9304 澁澤倉庫(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 222 | 222 | 221 | 221 | 11,000 | 1,105 |
| 2002-12-27 | 220 | 222 | 220 | 222 | 70,000 | 1,110 |
| 2002-12-26 | 208 | 224 | 208 | 217 | 278,000 | 1,085 |
| 2002-12-25 | 208 | 216 | 208 | 208 | 60,000 | 1,040 |
| 2002-12-24 | 205 | 210 | 205 | 210 | 37,000 | 1,050 |
| 2002-12-20 | 208 | 215 | 206 | 215 | 32,000 | 1,075 |
| 2002-12-19 | 201 | 208 | 201 | 208 | 52,000 | 1,040 |
| 2002-12-18 | 202 | 206 | 202 | 203 | 99,000 | 1,015 |
| 2002-12-17 | 208 | 208 | 205 | 205 | 30,000 | 1,025 |
| 2002-12-16 | 206 | 209 | 206 | 206 | 32,000 | 1,030 |
| 2002-12-13 | 214 | 215 | 209 | 210 | 100,000 | 1,050 |
| 2002-12-12 | 216 | 217 | 208 | 211 | 20,000 | 1,055 |
| 2002-12-11 | 219 | 220 | 211 | 216 | 26,000 | 1,080 |
| 2002-12-10 | 210 | 220 | 210 | 219 | 28,000 | 1,095 |
| 2002-12-09 | 218 | 218 | 214 | 214 | 69,000 | 1,070 |
| 2002-12-06 | 213 | 213 | 211 | 212 | 117,000 | 1,060 |
| 2002-12-05 | 214 | 214 | 212 | 213 | 29,000 | 1,065 |
| 2002-12-04 | 214 | 214 | 211 | 212 | 14,000 | 1,060 |
| 2002-12-03 | 216 | 216 | 208 | 214 | 66,000 | 1,070 |
| 2002-12-02 | 213 | 222 | 211 | 216 | 34,000 | 1,080 |
| 2002-11-29 | 212 | 225 | 212 | 224 | 185,000 | 1,120 |
| 2002-11-28 | 205 | 215 | 205 | 209 | 83,000 | 1,045 |
| 2002-11-27 | 197 | 213 | 197 | 205 | 169,000 | 1,025 |
| 2002-11-26 | 221 | 222 | 195 | 197 | 101,000 | 985 |
| 2002-11-25 | 213 | 222 | 213 | 216 | 53,000 | 1,080 |
| 2002-11-22 | 210 | 210 | 209 | 210 | 145,000 | 1,050 |
| 2002-11-21 | 201 | 201 | 198 | 200 | 27,000 | 1,000 |
| 2002-11-20 | 202 | 208 | 194 | 200 | 69,000 | 1,000 |
| 2002-11-19 | 208 | 209 | 202 | 202 | 38,000 | 1,010 |
| 2002-11-18 | 222 | 222 | 204 | 211 | 27,000 | 1,055 |
| 2002-11-15 | 222 | 222 | 214 | 222 | 273,000 | 1,110 |
| 2002-11-14 | 216 | 221 | 216 | 221 | 24,000 | 1,105 |
| 2002-11-13 | 221 | 221 | 219 | 220 | 12,000 | 1,100 |
| 2002-11-12 | 216 | 224 | 216 | 224 | 27,000 | 1,120 |
| 2002-11-11 | 221 | 222 | 219 | 219 | 23,000 | 1,095 |
| 2002-11-08 | 223 | 226 | 223 | 226 | 52,000 | 1,130 |
| 2002-11-07 | 223 | 225 | 222 | 225 | 189,000 | 1,125 |
| 2002-11-06 | 227 | 227 | 223 | 226 | 29,000 | 1,130 |
| 2002-11-05 | 218 | 226 | 218 | 226 | 19,000 | 1,130 |
| 2002-11-01 | 225 | 225 | 220 | 223 | 162,000 | 1,115 |
| 2002-10-31 | 222 | 226 | 221 | 224 | 56,000 | 1,120 |
| 2002-10-30 | 224 | 226 | 222 | 222 | 35,000 | 1,110 |
| 2002-10-29 | 224 | 227 | 222 | 226 | 12,000 | 1,130 |
| 2002-10-28 | 227 | 227 | 223 | 224 | 9,000 | 1,120 |
| 2002-10-25 | 225 | 228 | 222 | 228 | 92,000 | 1,140 |
| 2002-10-24 | 225 | 227 | 222 | 226 | 29,000 | 1,130 |
| 2002-10-23 | 222 | 225 | 221 | 225 | 16,000 | 1,125 |
| 2002-10-22 | 231 | 231 | 221 | 222 | 16,000 | 1,110 |
| 2002-10-21 | 230 | 231 | 226 | 231 | 24,000 | 1,155 |
| 2002-10-18 | 225 | 226 | 224 | 226 | 23,000 | 1,130 |
| 2002-10-17 | 228 | 229 | 223 | 224 | 30,000 | 1,120 |
| 2002-10-16 | 225 | 227 | 224 | 224 | 17,000 | 1,120 |
| 2002-10-15 | 229 | 229 | 216 | 221 | 28,000 | 1,105 |
| 2002-10-11 | 221 | 225 | 215 | 224 | 54,000 | 1,120 |
| 2002-10-10 | 218 | 219 | 216 | 218 | 49,000 | 1,090 |
| 2002-10-09 | 220 | 220 | 218 | 218 | 16,000 | 1,090 |
| 2002-10-08 | 223 | 223 | 222 | 222 | 20,000 | 1,110 |
| 2002-10-07 | 225 | 226 | 222 | 222 | 20,000 | 1,110 |
| 2002-10-04 | 227 | 228 | 226 | 227 | 93,000 | 1,135 |
| 2002-10-03 | 233 | 234 | 229 | 229 | 19,000 | 1,145 |
| 2002-10-02 | 233 | 233 | 229 | 230 | 20,000 | 1,150 |
| 2002-10-01 | 235 | 235 | 231 | 233 | 9,000 | 1,165 |
| 2002-09-30 | 238 | 238 | 235 | 235 | 13,000 | 1,175 |
| 2002-09-27 | 238 | 238 | 236 | 238 | 58,000 | 1,190 |
| 2002-09-26 | 238 | 239 | 237 | 238 | 32,000 | 1,190 |
| 2002-09-25 | 226 | 238 | 226 | 238 | 28,000 | 1,190 |
| 2002-09-24 | 238 | 243 | 237 | 243 | 39,000 | 1,215 |
| 2002-09-20 | 240 | 242 | 236 | 238 | 25,000 | 1,190 |
| 2002-09-19 | 239 | 242 | 238 | 242 | 28,000 | 1,210 |
| 2002-09-18 | 239 | 239 | 236 | 239 | 10,000 | 1,195 |
| 2002-09-17 | 237 | 239 | 236 | 239 | 23,000 | 1,195 |
| 2002-09-13 | 229 | 231 | 229 | 230 | 94,000 | 1,150 |
| 2002-09-12 | 234 | 234 | 230 | 234 | 12,000 | 1,170 |
| 2002-09-11 | 234 | 235 | 232 | 233 | 18,000 | 1,165 |
| 2002-09-10 | 230 | 236 | 228 | 229 | 58,000 | 1,145 |
| 2002-09-09 | 225 | 227 | 225 | 227 | 40,000 | 1,135 |
| 2002-09-06 | 228 | 228 | 224 | 224 | 19,000 | 1,120 |
| 2002-09-05 | 227 | 228 | 224 | 226 | 39,000 | 1,130 |
| 2002-09-04 | 228 | 229 | 225 | 226 | 40,000 | 1,130 |
| 2002-09-03 | 235 | 235 | 231 | 231 | 36,000 | 1,155 |
| 2002-09-02 | 235 | 237 | 231 | 237 | 46,000 | 1,185 |
| 2002-08-30 | 231 | 237 | 225 | 237 | 42,000 | 1,185 |
| 2002-08-29 | 235 | 235 | 226 | 226 | 30,000 | 1,130 |
| 2002-08-28 | 235 | 235 | 226 | 230 | 43,000 | 1,150 |
| 2002-08-27 | 237 | 237 | 227 | 230 | 186,000 | 1,150 |
| 2002-08-26 | 233 | 238 | 230 | 234 | 89,000 | 1,170 |
| 2002-08-23 | 235 | 238 | 230 | 232 | 53,000 | 1,160 |
| 2002-08-22 | 233 | 235 | 228 | 235 | 60,000 | 1,175 |
| 2002-08-21 | 233 | 233 | 228 | 233 | 39,000 | 1,165 |
| 2002-08-20 | 227 | 229 | 227 | 228 | 28,000 | 1,140 |
| 2002-08-19 | 225 | 228 | 225 | 228 | 45,000 | 1,140 |
| 2002-08-16 | 227 | 227 | 224 | 226 | 26,000 | 1,130 |
| 2002-08-15 | 225 | 227 | 223 | 224 | 79,000 | 1,120 |
| 2002-08-14 | 225 | 227 | 223 | 223 | 25,000 | 1,115 |
| 2002-08-13 | 223 | 224 | 222 | 222 | 33,000 | 1,110 |
| 2002-08-12 | 224 | 227 | 223 | 223 | 17,000 | 1,115 |
| 2002-08-09 | 227 | 228 | 222 | 222 | 37,000 | 1,110 |
| 2002-08-08 | 223 | 224 | 222 | 222 | 26,000 | 1,110 |
| 2002-08-07 | 222 | 223 | 222 | 223 | 15,000 | 1,115 |
| 2002-08-06 | 223 | 223 | 222 | 222 | 150,000 | 1,110 |
| 2002-08-05 | 221 | 224 | 220 | 223 | 104,000 | 1,115 |
| 2002-08-02 | 225 | 233 | 225 | 231 | 13,000 | 1,155 |
| 2002-08-01 | 230 | 230 | 225 | 225 | 5,000 | 1,125 |
| 2002-07-31 | 229 | 229 | 228 | 229 | 10,000 | 1,145 |
| 2002-07-30 | 225 | 229 | 225 | 229 | 13,000 | 1,145 |
| 2002-07-29 | 219 | 227 | 219 | 220 | 33,000 | 1,100 |
| 2002-07-26 | 224 | 224 | 219 | 219 | 73,000 | 1,095 |
| 2002-07-25 | 228 | 228 | 223 | 223 | 38,000 | 1,115 |
| 2002-07-24 | 225 | 228 | 223 | 223 | 19,000 | 1,115 |
| 2002-07-23 | 224 | 234 | 224 | 234 | 17,000 | 1,170 |
| 2002-07-22 | 224 | 227 | 222 | 224 | 19,000 | 1,120 |
| 2002-07-19 | 225 | 226 | 223 | 226 | 11,000 | 1,130 |
| 2002-07-18 | 229 | 229 | 223 | 223 | 17,000 | 1,115 |
| 2002-07-17 | 224 | 225 | 222 | 222 | 63,000 | 1,110 |
| 2002-07-16 | 223 | 226 | 222 | 223 | 40,000 | 1,115 |
| 2002-07-15 | 232 | 233 | 220 | 220 | 76,000 | 1,100 |
| 2002-07-12 | 233 | 237 | 231 | 232 | 21,000 | 1,160 |
| 2002-07-11 | 241 | 241 | 231 | 232 | 28,000 | 1,160 |
| 2002-07-10 | 239 | 245 | 239 | 243 | 31,000 | 1,215 |
| 2002-07-09 | 237 | 244 | 234 | 244 | 15,000 | 1,220 |
| 2002-07-08 | 236 | 237 | 236 | 237 | 6,000 | 1,185 |
| 2002-07-05 | 232 | 241 | 232 | 236 | 25,000 | 1,180 |
| 2002-07-04 | 232 | 236 | 232 | 236 | 86,000 | 1,180 |
| 2002-07-03 | 233 | 236 | 232 | 236 | 26,000 | 1,180 |
| 2002-07-02 | 233 | 234 | 232 | 233 | 7,000 | 1,165 |
| 2002-07-01 | 230 | 235 | 230 | 235 | 14,000 | 1,175 |
| 2002-06-28 | 225 | 230 | 225 | 229 | 28,000 | 1,145 |
| 2002-06-27 | 232 | 232 | 224 | 227 | 30,000 | 1,135 |
| 2002-06-26 | 234 | 237 | 231 | 232 | 198,000 | 1,160 |
| 2002-06-25 | 240 | 240 | 236 | 239 | 23,000 | 1,195 |
| 2002-06-24 | 237 | 237 | 235 | 236 | 34,000 | 1,180 |
| 2002-06-21 | 242 | 245 | 240 | 240 | 24,000 | 1,200 |
| 2002-06-20 | 244 | 245 | 241 | 242 | 42,000 | 1,210 |
| 2002-06-19 | 244 | 245 | 244 | 244 | 52,000 | 1,220 |
| 2002-06-18 | 243 | 248 | 242 | 247 | 89,000 | 1,235 |
| 2002-06-17 | 243 | 246 | 243 | 243 | 73,000 | 1,215 |
| 2002-06-14 | 248 | 248 | 243 | 245 | 198,000 | 1,225 |
| 2002-06-13 | 245 | 248 | 243 | 248 | 25,000 | 1,240 |
| 2002-06-12 | 246 | 247 | 244 | 245 | 28,000 | 1,225 |
| 2002-06-11 | 249 | 251 | 248 | 248 | 52,000 | 1,240 |
| 2002-06-10 | 257 | 257 | 247 | 250 | 66,000 | 1,250 |
| 2002-06-07 | 241 | 244 | 238 | 242 | 131,000 | 1,210 |
| 2002-06-06 | 245 | 246 | 240 | 240 | 49,000 | 1,200 |
| 2002-06-05 | 247 | 248 | 245 | 245 | 37,000 | 1,225 |
| 2002-06-04 | 247 | 247 | 239 | 247 | 45,000 | 1,235 |
| 2002-06-03 | 248 | 248 | 245 | 247 | 49,000 | 1,235 |
| 2002-05-31 | 246 | 247 | 243 | 243 | 40,000 | 1,215 |
| 2002-05-30 | 247 | 247 | 241 | 241 | 173,000 | 1,205 |
| 2002-05-29 | 246 | 246 | 242 | 243 | 35,000 | 1,215 |
| 2002-05-28 | 243 | 246 | 243 | 246 | 61,000 | 1,230 |
| 2002-05-27 | 245 | 245 | 243 | 243 | 50,000 | 1,215 |
| 2002-05-24 | 250 | 250 | 238 | 246 | 44,000 | 1,230 |
| 2002-05-23 | 244 | 251 | 242 | 249 | 76,000 | 1,245 |
| 2002-05-22 | 235 | 243 | 234 | 239 | 153,000 | 1,195 |
| 2002-05-21 | 230 | 233 | 230 | 233 | 18,000 | 1,165 |
| 2002-05-20 | 230 | 230 | 228 | 228 | 13,000 | 1,140 |
| 2002-05-17 | 228 | 232 | 227 | 227 | 21,000 | 1,135 |
| 2002-05-16 | 225 | 229 | 225 | 228 | 26,000 | 1,140 |
| 2002-05-15 | 227 | 228 | 225 | 225 | 255,000 | 1,125 |
| 2002-05-14 | 229 | 229 | 226 | 228 | 16,000 | 1,140 |
| 2002-05-13 | 225 | 228 | 225 | 225 | 9,000 | 1,125 |
| 2002-05-10 | 226 | 226 | 225 | 225 | 30,000 | 1,125 |
| 2002-05-09 | 225 | 228 | 223 | 226 | 67,000 | 1,130 |
| 2002-05-08 | 226 | 228 | 222 | 223 | 116,000 | 1,115 |
| 2002-05-07 | 229 | 229 | 226 | 226 | 23,000 | 1,130 |
| 2002-05-02 | 231 | 231 | 228 | 228 | 117,000 | 1,140 |
| 2002-05-01 | 231 | 231 | 228 | 231 | 35,000 | 1,155 |
| 2002-04-30 | 234 | 237 | 228 | 229 | 32,000 | 1,145 |
| 2002-04-26 | 233 | 238 | 227 | 238 | 113,000 | 1,190 |
| 2002-04-25 | 238 | 238 | 232 | 232 | 24,000 | 1,160 |
| 2002-04-24 | 239 | 239 | 233 | 233 | 23,000 | 1,165 |
| 2002-04-23 | 234 | 235 | 233 | 234 | 12,000 | 1,170 |
| 2002-04-22 | 238 | 238 | 235 | 237 | 32,000 | 1,185 |
| 2002-04-19 | 230 | 238 | 230 | 238 | 14,000 | 1,190 |
| 2002-04-18 | 238 | 242 | 238 | 239 | 16,000 | 1,195 |
| 2002-04-17 | 238 | 241 | 238 | 238 | 9,000 | 1,190 |
| 2002-04-16 | 235 | 238 | 235 | 238 | 12,000 | 1,190 |
| 2002-04-15 | 239 | 239 | 234 | 235 | 11,000 | 1,175 |
| 2002-04-12 | 234 | 235 | 230 | 234 | 19,000 | 1,170 |
| 2002-04-11 | 235 | 244 | 233 | 234 | 24,000 | 1,170 |
| 2002-04-10 | 235 | 240 | 234 | 240 | 21,000 | 1,200 |
| 2002-04-09 | 242 | 243 | 237 | 237 | 15,000 | 1,185 |
| 2002-04-08 | 239 | 242 | 239 | 242 | 9,000 | 1,210 |
| 2002-04-05 | 239 | 242 | 239 | 239 | 84,000 | 1,195 |
| 2002-04-04 | 239 | 240 | 238 | 239 | 13,000 | 1,195 |
| 2002-04-03 | 233 | 235 | 230 | 235 | 21,000 | 1,175 |
| 2002-04-02 | 230 | 230 | 228 | 229 | 20,000 | 1,145 |
| 2002-04-01 | 235 | 235 | 228 | 228 | 22,000 | 1,140 |
| 2002-03-29 | 235 | 235 | 230 | 230 | 20,000 | 1,150 |
| 2002-03-28 | 248 | 248 | 235 | 239 | 10,000 | 1,195 |
| 2002-03-27 | 241 | 248 | 241 | 248 | 17,000 | 1,240 |
| 2002-03-26 | 241 | 241 | 233 | 233 | 7,000 | 1,165 |
| 2002-03-25 | 250 | 252 | 241 | 241 | 48,000 | 1,205 |
| 2002-03-22 | 250 | 256 | 244 | 247 | 38,000 | 1,235 |
| 2002-03-20 | 253 | 255 | 250 | 250 | 28,000 | 1,250 |
| 2002-03-19 | 252 | 254 | 249 | 253 | 26,000 | 1,265 |
| 2002-03-18 | 245 | 248 | 244 | 244 | 39,000 | 1,220 |
| 2002-03-15 | 241 | 244 | 241 | 244 | 15,000 | 1,220 |
| 2002-03-14 | 244 | 245 | 241 | 241 | 21,000 | 1,205 |
| 2002-03-13 | 237 | 247 | 237 | 239 | 23,000 | 1,195 |
| 2002-03-12 | 260 | 260 | 245 | 245 | 18,000 | 1,225 |
| 2002-03-11 | 254 | 256 | 251 | 251 | 46,000 | 1,255 |
| 2002-03-08 | 247 | 249 | 245 | 248 | 138,000 | 1,240 |
| 2002-03-07 | 247 | 248 | 246 | 247 | 19,000 | 1,235 |
| 2002-03-06 | 244 | 246 | 244 | 245 | 25,000 | 1,225 |
| 2002-03-05 | 247 | 247 | 243 | 244 | 23,000 | 1,220 |
| 2002-03-04 | 240 | 248 | 240 | 247 | 36,000 | 1,235 |
| 2002-03-01 | 240 | 240 | 235 | 240 | 23,000 | 1,200 |
| 2002-02-28 | 237 | 240 | 235 | 235 | 52,000 | 1,175 |
| 2002-02-27 | 222 | 235 | 222 | 235 | 81,000 | 1,175 |
| 2002-02-26 | 229 | 229 | 222 | 224 | 34,000 | 1,120 |
| 2002-02-25 | 232 | 232 | 224 | 230 | 50,000 | 1,150 |
| 2002-02-22 | 235 | 235 | 225 | 227 | 50,000 | 1,135 |
| 2002-02-21 | 230 | 235 | 229 | 235 | 28,000 | 1,175 |
| 2002-02-20 | 230 | 234 | 230 | 231 | 23,000 | 1,155 |
| 2002-02-19 | 231 | 235 | 229 | 235 | 49,000 | 1,175 |
| 2002-02-18 | 235 | 235 | 234 | 234 | 5,000 | 1,170 |
| 2002-02-15 | 231 | 236 | 231 | 236 | 72,000 | 1,180 |
| 2002-02-14 | 231 | 237 | 231 | 236 | 28,000 | 1,180 |
| 2002-02-13 | 230 | 233 | 227 | 231 | 35,000 | 1,155 |
| 2002-02-12 | 221 | 232 | 221 | 232 | 25,000 | 1,160 |
| 2002-02-08 | 219 | 222 | 219 | 220 | 59,000 | 1,100 |
| 2002-02-07 | 221 | 221 | 218 | 220 | 20,000 | 1,100 |
| 2002-02-06 | 218 | 220 | 218 | 218 | 155,000 | 1,090 |
| 2002-02-05 | 218 | 221 | 218 | 220 | 32,000 | 1,100 |
| 2002-02-04 | 220 | 224 | 219 | 220 | 28,000 | 1,100 |
| 2002-02-01 | 218 | 224 | 218 | 224 | 46,000 | 1,120 |
| 2002-01-31 | 219 | 224 | 218 | 219 | 25,000 | 1,095 |
| 2002-01-30 | 218 | 220 | 218 | 219 | 31,000 | 1,095 |
| 2002-01-29 | 227 | 227 | 218 | 220 | 24,000 | 1,100 |
| 2002-01-28 | 218 | 227 | 218 | 227 | 32,000 | 1,135 |
| 2002-01-25 | 224 | 224 | 217 | 217 | 17,000 | 1,085 |
| 2002-01-24 | 226 | 226 | 216 | 218 | 18,000 | 1,090 |
| 2002-01-23 | 217 | 224 | 217 | 223 | 13,000 | 1,115 |
| 2002-01-22 | 227 | 227 | 217 | 217 | 24,000 | 1,085 |
| 2002-01-21 | 228 | 228 | 226 | 227 | 25,000 | 1,135 |
| 2002-01-18 | 215 | 229 | 215 | 229 | 40,000 | 1,145 |
| 2002-01-17 | 222 | 222 | 217 | 219 | 11,000 | 1,095 |
| 2002-01-16 | 213 | 223 | 213 | 223 | 9,000 | 1,115 |
| 2002-01-15 | 215 | 218 | 215 | 215 | 14,000 | 1,075 |
| 2002-01-11 | 218 | 218 | 215 | 215 | 49,000 | 1,075 |
| 2002-01-10 | 227 | 227 | 217 | 217 | 16,000 | 1,085 |
| 2002-01-09 | 222 | 225 | 222 | 225 | 18,000 | 1,125 |
| 2002-01-08 | 232 | 232 | 221 | 221 | 18,000 | 1,105 |
| 2002-01-07 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2002-01-04 | 231 | 231 | 230 | 231 | 74,000 | 1,155 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
