9304 澁澤倉庫(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 230 | 230 | 229 | 230 | 8,000 | 1,150 |
| 2000-12-28 | 230 | 230 | 229 | 230 | 15,000 | 1,150 |
| 2000-12-27 | 230 | 230 | 229 | 230 | 7,000 | 1,150 |
| 2000-12-26 | 230 | 231 | 228 | 228 | 121,000 | 1,140 |
| 2000-12-25 | 238 | 238 | 228 | 228 | 20,000 | 1,140 |
| 2000-12-22 | 232 | 234 | 227 | 228 | 78,000 | 1,140 |
| 2000-12-21 | 235 | 237 | 230 | 230 | 163,000 | 1,150 |
| 2000-12-20 | 237 | 237 | 235 | 237 | 24,000 | 1,185 |
| 2000-12-19 | 242 | 242 | 236 | 236 | 50,000 | 1,180 |
| 2000-12-18 | 239 | 242 | 239 | 242 | 12,000 | 1,210 |
| 2000-12-15 | 240 | 240 | 238 | 238 | 42,000 | 1,190 |
| 2000-12-14 | 240 | 243 | 240 | 240 | 9,000 | 1,200 |
| 2000-12-13 | 242 | 243 | 241 | 241 | 7,000 | 1,205 |
| 2000-12-12 | 240 | 244 | 240 | 241 | 13,000 | 1,205 |
| 2000-12-11 | 249 | 249 | 236 | 244 | 43,000 | 1,220 |
| 2000-12-08 | 233 | 244 | 230 | 243 | 116,000 | 1,215 |
| 2000-12-07 | 244 | 248 | 242 | 248 | 22,000 | 1,240 |
| 2000-12-06 | 245 | 247 | 240 | 244 | 80,000 | 1,220 |
| 2000-12-05 | 251 | 252 | 247 | 250 | 82,000 | 1,250 |
| 2000-12-04 | 266 | 267 | 260 | 260 | 130,000 | 1,300 |
| 2000-12-01 | 252 | 256 | 247 | 252 | 40,000 | 1,260 |
| 2000-11-30 | 240 | 250 | 240 | 250 | 94,000 | 1,250 |
| 2000-11-29 | 247 | 252 | 247 | 250 | 12,000 | 1,250 |
| 2000-11-28 | 256 | 256 | 247 | 254 | 13,000 | 1,270 |
| 2000-11-27 | 250 | 255 | 250 | 250 | 23,000 | 1,250 |
| 2000-11-24 | 251 | 251 | 249 | 250 | 73,000 | 1,250 |
| 2000-11-22 | 245 | 250 | 245 | 250 | 36,000 | 1,250 |
| 2000-11-21 | 244 | 245 | 240 | 245 | 34,000 | 1,225 |
| 2000-11-20 | 247 | 247 | 245 | 245 | 5,000 | 1,225 |
| 2000-11-17 | 244 | 244 | 242 | 244 | 173,000 | 1,220 |
| 2000-11-16 | 243 | 245 | 241 | 245 | 78,000 | 1,225 |
| 2000-11-15 | 238 | 245 | 238 | 238 | 41,000 | 1,190 |
| 2000-11-14 | 237 | 241 | 236 | 241 | 21,000 | 1,205 |
| 2000-11-13 | 241 | 241 | 238 | 241 | 10,000 | 1,205 |
| 2000-11-10 | 245 | 250 | 241 | 241 | 79,000 | 1,205 |
| 2000-11-09 | 246 | 247 | 240 | 247 | 14,000 | 1,235 |
| 2000-11-08 | 243 | 250 | 243 | 248 | 77,000 | 1,240 |
| 2000-11-07 | 243 | 244 | 239 | 243 | 19,000 | 1,215 |
| 2000-11-06 | 241 | 243 | 236 | 238 | 28,000 | 1,190 |
| 2000-11-02 | 240 | 240 | 235 | 239 | 30,000 | 1,195 |
| 2000-11-01 | 240 | 240 | 238 | 239 | 14,000 | 1,195 |
| 2000-10-31 | 240 | 240 | 238 | 239 | 26,000 | 1,195 |
| 2000-10-30 | 242 | 242 | 238 | 239 | 13,000 | 1,195 |
| 2000-10-27 | 241 | 242 | 240 | 242 | 84,000 | 1,210 |
| 2000-10-26 | 241 | 244 | 241 | 244 | 18,000 | 1,220 |
| 2000-10-25 | 248 | 248 | 240 | 243 | 27,000 | 1,215 |
| 2000-10-24 | 247 | 247 | 241 | 242 | 19,000 | 1,210 |
| 2000-10-23 | 248 | 248 | 248 | 248 | 14,000 | 1,240 |
| 2000-10-20 | 244 | 248 | 244 | 248 | 132,000 | 1,240 |
| 2000-10-19 | 245 | 245 | 243 | 244 | 6,000 | 1,220 |
| 2000-10-18 | 251 | 251 | 242 | 245 | 19,000 | 1,225 |
| 2000-10-17 | 253 | 253 | 250 | 251 | 28,000 | 1,255 |
| 2000-10-16 | 251 | 253 | 250 | 253 | 37,000 | 1,265 |
| 2000-10-13 | 254 | 254 | 248 | 254 | 119,000 | 1,270 |
| 2000-10-12 | 254 | 254 | 249 | 249 | 38,000 | 1,245 |
| 2000-10-11 | 254 | 254 | 249 | 251 | 32,000 | 1,255 |
| 2000-10-10 | 243 | 249 | 243 | 249 | 90,000 | 1,245 |
| 2000-10-06 | 248 | 249 | 245 | 248 | 42,000 | 1,240 |
| 2000-10-05 | 247 | 249 | 247 | 248 | 10,000 | 1,240 |
| 2000-10-04 | 248 | 250 | 246 | 246 | 11,000 | 1,230 |
| 2000-10-03 | 250 | 252 | 250 | 251 | 19,000 | 1,255 |
| 2000-10-02 | 250 | 250 | 245 | 249 | 20,000 | 1,245 |
| 2000-09-29 | 251 | 252 | 250 | 251 | 67,000 | 1,255 |
| 2000-09-28 | 246 | 248 | 246 | 246 | 26,000 | 1,230 |
| 2000-09-27 | 248 | 248 | 245 | 246 | 27,000 | 1,230 |
| 2000-09-26 | 258 | 258 | 252 | 252 | 12,000 | 1,260 |
| 2000-09-25 | 260 | 260 | 258 | 258 | 33,000 | 1,290 |
| 2000-09-22 | 256 | 256 | 252 | 255 | 29,000 | 1,275 |
| 2000-09-21 | 261 | 261 | 256 | 260 | 40,000 | 1,300 |
| 2000-09-20 | 253 | 261 | 251 | 261 | 61,000 | 1,305 |
| 2000-09-19 | 247 | 251 | 245 | 251 | 37,000 | 1,255 |
| 2000-09-18 | 249 | 249 | 245 | 247 | 27,000 | 1,235 |
| 2000-09-14 | 245 | 246 | 244 | 244 | 25,000 | 1,220 |
| 2000-09-13 | 247 | 247 | 243 | 243 | 36,000 | 1,215 |
| 2000-09-12 | 244 | 245 | 243 | 243 | 47,000 | 1,215 |
| 2000-09-11 | 249 | 249 | 242 | 242 | 24,000 | 1,210 |
| 2000-09-08 | 245 | 248 | 243 | 248 | 52,000 | 1,240 |
| 2000-09-07 | 249 | 249 | 246 | 246 | 34,000 | 1,230 |
| 2000-09-06 | 250 | 251 | 249 | 249 | 70,000 | 1,245 |
| 2000-09-05 | 251 | 255 | 249 | 255 | 42,000 | 1,275 |
| 2000-09-04 | 251 | 255 | 251 | 255 | 17,000 | 1,275 |
| 2000-09-01 | 259 | 260 | 258 | 258 | 307,000 | 1,290 |
| 2000-08-31 | 257 | 257 | 250 | 255 | 201,000 | 1,275 |
| 2000-08-30 | 257 | 258 | 252 | 253 | 22,000 | 1,265 |
| 2000-08-29 | 260 | 260 | 255 | 259 | 65,000 | 1,295 |
| 2000-08-28 | 266 | 270 | 264 | 265 | 107,000 | 1,325 |
| 2000-08-25 | 272 | 272 | 265 | 266 | 60,000 | 1,330 |
| 2000-08-24 | 266 | 270 | 266 | 270 | 68,000 | 1,350 |
| 2000-08-23 | 270 | 273 | 268 | 271 | 20,000 | 1,355 |
| 2000-08-22 | 270 | 273 | 270 | 273 | 32,000 | 1,365 |
| 2000-08-21 | 274 | 274 | 270 | 270 | 36,000 | 1,350 |
| 2000-08-18 | 270 | 274 | 269 | 274 | 55,000 | 1,370 |
| 2000-08-17 | 273 | 273 | 272 | 273 | 40,000 | 1,365 |
| 2000-08-16 | 272 | 274 | 272 | 273 | 85,000 | 1,365 |
| 2000-08-15 | 271 | 273 | 270 | 273 | 11,000 | 1,365 |
| 2000-08-14 | 275 | 275 | 270 | 274 | 71,000 | 1,370 |
| 2000-08-11 | 273 | 274 | 271 | 274 | 40,000 | 1,370 |
| 2000-08-10 | 275 | 275 | 273 | 273 | 37,000 | 1,365 |
| 2000-08-09 | 267 | 280 | 267 | 276 | 949,000 | 1,380 |
| 2000-08-08 | 269 | 270 | 268 | 269 | 23,000 | 1,345 |
| 2000-08-07 | 270 | 270 | 266 | 269 | 16,000 | 1,345 |
| 2000-08-04 | 260 | 270 | 260 | 266 | 28,000 | 1,330 |
| 2000-08-03 | 259 | 262 | 259 | 262 | 33,000 | 1,310 |
| 2000-08-02 | 263 | 263 | 259 | 260 | 24,000 | 1,300 |
| 2000-08-01 | 265 | 267 | 263 | 263 | 66,000 | 1,315 |
| 2000-07-31 | 265 | 266 | 260 | 260 | 28,000 | 1,300 |
| 2000-07-28 | 265 | 268 | 264 | 268 | 88,000 | 1,340 |
| 2000-07-27 | 258 | 261 | 252 | 260 | 153,000 | 1,300 |
| 2000-07-26 | 261 | 265 | 257 | 257 | 54,000 | 1,285 |
| 2000-07-25 | 270 | 270 | 261 | 268 | 30,000 | 1,340 |
| 2000-07-24 | 270 | 272 | 250 | 260 | 38,000 | 1,300 |
| 2000-07-21 | 275 | 275 | 273 | 273 | 35,000 | 1,365 |
| 2000-07-19 | 281 | 281 | 275 | 277 | 56,000 | 1,385 |
| 2000-07-18 | 280 | 284 | 279 | 282 | 75,000 | 1,410 |
| 2000-07-17 | 279 | 284 | 279 | 280 | 93,000 | 1,400 |
| 2000-07-14 | 274 | 279 | 274 | 274 | 261,000 | 1,370 |
| 2000-07-13 | 283 | 283 | 276 | 278 | 88,000 | 1,390 |
| 2000-07-12 | 275 | 283 | 275 | 283 | 259,000 | 1,415 |
| 2000-07-11 | 273 | 274 | 272 | 274 | 152,000 | 1,370 |
| 2000-07-10 | 277 | 277 | 270 | 273 | 382,000 | 1,365 |
| 2000-07-07 | 268 | 272 | 268 | 271 | 29,000 | 1,355 |
| 2000-07-06 | 267 | 271 | 265 | 271 | 38,000 | 1,355 |
| 2000-07-05 | 278 | 278 | 268 | 269 | 143,000 | 1,345 |
| 2000-07-04 | 280 | 280 | 273 | 279 | 156,000 | 1,395 |
| 2000-07-03 | 268 | 276 | 268 | 272 | 100,000 | 1,360 |
| 2000-06-30 | 260 | 265 | 259 | 264 | 51,000 | 1,320 |
| 2000-06-29 | 264 | 264 | 259 | 261 | 34,000 | 1,305 |
| 2000-06-28 | 261 | 262 | 252 | 255 | 46,000 | 1,275 |
| 2000-06-27 | 259 | 259 | 246 | 251 | 259,000 | 1,255 |
| 2000-06-26 | 260 | 260 | 255 | 259 | 18,000 | 1,295 |
| 2000-06-23 | 264 | 264 | 255 | 260 | 23,000 | 1,300 |
| 2000-06-22 | 261 | 261 | 255 | 260 | 119,000 | 1,300 |
| 2000-06-21 | 261 | 261 | 254 | 260 | 148,000 | 1,300 |
| 2000-06-20 | 261 | 262 | 257 | 262 | 125,000 | 1,310 |
| 2000-06-19 | 254 | 261 | 254 | 261 | 101,000 | 1,305 |
| 2000-06-16 | 261 | 267 | 251 | 261 | 120,000 | 1,305 |
| 2000-06-15 | 277 | 277 | 265 | 269 | 81,000 | 1,345 |
| 2000-06-14 | 272 | 278 | 272 | 278 | 102,000 | 1,390 |
| 2000-06-13 | 279 | 279 | 275 | 275 | 37,000 | 1,375 |
| 2000-06-12 | 283 | 284 | 275 | 284 | 98,000 | 1,420 |
| 2000-06-09 | 272 | 279 | 271 | 278 | 319,000 | 1,390 |
| 2000-06-08 | 267 | 300 | 267 | 280 | 310,000 | 1,400 |
| 2000-06-07 | 260 | 274 | 260 | 274 | 127,000 | 1,370 |
| 2000-06-06 | 262 | 265 | 260 | 265 | 54,000 | 1,325 |
| 2000-06-05 | 256 | 267 | 254 | 267 | 208,000 | 1,335 |
| 2000-06-02 | 252 | 257 | 250 | 256 | 103,000 | 1,280 |
| 2000-06-01 | 251 | 257 | 250 | 257 | 49,000 | 1,285 |
| 2000-05-31 | 245 | 259 | 240 | 259 | 131,000 | 1,295 |
| 2000-05-30 | 250 | 254 | 236 | 240 | 277,000 | 1,200 |
| 2000-05-29 | 268 | 268 | 250 | 254 | 64,000 | 1,270 |
| 2000-05-26 | 263 | 264 | 255 | 264 | 79,000 | 1,320 |
| 2000-05-25 | 268 | 268 | 261 | 268 | 61,000 | 1,340 |
| 2000-05-24 | 260 | 267 | 260 | 267 | 60,000 | 1,335 |
| 2000-05-23 | 251 | 275 | 231 | 275 | 153,000 | 1,375 |
| 2000-05-22 | 266 | 266 | 260 | 260 | 7,000 | 1,300 |
| 2000-05-19 | 260 | 268 | 260 | 266 | 134,000 | 1,330 |
| 2000-05-18 | 275 | 275 | 262 | 269 | 38,000 | 1,345 |
| 2000-05-17 | 279 | 279 | 269 | 271 | 216,000 | 1,355 |
| 2000-05-16 | 278 | 279 | 271 | 279 | 231,000 | 1,395 |
| 2000-05-15 | 275 | 279 | 275 | 279 | 37,000 | 1,395 |
| 2000-05-12 | 262 | 278 | 262 | 275 | 136,000 | 1,375 |
| 2000-05-11 | 270 | 270 | 267 | 267 | 198,000 | 1,335 |
| 2000-05-10 | 245 | 270 | 244 | 270 | 417,000 | 1,350 |
| 2000-05-09 | 255 | 256 | 250 | 250 | 13,000 | 1,250 |
| 2000-05-08 | 248 | 260 | 248 | 260 | 178,000 | 1,300 |
| 2000-05-02 | 249 | 249 | 241 | 248 | 24,000 | 1,240 |
| 2000-05-01 | 250 | 250 | 240 | 249 | 260,000 | 1,245 |
| 2000-04-28 | 235 | 250 | 235 | 249 | 100,000 | 1,245 |
| 2000-04-27 | 250 | 250 | 240 | 240 | 87,000 | 1,200 |
| 2000-04-26 | 246 | 246 | 244 | 246 | 74,000 | 1,230 |
| 2000-04-25 | 255 | 255 | 241 | 253 | 57,000 | 1,265 |
| 2000-04-24 | 245 | 255 | 245 | 253 | 26,000 | 1,265 |
| 2000-04-21 | 251 | 251 | 246 | 246 | 37,000 | 1,230 |
| 2000-04-20 | 250 | 259 | 246 | 259 | 132,000 | 1,295 |
| 2000-04-19 | 251 | 255 | 248 | 255 | 50,000 | 1,275 |
| 2000-04-18 | 259 | 259 | 254 | 254 | 19,000 | 1,270 |
| 2000-04-17 | 264 | 264 | 250 | 259 | 26,000 | 1,295 |
| 2000-04-14 | 275 | 278 | 270 | 271 | 33,000 | 1,355 |
| 2000-04-13 | 268 | 275 | 268 | 275 | 158,000 | 1,375 |
| 2000-04-12 | 258 | 270 | 258 | 270 | 47,000 | 1,350 |
| 2000-04-11 | 269 | 269 | 260 | 260 | 83,000 | 1,300 |
| 2000-04-10 | 264 | 269 | 264 | 264 | 24,000 | 1,320 |
| 2000-04-07 | 266 | 267 | 264 | 264 | 24,000 | 1,320 |
| 2000-04-06 | 265 | 270 | 264 | 265 | 25,000 | 1,325 |
| 2000-04-05 | 264 | 269 | 263 | 264 | 55,000 | 1,320 |
| 2000-04-04 | 261 | 272 | 261 | 272 | 4,000 | 1,360 |
| 2000-04-03 | 261 | 262 | 260 | 260 | 12,000 | 1,300 |
| 2000-03-31 | 270 | 272 | 260 | 270 | 45,000 | 1,350 |
| 2000-03-30 | 272 | 273 | 272 | 272 | 14,000 | 1,360 |
| 2000-03-29 | 274 | 283 | 266 | 276 | 52,000 | 1,380 |
| 2000-03-28 | 276 | 277 | 270 | 277 | 33,000 | 1,385 |
| 2000-03-27 | 267 | 275 | 266 | 274 | 39,000 | 1,370 |
| 2000-03-24 | 266 | 266 | 256 | 266 | 36,000 | 1,330 |
| 2000-03-23 | 269 | 269 | 256 | 256 | 25,000 | 1,280 |
| 2000-03-22 | 258 | 262 | 255 | 260 | 233,000 | 1,300 |
| 2000-03-21 | 257 | 262 | 257 | 257 | 15,000 | 1,285 |
| 2000-03-17 | 257 | 257 | 255 | 257 | 45,000 | 1,285 |
| 2000-03-16 | 265 | 265 | 255 | 260 | 60,000 | 1,300 |
| 2000-03-15 | 269 | 269 | 255 | 260 | 59,000 | 1,300 |
| 2000-03-14 | 266 | 266 | 261 | 264 | 41,000 | 1,320 |
| 2000-03-13 | 266 | 266 | 264 | 264 | 11,000 | 1,320 |
| 2000-03-10 | 270 | 270 | 256 | 268 | 177,000 | 1,340 |
| 2000-03-09 | 265 | 270 | 258 | 268 | 75,000 | 1,340 |
| 2000-03-08 | 265 | 266 | 264 | 265 | 24,000 | 1,325 |
| 2000-03-07 | 267 | 267 | 257 | 265 | 40,000 | 1,325 |
| 2000-03-06 | 275 | 277 | 259 | 272 | 60,000 | 1,360 |
| 2000-03-03 | 265 | 278 | 255 | 278 | 189,000 | 1,390 |
| 2000-03-02 | 250 | 269 | 250 | 268 | 65,000 | 1,340 |
| 2000-03-01 | 251 | 260 | 249 | 260 | 61,000 | 1,300 |
| 2000-02-29 | 270 | 270 | 258 | 260 | 73,000 | 1,300 |
| 2000-02-28 | 263 | 268 | 256 | 268 | 85,000 | 1,340 |
| 2000-02-25 | 258 | 268 | 235 | 268 | 110,000 | 1,340 |
| 2000-02-24 | 241 | 255 | 241 | 249 | 49,000 | 1,245 |
| 2000-02-23 | 236 | 250 | 230 | 250 | 41,000 | 1,250 |
| 2000-02-22 | 236 | 241 | 235 | 236 | 44,000 | 1,180 |
| 2000-02-21 | 235 | 247 | 235 | 242 | 19,000 | 1,210 |
| 2000-02-18 | 255 | 255 | 248 | 250 | 91,000 | 1,250 |
| 2000-02-17 | 257 | 257 | 239 | 250 | 71,000 | 1,250 |
| 2000-02-16 | 235 | 259 | 226 | 259 | 163,000 | 1,295 |
| 2000-02-15 | 250 | 251 | 239 | 245 | 97,000 | 1,225 |
| 2000-02-14 | 253 | 254 | 250 | 250 | 52,000 | 1,250 |
| 2000-02-10 | 260 | 260 | 251 | 254 | 59,000 | 1,270 |
| 2000-02-09 | 262 | 263 | 255 | 255 | 40,000 | 1,275 |
| 2000-02-08 | 262 | 262 | 258 | 258 | 44,000 | 1,290 |
| 2000-02-07 | 262 | 269 | 262 | 264 | 20,000 | 1,320 |
| 2000-02-04 | 265 | 265 | 262 | 262 | 39,000 | 1,310 |
| 2000-02-03 | 267 | 267 | 266 | 266 | 10,000 | 1,330 |
| 2000-02-02 | 269 | 270 | 265 | 267 | 33,000 | 1,335 |
| 2000-02-01 | 272 | 273 | 265 | 273 | 24,000 | 1,365 |
| 2000-01-31 | 268 | 275 | 263 | 273 | 18,000 | 1,365 |
| 2000-01-28 | 268 | 270 | 260 | 270 | 36,000 | 1,350 |
| 2000-01-27 | 269 | 274 | 257 | 272 | 61,000 | 1,360 |
| 2000-01-26 | 257 | 270 | 254 | 270 | 182,000 | 1,350 |
| 2000-01-25 | 265 | 265 | 257 | 259 | 122,000 | 1,295 |
| 2000-01-24 | 275 | 277 | 267 | 267 | 68,000 | 1,335 |
| 2000-01-21 | 282 | 282 | 275 | 282 | 46,000 | 1,410 |
| 2000-01-20 | 271 | 284 | 271 | 282 | 158,000 | 1,410 |
| 2000-01-19 | 271 | 274 | 270 | 270 | 43,000 | 1,350 |
| 2000-01-18 | 277 | 277 | 270 | 271 | 91,000 | 1,355 |
| 2000-01-17 | 285 | 291 | 277 | 277 | 261,000 | 1,385 |
| 2000-01-14 | 305 | 308 | 280 | 280 | 739,000 | 1,400 |
| 2000-01-13 | 276 | 307 | 276 | 295 | 701,000 | 1,475 |
| 2000-01-12 | 275 | 285 | 273 | 280 | 133,000 | 1,400 |
| 2000-01-11 | 276 | 285 | 275 | 282 | 117,000 | 1,410 |
| 2000-01-07 | 280 | 281 | 271 | 281 | 62,000 | 1,405 |
| 2000-01-06 | 276 | 285 | 275 | 285 | 60,000 | 1,425 |
| 2000-01-05 | 285 | 292 | 280 | 285 | 40,000 | 1,425 |
| 2000-01-04 | 293 | 293 | 280 | 293 | 32,000 | 1,465 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
