380 | 391 | 49,000 | 1,955 |
| 1999-06-03 | 385 | 392 | 384 | 392 | 34,000 | 1,960 |
| 1999-06-02 | 391 | 392 | 385 | 390 | 62,000 | 1,950 |
| 1999-06-01 | 388 | 399 | 385 | 395 | 50,000 | 1,975 |
| 1999-05-31 | 398 | 398 | 388 | 398 | 24,000 | 1,990 |
| 1999-05-28 | 392 | 398 | 388 | 398 | 27,000 | 1,990 |
| 1999-05-27 | 406 | 406 | 395 | 402 | 14,000 | 2,010 |
| 1999-05-26 | 400 | 411 | 395 | 411 | 131,000 | 2,055 |
| 1999-05-25 | 400 | 404 | 400 | 400 | 48,000 | 2,000 |
| 1999-05-24 | 400 | 415 | 400 | 410 | 28,000 | 2,050 |
| 1999-05-21 | 410 | 415 | 401 | 415 | 70,000 | 2,075 |
| 1999-05-20 | 410 | 420 | 406 | 420 | 84,000 | 2,100 |
| 1999-05-19 | 414 | 423 | 407 | 420 | 116,000 | 2,100 |
| 1999-05-18 | 418 | 424 | 412 | 424 | 88,000 | 2,120 |
| 1999-05-17 | 420 | 427 | 416 | 427 | 121,000 | 2,135 |
| 1999-05-14 | 425 | 430 | 416 | 430 | 114,000 | 2,150 |
| 1999-05-13 | 437 | 439 | 422 | 430 | 138,000 | 2,150 |
| 1999-05-12 | 425 | 438 | 419 | 434 | 276,000 | 2,170 |
| 1999-05-11 | 435 | 435 | 422 | 425 | 298,000 | 2,125 |
| 1999-05-10 | 407 | 440 | 406 | 430 | 425,000 | 2,150 |
| 1999-05-07 | 401 | 407 | 400 | 400 | 167,000 | 2,000 |
| 1999-05-06 | 403 | 410 | 390 | 410 | 90,000 | 2,050 |
| 1999-04-30 | 382 | 400 | 375 | 400 | 99,000 | 2,000 |
| 1999-04-28 | 390 | 394 | 381 | 381 | 44,000 | 1,905 |
| 1999-04-27 | 390 | 390 | 390 | 390 | 7,000 | 1,950 |
| 1999-04-26 | 381 | 395 | 381 | 395 | 64,000 | 1,975 |
| 1999-04-23 | 395 | 395 | 383 | 391 | 57,000 | 1,955 |
| 1999-04-22 | 392 | 400 | 381 | 395 | 56,000 | 1,975 |
| 1999-04-21 | 387 | 400 | 384 | 391 | 58,000 | 1,955 |
| 1999-04-20 | 394 | 400 | 391 | 391 | 72,000 | 1,955 |
| 1999-04-19 | 392 | 400 | 386 | 394 | 76,000 | 1,970 |
| 1999-04-16 | 402 | 410 | 395 | 410 | 106,000 | 2,050 |
| 1999-04-15 | 419 | 420 | 402 | 407 | 98,000 | 2,035 |
| 1999-04-14 | 414 | 420 | 399 | 420 | 536,000 | 2,100 |
| 1999-04-13 | 375 | 420 | 372 | 413 | 520,000 | 2,065 |
| 1999-04-12 | 370 | 374 | 369 | 369 | 26,000 | 1,845 |
| 1999-04-09 | 370 | 378 | 370 | 370 | 33,000 | 1,850 |
| 1999-04-08 | 361 | 371 | 360 | 367 | 72,000 | 1,835 |
| 1999-04-07 | 370 | 370 | 361 | 369 | 47,000 | 1,845 |
| 1999-04-06 | 365 | 375 | 365 | 370 | 20,000 | 1,850 |
| 1999-04-05 | 360 | 370 | 360 | 367 | 15,000 | 1,835 |
| 1999-04-02 | 355 | 364 | 355 | 360 | 38,000 | 1,800 |
| 1999-04-01 | 360 | 375 | 355 | 355 | 45,000 | 1,775 |
| 1999-03-31 | 370 | 370 | 353 | 357 | 52,000 | 1,785 |
| 1999-03-30 | 368 | 369 | 365 | 366 | 22,000 | 1,830 |
| 1999-03-29 | 365 | 375 | 351 | 375 | 19,000 | 1,875 |
| 1999-03-26 | 380 | 380 | 360 | 365 | 45,000 | 1,825 |
| 1999-03-25 | 370 | 380 | 360 | 380 | 46,000 | 1,900 |
| 1999-03-24 | 365 | 380 | 360 | 360 | 86,000 | 1,800 |
| 1999-03-23 | 381 | 384 | 375 | 376 | 60,000 | 1,880 |
| 1999-03-19 | 364 | 390 | 362 | 385 | 293,000 | 1,925 |
| 1999-03-18 | 360 | 373 | 360 | 369 | 71,000 | 1,845 |
| 1999-03-17 | 370 | 379 | 360 | 370 | 237,000 | 1,850 |
| 1999-03-16 | 347 | 370 | 344 | 370 | 256,000 | 1,850 |
| 1999-03-15 | 340 | 345 | 338 | 341 | 62,000 | 1,705 |
| 1999-03-12 | 332 | 339 | 332 | 335 | 124,000 | 1,675 |
| 1999-03-11 | 339 | 339 | 333 | 334 | 73,000 | 1,670 |
| 1999-03-10 | 332 | 335 | 329 | 329 | 148,000 | 1,645 |
| 1999-03-09 | 332 | 333 | 329 | 329 | 33,000 | 1,645 |
| 1999-03-08 | 333 | 337 | 333 | 333 | 44,000 | 1,665 |
| 1999-03-05 | 322 | 328 | 322 | 328 | 89,000 | 1,640 |
| 1999-03-04 | 328 | 328 | 322 | 322 | 41,000 | 1,610 |
| 1999-03-03 | 325 | 328 | 325 | 328 | 61,000 | 1,640 |
| 1999-03-02 | 332 | 334 | 325 | 326 | 96,000 | 1,630 |
| 1999-03-01 | 339 | 339 | 331 | 332 | 20,000 | 1,660 |
| 1999-02-26 | 325 | 340 | 325 | 339 | 153,000 | 1,695 |
| 1999-02-25 | 332 | 332 | 328 | 331 | 50,000 | 1,655 |
| 1999-02-24 | 327 | 333 | 325 | 327 | 119,000 | 1,635 |
| 1999-02-23 | 335 | 335 | 321 | 325 | 73,000 | 1,625 |
| 1999-02-22 | 335 | 338 | 331 | 335 | 44,000 | 1,675 |
| 1999-02-19 | 325 | 335 | 318 | 335 | 153,000 | 1,675 |
| 1999-02-18 | 339 | 339 | 324 | 324 | 99,000 | 1,620 |
| 1999-02-17 | 345 | 345 | 338 | 340 | 36,000 | 1,700 |
| 1999-02-16 | 342 | 347 | 338 | 340 | 235,000 | 1,700 |
| 1999-02-15 | 350 | 350 | 343 | 343 | 25,000 | 1,715 |
| 1999-02-12 | 350 | 350 | 340 | 350 | 34,000 | 1,750 |
| 1999-02-10 | 356 | 356 | 350 | 352 | 46,000 | 1,760 |
| 1999-02-09 | 363 | 363 | 360 | 360 | 20,000 | 1,800 |
| 1999-02-08 | 363 | 365 | 361 | 363 | 32,000 | 1,815 |
| 1999-02-05 | 366 | 380 | 362 | 364 | 28,000 | 1,820 |
| 1999-02-04 | 371 | 373 | 360 | 365 | 77,000 | 1,825 |
| 1999-02-03 | 376 | 380 | 372 | 372 | 70,000 | 1,860 |
| 1999-02-02 | 390 | 390 | 375 | 380 | 87,000 | 1,900 |
| 1999-02-01 | 395 | 395 | 380 | 385 | 123,000 | 1,925 |
| 1999-01-29 | 375 | 394 | 375 | 394 | 384,000 | 1,970 |
| 1999-01-28 | 375 | 379 | 370 | 370 | 164,000 | 1,850 |
| 1999-01-27 | 385 | 388 | 367 | 370 | 504,000 | 1,850 |
| 1999-01-26 | 351 | 380 | 342 | 370 | 465,000 | 1,850 |
| 1999-01-25 | 321 | 350 | 320 | 344 | 236,000 | 1,720 |
| 1999-01-22 | 310 | 316 | 306 | 316 | 129,000 | 1,580 |
| 1999-01-21 | 305 | 310 | 305 | 306 | 78,000 | 1,530 |
| 1999-01-20 | 303 | 305 | 300 | 305 | 19,000 | 1,525 |
| 1999-01-19 | 305 | 305 | 297 | 297 | 14,000 | 1,485 |
| 1999-01-18 | 295 | 306 | 295 | 305 | 21,000 | 1,525 |
| 1999-01-14 | 301 | 307 | 301 | 305 | 10,000 | 1,525 |
| 1999-01-13 | 300 | 300 | 291 | 291 | 17,000 | 1,455 |
| 1999-01-12 | 296 | 296 | 292 | 292 | 5,000 | 1,460 |
| 1999-01-11 | 295 | 300 | 295 | 300 | 4,000 | 1,500 |
| 1999-01-08 | 304 | 304 | 295 | 300 | 19,000 | 1,500 |
| 1999-01-07 | 302 | 310 | 302 | 310 | 21,000 | 1,550 |
| 1999-01-06 | 295 | 300 | 292 | 300 | 17,000 | 1,500 |
| 1999-01-05 | 295 | 298 | 292 | 292 | 27,000 | 1,460 |
| 1999-01-04 | 291 | 295 | 290 | 295 | 17,000 | 1,475 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
