9304 澁澤倉庫(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 227 | 233 | 226 | 233 | 12,000 | 1,165 |
| 2001-12-27 | 220 | 227 | 220 | 225 | 6,000 | 1,125 |
| 2001-12-26 | 224 | 230 | 223 | 223 | 191,000 | 1,115 |
| 2001-12-25 | 222 | 225 | 220 | 225 | 24,000 | 1,125 |
| 2001-12-21 | 219 | 225 | 216 | 221 | 26,000 | 1,105 |
| 2001-12-20 | 219 | 220 | 215 | 219 | 34,000 | 1,095 |
| 2001-12-19 | 217 | 220 | 215 | 215 | 57,000 | 1,075 |
| 2001-12-18 | 215 | 220 | 215 | 217 | 85,000 | 1,085 |
| 2001-12-17 | 221 | 222 | 213 | 213 | 41,000 | 1,065 |
| 2001-12-14 | 220 | 225 | 215 | 215 | 156,000 | 1,075 |
| 2001-12-13 | 224 | 229 | 222 | 222 | 18,000 | 1,110 |
| 2001-12-12 | 224 | 225 | 221 | 222 | 46,000 | 1,110 |
| 2001-12-11 | 229 | 232 | 223 | 223 | 27,000 | 1,115 |
| 2001-12-10 | 235 | 235 | 225 | 229 | 43,000 | 1,145 |
| 2001-12-07 | 225 | 234 | 225 | 225 | 122,000 | 1,125 |
| 2001-12-06 | 221 | 234 | 221 | 233 | 77,000 | 1,165 |
| 2001-12-05 | 230 | 236 | 230 | 236 | 25,000 | 1,180 |
| 2001-12-04 | 229 | 238 | 229 | 238 | 30,000 | 1,190 |
| 2001-12-03 | 232 | 237 | 225 | 229 | 43,000 | 1,145 |
| 2001-11-30 | 230 | 231 | 226 | 226 | 146,000 | 1,130 |
| 2001-11-29 | 233 | 235 | 230 | 234 | 14,000 | 1,170 |
| 2001-11-28 | 235 | 235 | 232 | 233 | 15,000 | 1,165 |
| 2001-11-27 | 238 | 238 | 235 | 235 | 53,000 | 1,175 |
| 2001-11-26 | 238 | 238 | 234 | 238 | 19,000 | 1,190 |
| 2001-11-22 | 236 | 236 | 232 | 234 | 153,000 | 1,170 |
| 2001-11-21 | 228 | 233 | 228 | 231 | 28,000 | 1,155 |
| 2001-11-20 | 228 | 229 | 226 | 227 | 59,000 | 1,135 |
| 2001-11-19 | 229 | 231 | 225 | 225 | 81,000 | 1,125 |
| 2001-11-16 | 232 | 234 | 227 | 227 | 91,000 | 1,135 |
| 2001-11-15 | 240 | 240 | 227 | 230 | 344,000 | 1,150 |
| 2001-11-14 | 243 | 243 | 240 | 240 | 32,000 | 1,200 |
| 2001-11-13 | 246 | 248 | 242 | 243 | 34,000 | 1,215 |
| 2001-11-12 | 250 | 250 | 245 | 245 | 20,000 | 1,225 |
| 2001-11-09 | 258 | 258 | 250 | 250 | 47,000 | 1,250 |
| 2001-11-08 | 260 | 260 | 253 | 253 | 100,000 | 1,265 |
| 2001-11-07 | 253 | 260 | 253 | 260 | 150,000 | 1,300 |
| 2001-11-06 | 260 | 263 | 257 | 263 | 47,000 | 1,315 |
| 2001-11-05 | 256 | 260 | 254 | 259 | 39,000 | 1,295 |
| 2001-11-02 | 251 | 258 | 245 | 246 | 142,000 | 1,230 |
| 2001-11-01 | 259 | 260 | 250 | 250 | 28,000 | 1,250 |
| 2001-10-31 | 253 | 259 | 253 | 259 | 43,000 | 1,295 |
| 2001-10-30 | 251 | 253 | 250 | 253 | 36,000 | 1,265 |
| 2001-10-29 | 254 | 255 | 253 | 253 | 53,000 | 1,265 |
| 2001-10-26 | 249 | 251 | 249 | 251 | 58,000 | 1,255 |
| 2001-10-25 | 246 | 250 | 238 | 250 | 133,000 | 1,250 |
| 2001-10-24 | 240 | 245 | 240 | 245 | 29,000 | 1,225 |
| 2001-10-23 | 240 | 240 | 233 | 237 | 158,000 | 1,185 |
| 2001-10-22 | 235 | 240 | 232 | 240 | 46,000 | 1,200 |
| 2001-10-19 | 242 | 245 | 233 | 235 | 111,000 | 1,175 |
| 2001-10-18 | 242 | 243 | 242 | 243 | 22,000 | 1,215 |
| 2001-10-17 | 243 | 245 | 242 | 245 | 23,000 | 1,225 |
| 2001-10-16 | 247 | 249 | 247 | 248 | 9,000 | 1,240 |
| 2001-10-15 | 245 | 249 | 245 | 247 | 12,000 | 1,235 |
| 2001-10-12 | 250 | 254 | 249 | 250 | 28,000 | 1,250 |
| 2001-10-11 | 248 | 248 | 246 | 247 | 27,000 | 1,235 |
| 2001-10-10 | 246 | 249 | 242 | 242 | 119,000 | 1,210 |
| 2001-10-09 | 250 | 254 | 250 | 251 | 23,000 | 1,255 |
| 2001-10-05 | 271 | 271 | 264 | 267 | 119,000 | 1,335 |
| 2001-10-04 | 267 | 271 | 267 | 271 | 65,000 | 1,355 |
| 2001-10-03 | 262 | 268 | 262 | 267 | 27,000 | 1,335 |
| 2001-10-02 | 250 | 262 | 250 | 262 | 41,000 | 1,310 |
| 2001-10-01 | 254 | 254 | 243 | 251 | 41,000 | 1,255 |
| 2001-09-28 | 239 | 244 | 239 | 244 | 37,000 | 1,220 |
| 2001-09-27 | 240 | 241 | 236 | 236 | 14,000 | 1,180 |
| 2001-09-26 | 244 | 244 | 230 | 232 | 83,000 | 1,160 |
| 2001-09-25 | 244 | 245 | 237 | 243 | 132,000 | 1,215 |
| 2001-09-21 | 231 | 239 | 230 | 239 | 69,000 | 1,195 |
| 2001-09-20 | 233 | 236 | 230 | 235 | 130,000 | 1,175 |
| 2001-09-19 | 236 | 240 | 232 | 239 | 68,000 | 1,195 |
| 2001-09-18 | 232 | 237 | 229 | 231 | 200,000 | 1,155 |
| 2001-09-17 | 235 | 239 | 235 | 236 | 33,000 | 1,180 |
| 2001-09-14 | 235 | 244 | 233 | 240 | 108,000 | 1,200 |
| 2001-09-13 | 233 | 238 | 230 | 234 | 50,000 | 1,170 |
| 2001-09-12 | 240 | 240 | 228 | 230 | 84,000 | 1,150 |
| 2001-09-11 | 245 | 246 | 242 | 245 | 58,000 | 1,225 |
| 2001-09-10 | 253 | 259 | 249 | 251 | 109,000 | 1,255 |
| 2001-09-07 | 270 | 270 | 265 | 268 | 21,000 | 1,340 |
| 2001-09-06 | 268 | 271 | 267 | 269 | 36,000 | 1,345 |
| 2001-09-05 | 276 | 276 | 270 | 270 | 24,000 | 1,350 |
| 2001-09-04 | 280 | 280 | 273 | 276 | 69,000 | 1,380 |
| 2001-09-03 | 289 | 291 | 278 | 280 | 59,000 | 1,400 |
| 2001-08-31 | 293 | 300 | 290 | 290 | 438,000 | 1,450 |
| 2001-08-30 | 300 | 301 | 292 | 298 | 71,000 | 1,490 |
| 2001-08-29 | 311 | 314 | 308 | 308 | 44,000 | 1,540 |
| 2001-08-28 | 320 | 324 | 313 | 316 | 108,000 | 1,580 |
| 2001-08-27 | 308 | 326 | 308 | 315 | 442,000 | 1,575 |
| 2001-08-24 | 314 | 314 | 305 | 313 | 259,000 | 1,565 |
| 2001-08-23 | 315 | 318 | 310 | 314 | 212,000 | 1,570 |
| 2001-08-22 | 303 | 312 | 302 | 305 | 83,000 | 1,525 |
| 2001-08-21 | 304 | 305 | 299 | 305 | 81,000 | 1,525 |
| 2001-08-20 | 310 | 310 | 304 | 305 | 116,000 | 1,525 |
| 2001-08-17 | 302 | 313 | 301 | 311 | 472,000 | 1,555 |
| 2001-08-16 | 286 | 320 | 280 | 305 | 500,000 | 1,525 |
| 2001-08-15 | 276 | 290 | 276 | 288 | 242,000 | 1,440 |
| 2001-08-14 | 270 | 274 | 269 | 271 | 37,000 | 1,355 |
| 2001-08-13 | 274 | 274 | 265 | 265 | 16,000 | 1,325 |
| 2001-08-10 | 277 | 277 | 270 | 274 | 14,000 | 1,370 |
| 2001-08-09 | 277 | 277 | 274 | 276 | 30,000 | 1,380 |
| 2001-08-08 | 271 | 280 | 271 | 278 | 55,000 | 1,390 |
| 2001-08-07 | 263 | 271 | 263 | 271 | 28,000 | 1,355 |
| 2001-08-06 | 267 | 272 | 265 | 270 | 9,000 | 1,350 |
| 2001-08-03 | 274 | 274 | 265 | 267 | 24,000 | 1,335 |
| 2001-08-02 | 272 | 274 | 268 | 274 | 39,000 | 1,370 |
| 2001-08-01 | 270 | 273 | 261 | 273 | 34,000 | 1,365 |
| 2001-07-31 | 268 | 270 | 268 | 270 | 12,000 | 1,350 |
| 2001-07-30 | 269 | 269 | 261 | 261 | 11,000 | 1,305 |
| 2001-07-27 | 268 | 269 | 264 | 269 | 16,000 | 1,345 |
| 2001-07-26 | 265 | 265 | 260 | 263 | 15,000 | 1,315 |
| 2001-07-25 | 274 | 274 | 270 | 270 | 25,000 | 1,350 |
| 2001-07-24 | 269 | 270 | 259 | 266 | 34,000 | 1,330 |
| 2001-07-23 | 268 | 270 | 259 | 270 | 70,000 | 1,350 |
| 2001-07-19 | 265 | 270 | 265 | 268 | 19,000 | 1,340 |
| 2001-07-18 | 272 | 272 | 268 | 268 | 31,000 | 1,340 |
| 2001-07-17 | 272 | 272 | 270 | 270 | 21,000 | 1,350 |
| 2001-07-16 | 270 | 273 | 270 | 272 | 13,000 | 1,360 |
| 2001-07-13 | 269 | 272 | 266 | 270 | 33,000 | 1,350 |
| 2001-07-12 | 262 | 270 | 262 | 269 | 37,000 | 1,345 |
| 2001-07-11 | 262 | 265 | 262 | 263 | 29,000 | 1,315 |
| 2001-07-10 | 261 | 267 | 261 | 267 | 203,000 | 1,335 |
| 2001-07-09 | 266 | 266 | 260 | 265 | 11,000 | 1,325 |
| 2001-07-06 | 267 | 268 | 264 | 264 | 33,000 | 1,320 |
| 2001-07-05 | 268 | 270 | 265 | 267 | 137,000 | 1,335 |
| 2001-07-04 | 268 | 270 | 266 | 268 | 25,000 | 1,340 |
| 2001-07-03 | 264 | 268 | 264 | 268 | 32,000 | 1,340 |
| 2001-07-02 | 272 | 275 | 262 | 269 | 35,000 | 1,345 |
| 2001-06-29 | 272 | 275 | 271 | 272 | 31,000 | 1,360 |
| 2001-06-28 | 272 | 272 | 269 | 271 | 17,000 | 1,355 |
| 2001-06-27 | 272 | 273 | 271 | 271 | 149,000 | 1,355 |
| 2001-06-26 | 269 | 272 | 269 | 272 | 132,000 | 1,360 |
| 2001-06-25 | 270 | 270 | 269 | 270 | 35,000 | 1,350 |
| 2001-06-22 | 264 | 269 | 264 | 269 | 17,000 | 1,345 |
| 2001-06-21 | 264 | 264 | 260 | 264 | 10,000 | 1,320 |
| 2001-06-20 | 265 | 265 | 259 | 259 | 108,000 | 1,295 |
| 2001-06-19 | 270 | 270 | 267 | 267 | 32,000 | 1,335 |
| 2001-06-18 | 264 | 270 | 264 | 270 | 17,000 | 1,350 |
| 2001-06-15 | 265 | 265 | 264 | 264 | 46,000 | 1,320 |
| 2001-06-14 | 270 | 270 | 269 | 269 | 5,000 | 1,345 |
| 2001-06-13 | 265 | 270 | 264 | 270 | 16,000 | 1,350 |
| 2001-06-12 | 267 | 268 | 265 | 265 | 16,000 | 1,325 |
| 2001-06-11 | 270 | 270 | 267 | 269 | 40,000 | 1,345 |
| 2001-06-08 | 260 | 268 | 260 | 265 | 214,000 | 1,325 |
| 2001-06-07 | 261 | 262 | 259 | 259 | 64,000 | 1,295 |
| 2001-06-06 | 265 | 265 | 262 | 262 | 26,000 | 1,310 |
| 2001-06-05 | 263 | 264 | 263 | 263 | 26,000 | 1,315 |
| 2001-06-04 | 263 | 263 | 263 | 263 | 36,000 | 1,315 |
| 2001-06-01 | 267 | 267 | 263 | 263 | 16,000 | 1,315 |
| 2001-05-31 | 264 | 267 | 263 | 267 | 13,000 | 1,335 |
| 2001-05-30 | 268 | 269 | 264 | 265 | 14,000 | 1,325 |
| 2001-05-29 | 270 | 270 | 265 | 267 | 14,000 | 1,335 |
| 2001-05-28 | 269 | 269 | 264 | 265 | 15,000 | 1,325 |
| 2001-05-25 | 273 | 273 | 260 | 264 | 114,000 | 1,320 |
| 2001-05-24 | 275 | 275 | 272 | 272 | 28,000 | 1,360 |
| 2001-05-23 | 279 | 280 | 275 | 278 | 75,000 | 1,390 |
| 2001-05-22 | 275 | 280 | 272 | 272 | 98,000 | 1,360 |
| 2001-05-21 | 276 | 277 | 275 | 275 | 37,000 | 1,375 |
| 2001-05-18 | 276 | 282 | 276 | 276 | 41,000 | 1,380 |
| 2001-05-17 | 275 | 280 | 272 | 280 | 57,000 | 1,400 |
| 2001-05-16 | 274 | 275 | 272 | 275 | 22,000 | 1,375 |
| 2001-05-15 | 280 | 281 | 272 | 274 | 451,000 | 1,370 |
| 2001-05-14 | 281 | 281 | 275 | 280 | 41,000 | 1,400 |
| 2001-05-11 | 281 | 287 | 280 | 281 | 16,000 | 1,405 |
| 2001-05-10 | 275 | 281 | 271 | 281 | 21,000 | 1,405 |
| 2001-05-09 | 287 | 287 | 277 | 279 | 173,000 | 1,395 |
| 2001-05-08 | 287 | 288 | 284 | 288 | 218,000 | 1,440 |
| 2001-05-07 | 289 | 289 | 285 | 287 | 119,000 | 1,435 |
| 2001-05-02 | 293 | 293 | 288 | 289 | 38,000 | 1,445 |
| 2001-05-01 | 291 | 296 | 290 | 293 | 62,000 | 1,465 |
| 2001-04-27 | 296 | 299 | 286 | 287 | 212,000 | 1,435 |
| 2001-04-26 | 284 | 300 | 283 | 298 | 294,000 | 1,490 |
| 2001-04-25 | 284 | 285 | 281 | 282 | 82,000 | 1,410 |
| 2001-04-24 | 277 | 281 | 273 | 281 | 57,000 | 1,405 |
| 2001-04-23 | 277 | 277 | 275 | 277 | 42,000 | 1,385 |
| 2001-04-20 | 277 | 277 | 265 | 273 | 42,000 | 1,365 |
| 2001-04-19 | 275 | 280 | 275 | 277 | 147,000 | 1,385 |
| 2001-04-18 | 270 | 278 | 270 | 278 | 66,000 | 1,390 |
| 2001-04-17 | 272 | 275 | 272 | 275 | 51,000 | 1,375 |
| 2001-04-16 | 272 | 273 | 272 | 272 | 18,000 | 1,360 |
| 2001-04-13 | 275 | 275 | 270 | 270 | 54,000 | 1,350 |
| 2001-04-12 | 270 | 275 | 270 | 275 | 184,000 | 1,375 |
| 2001-04-11 | 263 | 275 | 263 | 275 | 84,000 | 1,375 |
| 2001-04-10 | 262 | 263 | 259 | 263 | 97,000 | 1,315 |
| 2001-04-09 | 260 | 263 | 259 | 261 | 45,000 | 1,305 |
| 2001-04-06 | 264 | 265 | 260 | 263 | 144,000 | 1,315 |
| 2001-04-05 | 255 | 259 | 255 | 257 | 118,000 | 1,285 |
| 2001-04-04 | 239 | 255 | 239 | 250 | 60,000 | 1,250 |
| 2001-04-03 | 238 | 244 | 238 | 239 | 21,000 | 1,195 |
| 2001-04-02 | 248 | 248 | 236 | 238 | 15,000 | 1,190 |
| 2001-03-30 | 253 | 253 | 241 | 241 | 16,000 | 1,205 |
| 2001-03-29 | 253 | 254 | 247 | 253 | 36,000 | 1,265 |
| 2001-03-28 | 255 | 255 | 241 | 253 | 13,000 | 1,265 |
| 2001-03-27 | 254 | 255 | 241 | 255 | 23,000 | 1,275 |
| 2001-03-26 | 247 | 257 | 247 | 257 | 58,000 | 1,285 |
| 2001-03-23 | 248 | 248 | 245 | 247 | 17,000 | 1,235 |
| 2001-03-22 | 245 | 245 | 239 | 239 | 35,000 | 1,195 |
| 2001-03-21 | 239 | 246 | 235 | 246 | 32,000 | 1,230 |
| 2001-03-19 | 236 | 243 | 228 | 233 | 49,000 | 1,165 |
| 2001-03-16 | 240 | 242 | 238 | 239 | 51,000 | 1,195 |
| 2001-03-15 | 230 | 241 | 228 | 240 | 78,000 | 1,200 |
| 2001-03-14 | 240 | 241 | 235 | 241 | 46,000 | 1,205 |
| 2001-03-13 | 235 | 236 | 235 | 235 | 37,000 | 1,175 |
| 2001-03-12 | 241 | 241 | 236 | 237 | 22,000 | 1,185 |
| 2001-03-09 | 240 | 242 | 236 | 242 | 99,000 | 1,210 |
| 2001-03-08 | 237 | 238 | 235 | 237 | 17,000 | 1,185 |
| 2001-03-07 | 239 | 239 | 235 | 235 | 10,000 | 1,175 |
| 2001-03-06 | 235 | 236 | 234 | 236 | 82,000 | 1,180 |
| 2001-03-05 | 238 | 238 | 231 | 235 | 33,000 | 1,175 |
| 2001-03-02 | 235 | 239 | 235 | 236 | 43,000 | 1,180 |
| 2001-03-01 | 236 | 240 | 234 | 240 | 66,000 | 1,200 |
| 2001-02-28 | 235 | 240 | 235 | 238 | 75,000 | 1,190 |
| 2001-02-27 | 232 | 233 | 231 | 233 | 47,000 | 1,165 |
| 2001-02-26 | 230 | 231 | 228 | 231 | 34,000 | 1,155 |
| 2001-02-23 | 229 | 230 | 228 | 230 | 68,000 | 1,150 |
| 2001-02-22 | 227 | 227 | 226 | 226 | 25,000 | 1,130 |
| 2001-02-21 | 226 | 229 | 223 | 229 | 42,000 | 1,145 |
| 2001-02-20 | 228 | 228 | 225 | 226 | 10,000 | 1,130 |
| 2001-02-19 | 227 | 228 | 226 | 228 | 27,000 | 1,140 |
| 2001-02-16 | 226 | 227 | 225 | 225 | 92,000 | 1,125 |
| 2001-02-15 | 228 | 228 | 224 | 227 | 65,000 | 1,135 |
| 2001-02-14 | 227 | 228 | 226 | 228 | 30,000 | 1,140 |
| 2001-02-13 | 229 | 229 | 225 | 226 | 35,000 | 1,130 |
| 2001-02-09 | 229 | 229 | 228 | 228 | 22,000 | 1,140 |
| 2001-02-08 | 225 | 230 | 224 | 230 | 13,000 | 1,150 |
| 2001-02-07 | 225 | 228 | 225 | 228 | 4,000 | 1,140 |
| 2001-02-06 | 225 | 227 | 224 | 224 | 29,000 | 1,120 |
| 2001-02-05 | 226 | 231 | 225 | 226 | 14,000 | 1,130 |
| 2001-02-02 | 223 | 227 | 223 | 224 | 14,000 | 1,120 |
| 2001-02-01 | 222 | 227 | 222 | 227 | 41,000 | 1,135 |
| 2001-01-31 | 224 | 224 | 221 | 222 | 38,000 | 1,110 |
| 2001-01-30 | 225 | 225 | 222 | 225 | 14,000 | 1,125 |
| 2001-01-26 | 227 | 229 | 225 | 225 | 54,000 | 1,125 |
| 2001-01-25 | 229 | 229 | 225 | 228 | 24,000 | 1,140 |
| 2001-01-24 | 221 | 222 | 220 | 222 | 21,000 | 1,110 |
| 2001-01-23 | 224 | 226 | 221 | 221 | 11,000 | 1,105 |
| 2001-01-22 | 221 | 222 | 219 | 219 | 30,000 | 1,095 |
| 2001-01-19 | 221 | 222 | 220 | 222 | 75,000 | 1,110 |
| 2001-01-18 | 218 | 221 | 218 | 221 | 56,000 | 1,105 |
| 2001-01-17 | 222 | 222 | 216 | 217 | 14,000 | 1,085 |
| 2001-01-16 | 215 | 222 | 215 | 222 | 40,000 | 1,110 |
| 2001-01-15 | 217 | 222 | 214 | 214 | 44,000 | 1,070 |
| 2001-01-12 | 211 | 215 | 209 | 213 | 394,000 | 1,065 |
| 2001-01-11 | 221 | 221 | 208 | 214 | 111,000 | 1,070 |
| 2001-01-10 | 225 | 225 | 216 | 216 | 44,000 | 1,080 |
| 2001-01-09 | 223 | 224 | 218 | 224 | 34,000 | 1,120 |
| 2001-01-05 | 227 | 230 | 227 | 227 | 9,000 | 1,135 |
| 2001-01-04 | 230 | 230 | 226 | 226 | 52,000 | 1,130 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
