9304 澁澤倉庫(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 221 | 221 | 220 | 221 | 17,000 | 1,105 |
| 2003-12-29 | 219 | 222 | 217 | 217 | 30,000 | 1,085 |
| 2003-12-26 | 219 | 220 | 218 | 218 | 196,000 | 1,090 |
| 2003-12-25 | 219 | 222 | 219 | 220 | 151,000 | 1,100 |
| 2003-12-24 | 219 | 219 | 215 | 219 | 49,000 | 1,095 |
| 2003-12-22 | 222 | 223 | 217 | 220 | 45,000 | 1,100 |
| 2003-12-19 | 224 | 224 | 222 | 224 | 12,000 | 1,120 |
| 2003-12-18 | 221 | 225 | 220 | 225 | 22,000 | 1,125 |
| 2003-12-17 | 223 | 224 | 222 | 222 | 9,000 | 1,110 |
| 2003-12-16 | 224 | 225 | 223 | 223 | 11,000 | 1,115 |
| 2003-12-15 | 226 | 227 | 225 | 226 | 18,000 | 1,130 |
| 2003-12-12 | 225 | 225 | 220 | 225 | 100,000 | 1,125 |
| 2003-12-11 | 220 | 225 | 220 | 220 | 19,000 | 1,100 |
| 2003-12-10 | 222 | 224 | 218 | 219 | 26,000 | 1,095 |
| 2003-12-09 | 223 | 225 | 222 | 224 | 66,000 | 1,120 |
| 2003-12-08 | 225 | 225 | 220 | 223 | 37,000 | 1,115 |
| 2003-12-05 | 219 | 221 | 219 | 221 | 11,000 | 1,105 |
| 2003-12-04 | 218 | 221 | 218 | 221 | 35,000 | 1,105 |
| 2003-12-03 | 220 | 220 | 218 | 219 | 7,000 | 1,095 |
| 2003-12-02 | 221 | 221 | 219 | 220 | 17,000 | 1,100 |
| 2003-12-01 | 220 | 221 | 220 | 221 | 29,000 | 1,105 |
| 2003-11-28 | 218 | 223 | 218 | 221 | 55,000 | 1,105 |
| 2003-11-27 | 216 | 218 | 216 | 218 | 11,000 | 1,090 |
| 2003-11-26 | 219 | 219 | 215 | 215 | 37,000 | 1,075 |
| 2003-11-25 | 220 | 220 | 217 | 218 | 36,000 | 1,090 |
| 2003-11-21 | 218 | 218 | 216 | 216 | 27,000 | 1,080 |
| 2003-11-20 | 210 | 215 | 210 | 215 | 30,000 | 1,075 |
| 2003-11-19 | 213 | 214 | 213 | 214 | 29,000 | 1,070 |
| 2003-11-18 | 215 | 216 | 213 | 213 | 29,000 | 1,065 |
| 2003-11-17 | 221 | 221 | 214 | 215 | 55,000 | 1,075 |
| 2003-11-14 | 222 | 222 | 218 | 219 | 248,000 | 1,095 |
| 2003-11-13 | 220 | 221 | 220 | 221 | 31,000 | 1,105 |
| 2003-11-12 | 217 | 221 | 217 | 217 | 19,000 | 1,085 |
| 2003-11-11 | 218 | 220 | 215 | 219 | 105,000 | 1,095 |
| 2003-11-10 | 217 | 221 | 215 | 218 | 40,000 | 1,090 |
| 2003-11-07 | 219 | 221 | 218 | 220 | 127,000 | 1,100 |
| 2003-11-06 | 221 | 222 | 218 | 218 | 23,000 | 1,090 |
| 2003-11-05 | 220 | 222 | 220 | 221 | 14,000 | 1,105 |
| 2003-11-04 | 223 | 223 | 222 | 223 | 10,000 | 1,115 |
| 2003-10-31 | 222 | 224 | 222 | 222 | 170,000 | 1,110 |
| 2003-10-30 | 222 | 223 | 222 | 222 | 12,000 | 1,110 |
| 2003-10-29 | 223 | 223 | 220 | 222 | 34,000 | 1,110 |
| 2003-10-28 | 220 | 223 | 220 | 222 | 30,000 | 1,110 |
| 2003-10-27 | 221 | 224 | 220 | 221 | 30,000 | 1,105 |
| 2003-10-24 | 223 | 224 | 221 | 221 | 128,000 | 1,105 |
| 2003-10-23 | 225 | 225 | 221 | 221 | 75,000 | 1,105 |
| 2003-10-22 | 228 | 229 | 225 | 225 | 50,000 | 1,125 |
| 2003-10-21 | 224 | 231 | 224 | 228 | 135,000 | 1,140 |
| 2003-10-20 | 225 | 226 | 224 | 224 | 51,000 | 1,120 |
| 2003-10-17 | 227 | 227 | 225 | 225 | 17,000 | 1,125 |
| 2003-10-16 | 226 | 227 | 225 | 226 | 54,000 | 1,130 |
| 2003-10-15 | 229 | 229 | 226 | 226 | 30,000 | 1,130 |
| 2003-10-14 | 229 | 230 | 228 | 228 | 54,000 | 1,140 |
| 2003-10-10 | 225 | 228 | 225 | 228 | 47,000 | 1,140 |
| 2003-10-09 | 229 | 229 | 227 | 228 | 13,000 | 1,140 |
| 2003-10-08 | 230 | 231 | 228 | 228 | 35,000 | 1,140 |
| 2003-10-07 | 230 | 231 | 228 | 229 | 24,000 | 1,145 |
| 2003-10-06 | 230 | 230 | 229 | 229 | 37,000 | 1,145 |
| 2003-10-03 | 231 | 232 | 229 | 229 | 38,000 | 1,145 |
| 2003-10-02 | 227 | 229 | 226 | 229 | 47,000 | 1,145 |
| 2003-10-01 | 226 | 226 | 225 | 226 | 26,000 | 1,130 |
| 2003-09-30 | 222 | 225 | 222 | 225 | 48,000 | 1,125 |
| 2003-09-29 | 224 | 224 | 222 | 223 | 36,000 | 1,115 |
| 2003-09-26 | 226 | 226 | 225 | 225 | 14,000 | 1,125 |
| 2003-09-25 | 231 | 231 | 225 | 225 | 45,000 | 1,125 |
| 2003-09-24 | 233 | 233 | 232 | 232 | 38,000 | 1,160 |
| 2003-09-22 | 233 | 233 | 232 | 232 | 73,000 | 1,160 |
| 2003-09-19 | 234 | 234 | 231 | 232 | 130,000 | 1,160 |
| 2003-09-18 | 235 | 235 | 230 | 234 | 111,000 | 1,170 |
| 2003-09-17 | 233 | 235 | 233 | 234 | 43,000 | 1,170 |
| 2003-09-16 | 233 | 234 | 232 | 232 | 22,000 | 1,160 |
| 2003-09-12 | 231 | 233 | 228 | 233 | 125,000 | 1,165 |
| 2003-09-11 | 231 | 231 | 229 | 230 | 43,000 | 1,150 |
| 2003-09-10 | 230 | 231 | 230 | 230 | 40,000 | 1,150 |
| 2003-09-09 | 231 | 233 | 230 | 230 | 73,000 | 1,150 |
| 2003-09-08 | 231 | 233 | 231 | 232 | 26,000 | 1,160 |
| 2003-09-05 | 232 | 233 | 231 | 231 | 45,000 | 1,155 |
| 2003-09-04 | 232 | 233 | 231 | 232 | 41,000 | 1,160 |
| 2003-09-03 | 231 | 233 | 231 | 232 | 31,000 | 1,160 |
| 2003-09-02 | 235 | 235 | 231 | 231 | 78,000 | 1,155 |
| 2003-09-01 | 233 | 238 | 231 | 235 | 144,000 | 1,175 |
| 2003-08-29 | 230 | 233 | 230 | 231 | 890,000 | 1,155 |
| 2003-08-28 | 233 | 233 | 228 | 228 | 64,000 | 1,140 |
| 2003-08-27 | 230 | 231 | 229 | 230 | 211,000 | 1,150 |
| 2003-08-26 | 230 | 232 | 229 | 230 | 39,000 | 1,150 |
| 2003-08-25 | 233 | 233 | 230 | 230 | 63,000 | 1,150 |
| 2003-08-22 | 231 | 235 | 229 | 232 | 89,000 | 1,160 |
| 2003-08-21 | 231 | 231 | 230 | 230 | 12,000 | 1,150 |
| 2003-08-20 | 229 | 232 | 229 | 231 | 58,000 | 1,155 |
| 2003-08-19 | 229 | 231 | 228 | 228 | 66,000 | 1,140 |
| 2003-08-18 | 226 | 228 | 223 | 227 | 40,000 | 1,135 |
| 2003-08-15 | 226 | 227 | 224 | 224 | 17,000 | 1,120 |
| 2003-08-14 | 224 | 226 | 223 | 225 | 29,000 | 1,125 |
| 2003-08-13 | 222 | 226 | 222 | 226 | 20,000 | 1,130 |
| 2003-08-12 | 222 | 224 | 222 | 222 | 19,000 | 1,110 |
| 2003-08-11 | 223 | 224 | 222 | 222 | 11,000 | 1,110 |
| 2003-08-08 | 221 | 222 | 221 | 222 | 27,000 | 1,110 |
| 2003-08-07 | 223 | 223 | 221 | 221 | 22,000 | 1,105 |
| 2003-08-06 | 224 | 224 | 223 | 223 | 148,000 | 1,115 |
| 2003-08-05 | 224 | 224 | 221 | 221 | 36,000 | 1,105 |
| 2003-08-04 | 225 | 225 | 223 | 223 | 27,000 | 1,115 |
| 2003-08-01 | 222 | 225 | 222 | 222 | 70,000 | 1,110 |
| 2003-07-31 | 225 | 225 | 222 | 222 | 55,000 | 1,110 |
| 2003-07-30 | 226 | 226 | 224 | 224 | 27,000 | 1,120 |
| 2003-07-29 | 224 | 226 | 224 | 224 | 33,000 | 1,120 |
| 2003-07-28 | 222 | 225 | 222 | 223 | 22,000 | 1,115 |
| 2003-07-25 | 222 | 225 | 222 | 222 | 32,000 | 1,110 |
| 2003-07-24 | 222 | 226 | 222 | 222 | 35,000 | 1,110 |
| 2003-07-23 | 220 | 222 | 220 | 222 | 17,000 | 1,110 |
| 2003-07-22 | 219 | 220 | 218 | 218 | 32,000 | 1,090 |
| 2003-07-18 | 224 | 224 | 217 | 221 | 47,000 | 1,105 |
| 2003-07-17 | 226 | 228 | 220 | 223 | 124,000 | 1,115 |
| 2003-07-16 | 230 | 230 | 226 | 227 | 31,000 | 1,135 |
| 2003-07-15 | 229 | 229 | 226 | 226 | 30,000 | 1,130 |
| 2003-07-14 | 227 | 228 | 226 | 228 | 23,000 | 1,140 |
| 2003-07-11 | 226 | 227 | 225 | 225 | 16,000 | 1,125 |
| 2003-07-10 | 228 | 228 | 227 | 228 | 34,000 | 1,140 |
| 2003-07-09 | 224 | 226 | 224 | 226 | 26,000 | 1,130 |
| 2003-07-08 | 228 | 228 | 225 | 225 | 89,000 | 1,125 |
| 2003-07-07 | 228 | 229 | 226 | 227 | 131,000 | 1,135 |
| 2003-07-04 | 226 | 230 | 226 | 227 | 33,000 | 1,135 |
| 2003-07-03 | 233 | 235 | 229 | 229 | 76,000 | 1,145 |
| 2003-07-02 | 232 | 232 | 231 | 232 | 54,000 | 1,160 |
| 2003-07-01 | 228 | 229 | 228 | 228 | 21,000 | 1,140 |
| 2003-06-30 | 228 | 229 | 226 | 226 | 57,000 | 1,130 |
| 2003-06-27 | 231 | 231 | 227 | 229 | 45,000 | 1,145 |
| 2003-06-26 | 228 | 233 | 226 | 228 | 321,000 | 1,140 |
| 2003-06-25 | 230 | 230 | 227 | 227 | 37,000 | 1,135 |
| 2003-06-24 | 228 | 230 | 228 | 228 | 24,000 | 1,140 |
| 2003-06-23 | 226 | 233 | 226 | 233 | 48,000 | 1,165 |
| 2003-06-20 | 225 | 227 | 225 | 227 | 24,000 | 1,135 |
| 2003-06-19 | 226 | 228 | 225 | 225 | 51,000 | 1,125 |
| 2003-06-18 | 226 | 228 | 226 | 227 | 99,000 | 1,135 |
| 2003-06-17 | 228 | 229 | 225 | 225 | 121,000 | 1,125 |
| 2003-06-16 | 232 | 232 | 228 | 228 | 22,000 | 1,140 |
| 2003-06-13 | 227 | 235 | 227 | 229 | 168,000 | 1,145 |
| 2003-06-12 | 231 | 231 | 227 | 227 | 78,000 | 1,135 |
| 2003-06-11 | 227 | 230 | 226 | 228 | 113,000 | 1,140 |
| 2003-06-10 | 224 | 227 | 224 | 224 | 41,000 | 1,120 |
| 2003-06-09 | 226 | 226 | 222 | 224 | 120,000 | 1,120 |
| 2003-06-06 | 223 | 225 | 221 | 225 | 64,000 | 1,125 |
| 2003-06-05 | 224 | 224 | 223 | 223 | 10,000 | 1,115 |
| 2003-06-04 | 222 | 225 | 222 | 223 | 20,000 | 1,115 |
| 2003-06-03 | 222 | 225 | 221 | 225 | 42,000 | 1,125 |
| 2003-06-02 | 226 | 226 | 221 | 221 | 34,000 | 1,105 |
| 2003-05-30 | 223 | 225 | 223 | 225 | 17,000 | 1,125 |
| 2003-05-29 | 224 | 224 | 220 | 223 | 29,000 | 1,115 |
| 2003-05-28 | 222 | 224 | 222 | 222 | 27,000 | 1,110 |
| 2003-05-27 | 222 | 222 | 220 | 220 | 29,000 | 1,100 |
| 2003-05-26 | 226 | 226 | 223 | 223 | 34,000 | 1,115 |
| 2003-05-23 | 227 | 227 | 226 | 227 | 50,000 | 1,135 |
| 2003-05-22 | 222 | 227 | 221 | 223 | 22,000 | 1,115 |
| 2003-05-21 | 223 | 225 | 221 | 222 | 24,000 | 1,110 |
| 2003-05-20 | 220 | 223 | 220 | 223 | 18,000 | 1,115 |
| 2003-05-19 | 227 | 227 | 223 | 223 | 17,000 | 1,115 |
| 2003-05-16 | 228 | 229 | 225 | 225 | 27,000 | 1,125 |
| 2003-05-15 | 226 | 227 | 223 | 227 | 265,000 | 1,135 |
| 2003-05-14 | 228 | 228 | 226 | 226 | 26,000 | 1,130 |
| 2003-05-13 | 227 | 228 | 226 | 228 | 30,000 | 1,140 |
| 2003-05-12 | 223 | 224 | 223 | 224 | 15,000 | 1,120 |
| 2003-05-09 | 220 | 223 | 220 | 222 | 24,000 | 1,110 |
| 2003-05-08 | 228 | 228 | 221 | 221 | 47,000 | 1,105 |
| 2003-05-07 | 224 | 228 | 224 | 226 | 100,000 | 1,130 |
| 2003-05-06 | 227 | 228 | 226 | 226 | 17,000 | 1,130 |
| 2003-05-02 | 226 | 226 | 222 | 223 | 34,000 | 1,115 |
| 2003-05-01 | 228 | 229 | 223 | 227 | 173,000 | 1,135 |
| 2003-04-30 | 220 | 228 | 220 | 228 | 20,000 | 1,140 |
| 2003-04-28 | 216 | 219 | 216 | 219 | 10,000 | 1,095 |
| 2003-04-25 | 229 | 229 | 216 | 216 | 126,000 | 1,080 |
| 2003-04-24 | 227 | 227 | 225 | 227 | 14,000 | 1,135 |
| 2003-04-23 | 230 | 230 | 225 | 225 | 16,000 | 1,125 |
| 2003-04-22 | 233 | 233 | 229 | 230 | 24,000 | 1,150 |
| 2003-04-21 | 230 | 232 | 229 | 232 | 31,000 | 1,160 |
| 2003-04-18 | 230 | 230 | 223 | 226 | 44,000 | 1,130 |
| 2003-04-17 | 224 | 228 | 224 | 227 | 16,000 | 1,135 |
| 2003-04-16 | 228 | 228 | 224 | 225 | 13,000 | 1,125 |
| 2003-04-15 | 230 | 231 | 222 | 224 | 32,000 | 1,120 |
| 2003-04-14 | 226 | 230 | 225 | 227 | 19,000 | 1,135 |
| 2003-04-11 | 225 | 231 | 224 | 231 | 31,000 | 1,155 |
| 2003-04-10 | 232 | 232 | 224 | 225 | 33,000 | 1,125 |
| 2003-04-09 | 225 | 232 | 225 | 232 | 19,000 | 1,160 |
| 2003-04-08 | 229 | 230 | 228 | 228 | 7,000 | 1,140 |
| 2003-04-07 | 233 | 233 | 229 | 232 | 5,000 | 1,160 |
| 2003-04-04 | 225 | 232 | 225 | 230 | 92,000 | 1,150 |
| 2003-04-03 | 234 | 234 | 224 | 224 | 11,000 | 1,120 |
| 2003-04-02 | 223 | 228 | 223 | 228 | 13,000 | 1,140 |
| 2003-04-01 | 218 | 223 | 218 | 223 | 12,000 | 1,115 |
| 2003-03-31 | 232 | 232 | 226 | 227 | 9,000 | 1,135 |
| 2003-03-28 | 229 | 232 | 229 | 232 | 26,000 | 1,160 |
| 2003-03-27 | 221 | 229 | 221 | 229 | 24,000 | 1,145 |
| 2003-03-26 | 223 | 229 | 223 | 228 | 39,000 | 1,140 |
| 2003-03-25 | 230 | 230 | 226 | 229 | 29,000 | 1,145 |
| 2003-03-24 | 217 | 230 | 217 | 230 | 54,000 | 1,150 |
| 2003-03-20 | 212 | 216 | 212 | 216 | 42,000 | 1,080 |
| 2003-03-19 | 213 | 214 | 211 | 212 | 39,000 | 1,060 |
| 2003-03-18 | 215 | 218 | 215 | 217 | 13,000 | 1,085 |
| 2003-03-17 | 218 | 218 | 214 | 214 | 40,000 | 1,070 |
| 2003-03-14 | 208 | 218 | 208 | 218 | 140,000 | 1,090 |
| 2003-03-13 | 227 | 227 | 223 | 223 | 12,000 | 1,115 |
| 2003-03-12 | 226 | 227 | 225 | 227 | 41,000 | 1,135 |
| 2003-03-11 | 226 | 228 | 225 | 227 | 25,000 | 1,135 |
| 2003-03-10 | 225 | 226 | 223 | 226 | 39,000 | 1,130 |
| 2003-03-07 | 230 | 231 | 225 | 225 | 27,000 | 1,125 |
| 2003-03-06 | 227 | 233 | 227 | 230 | 51,000 | 1,150 |
| 2003-03-05 | 222 | 226 | 222 | 225 | 57,000 | 1,125 |
| 2003-03-04 | 227 | 233 | 227 | 230 | 43,000 | 1,150 |
| 2003-03-03 | 224 | 228 | 224 | 226 | 48,000 | 1,130 |
| 2003-02-28 | 228 | 228 | 223 | 224 | 16,000 | 1,120 |
| 2003-02-27 | 227 | 228 | 227 | 228 | 45,000 | 1,140 |
| 2003-02-26 | 226 | 227 | 224 | 224 | 27,000 | 1,120 |
| 2003-02-25 | 229 | 229 | 223 | 224 | 51,000 | 1,120 |
| 2003-02-24 | 234 | 234 | 228 | 228 | 37,000 | 1,140 |
| 2003-02-21 | 236 | 236 | 234 | 234 | 16,000 | 1,170 |
| 2003-02-20 | 234 | 236 | 234 | 235 | 25,000 | 1,175 |
| 2003-02-19 | 235 | 236 | 230 | 234 | 27,000 | 1,170 |
| 2003-02-18 | 235 | 238 | 233 | 235 | 36,000 | 1,175 |
| 2003-02-17 | 235 | 237 | 234 | 234 | 34,000 | 1,170 |
| 2003-02-14 | 230 | 232 | 230 | 232 | 47,000 | 1,160 |
| 2003-02-13 | 233 | 234 | 232 | 234 | 53,000 | 1,170 |
| 2003-02-12 | 231 | 234 | 231 | 233 | 38,000 | 1,165 |
| 2003-02-10 | 233 | 233 | 230 | 231 | 10,000 | 1,155 |
| 2003-02-07 | 229 | 232 | 228 | 231 | 45,000 | 1,155 |
| 2003-02-06 | 234 | 234 | 228 | 228 | 144,000 | 1,140 |
| 2003-02-05 | 229 | 235 | 229 | 230 | 42,000 | 1,150 |
| 2003-02-04 | 230 | 231 | 228 | 228 | 23,000 | 1,140 |
| 2003-02-03 | 233 | 233 | 227 | 230 | 14,000 | 1,150 |
| 2003-01-31 | 226 | 231 | 224 | 228 | 51,000 | 1,140 |
| 2003-01-30 | 220 | 229 | 220 | 229 | 26,000 | 1,145 |
| 2003-01-29 | 229 | 229 | 221 | 221 | 18,000 | 1,105 |
| 2003-01-28 | 230 | 231 | 226 | 227 | 8,000 | 1,135 |
| 2003-01-27 | 234 | 234 | 231 | 231 | 12,000 | 1,155 |
| 2003-01-24 | 238 | 238 | 233 | 235 | 27,000 | 1,175 |
| 2003-01-23 | 234 | 235 | 233 | 233 | 47,000 | 1,165 |
| 2003-01-22 | 234 | 234 | 228 | 230 | 29,000 | 1,150 |
| 2003-01-21 | 235 | 239 | 234 | 234 | 81,000 | 1,170 |
| 2003-01-20 | 227 | 235 | 227 | 235 | 25,000 | 1,175 |
| 2003-01-17 | 233 | 233 | 227 | 229 | 14,000 | 1,145 |
| 2003-01-16 | 229 | 232 | 229 | 232 | 25,000 | 1,160 |
| 2003-01-15 | 226 | 238 | 225 | 234 | 64,000 | 1,170 |
| 2003-01-14 | 222 | 226 | 222 | 226 | 17,000 | 1,130 |
| 2003-01-10 | 220 | 222 | 217 | 222 | 15,000 | 1,110 |
| 2003-01-09 | 223 | 223 | 220 | 222 | 15,000 | 1,110 |
| 2003-01-08 | 226 | 226 | 224 | 224 | 24,000 | 1,120 |
| 2003-01-07 | 226 | 228 | 224 | 225 | 19,000 | 1,125 |
| 2003-01-06 | 221 | 227 | 221 | 227 | 14,000 | 1,135 |
分割・併合履歴 ： [2017-09-27]1株→0.2株