9304 澁澤倉庫(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	257	262	257	261	90,000	1,305
2004-12-29	257	258	256	257	444,000	1,285
2004-12-28	256	259	256	257	141,000	1,285
2004-12-27	256	256	254	255	95,000	1,275
2004-12-24	256	260	254	255	160,000	1,275
2004-12-22	256	256	253	254	113,000	1,270
2004-12-21	253	255	250	255	100,000	1,275
2004-12-20	252	252	250	251	42,000	1,255
2004-12-17	251	253	250	251	144,000	1,255
2004-12-16	252	252	249	251	52,000	1,255
2004-12-15	248	252	248	252	77,000	1,260
2004-12-14	249	249	247	248	49,000	1,240
2004-12-13	250	250	247	249	55,000	1,245
2004-12-10	246	249	246	247	115,000	1,235
2004-12-09	247	247	246	246	31,000	1,230
2004-12-08	248	248	247	247	16,000	1,235
2004-12-07	248	250	245	249	48,000	1,245
2004-12-06	250	250	248	248	43,000	1,240
2004-12-03	250	250	249	250	30,000	1,250
2004-12-02	251	252	250	250	109,000	1,250
2004-12-01	250	252	250	250	22,000	1,250
2004-11-30	252	253	250	252	29,000	1,260
2004-11-29	250	255	249	253	49,000	1,265
2004-11-26	251	251	249	249	41,000	1,245
2004-11-25	252	252	251	252	11,000	1,260
2004-11-24	249	253	249	252	22,000	1,260
2004-11-22	250	256	246	249	50,000	1,245
2004-11-19	254	256	254	254	53,000	1,270
2004-11-18	251	255	251	254	38,000	1,270
2004-11-17	257	258	256	256	58,000	1,280
2004-11-16	260	260	257	257	35,000	1,285
2004-11-15	258	260	257	259	51,000	1,295
2004-11-12	256	258	256	258	36,000	1,290
2004-11-11	259	259	256	256	25,000	1,280
2004-11-10	260	262	259	259	54,000	1,295
2004-11-09	262	262	259	260	11,000	1,300
2004-11-08	264	264	261	261	10,000	1,305
2004-11-05	259	265	259	262	40,000	1,310
2004-11-04	257	258	257	257	25,000	1,285
2004-11-02	257	262	257	258	36,000	1,290
2004-11-01	260	260	257	258	14,000	1,290
2004-10-29	258	261	258	260	31,000	1,300
2004-10-28	259	263	259	262	59,000	1,310
2004-10-27	258	259	257	257	38,000	1,285
2004-10-26	259	259	258	258	11,000	1,290
2004-10-25	260	264	257	260	53,000	1,300
2004-10-22	257	260	256	260	69,000	1,300
2004-10-21	255	260	255	257	107,000	1,285
2004-10-20	258	258	256	257	47,000	1,285
2004-10-19	257	258	257	257	13,000	1,285
2004-10-18	258	258	256	257	22,000	1,285
2004-10-15	251	257	251	256	38,000	1,280
2004-10-14	256	257	256	256	39,000	1,280
2004-10-13	257	258	257	257	25,000	1,285
2004-10-12	258	259	257	257	29,000	1,285
2004-10-08	259	260	258	260	32,000	1,300
2004-10-07	259	260	258	260	90,000	1,300
2004-10-06	257	259	257	259	40,000	1,295
2004-10-05	257	258	256	258	99,000	1,290
2004-10-04	256	259	256	259	23,000	1,295
2004-10-01	254	256	254	256	22,000	1,280
2004-09-30	253	256	253	254	32,000	1,270
2004-09-29	254	254	253	253	17,000	1,265
2004-09-28	256	256	254	255	71,000	1,275
2004-09-27	258	258	255	256	29,000	1,280
2004-09-24	260	260	258	259	107,000	1,295
2004-09-22	259	260	259	260	60,000	1,300
2004-09-21	260	261	259	259	34,000	1,295
2004-09-17	258	261	258	260	113,000	1,300
2004-09-16	260	261	259	259	84,000	1,295
2004-09-15	259	260	259	259	74,000	1,295
2004-09-14	260	260	259	259	389,000	1,295
2004-09-13	262	262	259	260	304,000	1,300
2004-09-10	261	263	260	261	451,000	1,305
2004-09-09	261	263	259	262	164,000	1,310
2004-09-08	262	262	260	260	342,000	1,300
2004-09-07	263	264	260	261	172,000	1,305
2004-09-06	263	264	261	264	75,000	1,320
2004-09-03	263	264	260	263	117,000	1,315
2004-09-02	263	263	261	261	58,000	1,305
2004-09-01	263	263	260	263	42,000	1,315
2004-08-31	262	263	261	262	34,000	1,310
2004-08-30	262	266	261	264	74,000	1,320
2004-08-27	263	263	260	261	276,000	1,305
2004-08-26	263	264	260	261	46,000	1,305
2004-08-25	264	264	261	263	22,000	1,315
2004-08-24	264	265	261	261	50,000	1,305
2004-08-23	262	266	262	264	53,000	1,320
2004-08-20	261	262	260	262	10,000	1,310
2004-08-19	260	261	260	260	5,000	1,300
2004-08-18	260	261	259	260	28,000	1,300
2004-08-17	265	265	260	261	53,000	1,305
2004-08-16	264	265	260	263	180,000	1,315
2004-08-13	261	265	260	265	278,000	1,325
2004-08-12	262	262	259	262	103,000	1,310
2004-08-11	261	264	259	261	168,000	1,305
2004-08-10	261	263	260	262	74,000	1,310
2004-08-09	261	265	260	265	47,000	1,325
2004-08-06	260	261	259	259	74,000	1,295
2004-08-05	261	264	261	262	23,000	1,310
2004-08-04	267	267	261	263	104,000	1,315
2004-08-03	265	266	262	265	120,000	1,325
2004-08-02	268	268	264	265	70,000	1,325
2004-07-30	268	270	264	268	100,000	1,340
2004-07-29	268	268	264	264	151,000	1,320
2004-07-28	268	270	264	266	131,000	1,330
2004-07-27	264	265	263	265	118,000	1,325
2004-07-26	266	266	263	263	100,000	1,315
2004-07-23	269	269	265	269	60,000	1,345
2004-07-22	269	271	265	267	110,000	1,335
2004-07-21	266	272	266	270	73,000	1,350
2004-07-20	265	269	265	265	18,000	1,325
2004-07-16	261	269	261	269	92,000	1,345
2004-07-15	264	266	259	259	52,000	1,295
2004-07-14	266	269	265	265	68,000	1,325
2004-07-13	271	271	265	265	43,000	1,325
2004-07-12	267	272	265	272	32,000	1,360
2004-07-09	265	268	265	267	56,000	1,335
2004-07-08	264	266	264	265	43,000	1,325
2004-07-07	262	267	262	265	64,000	1,325
2004-07-06	263	268	263	263	19,000	1,315
2004-07-05	265	266	263	264	43,000	1,320
2004-07-02	268	268	265	265	25,000	1,325
2004-07-01	270	270	267	268	19,000	1,340
2004-06-30	266	269	265	267	28,000	1,335
2004-06-29	269	269	266	267	14,000	1,335
2004-06-28	264	269	263	269	64,000	1,345
2004-06-25	262	264	261	264	230,000	1,320
2004-06-24	262	265	262	265	24,000	1,325
2004-06-23	264	265	262	262	33,000	1,310
2004-06-22	261	264	261	264	49,000	1,320
2004-06-21	260	265	260	265	48,000	1,325
2004-06-18	264	265	261	262	37,000	1,310
2004-06-17	260	265	259	265	92,000	1,325
2004-06-16	263	264	261	262	30,000	1,310
2004-06-15	261	265	260	261	58,000	1,305
2004-06-14	266	266	260	261	59,000	1,305
2004-06-11	266	266	260	266	161,000	1,330
2004-06-10	253	266	253	265	95,000	1,325
2004-06-09	257	259	256	256	44,000	1,280
2004-06-08	253	259	252	259	122,000	1,295
2004-06-07	247	255	247	252	86,000	1,260
2004-06-04	245	250	245	247	26,000	1,235
2004-06-03	248	250	245	246	49,000	1,230
2004-06-02	253	253	248	248	40,000	1,240
2004-06-01	250	251	250	250	15,000	1,250
2004-05-31	251	253	250	250	24,000	1,250
2004-05-28	247	251	247	251	22,000	1,255
2004-05-27	249	250	247	247	11,000	1,235
2004-05-26	250	255	246	249	81,000	1,245
2004-05-25	247	248	244	248	56,000	1,240
2004-05-24	249	249	243	243	31,000	1,215
2004-05-21	239	250	239	249	114,000	1,245
2004-05-20	243	245	240	241	35,000	1,205
2004-05-19	237	243	237	242	35,000	1,210
2004-05-18	237	240	236	236	58,000	1,180
2004-05-17	241	241	238	238	97,000	1,190
2004-05-14	244	252	243	243	140,000	1,215
2004-05-13	249	249	243	244	57,000	1,220
2004-05-12	242	247	242	246	284,000	1,230
2004-05-11	240	246	240	242	100,000	1,210
2004-05-10	246	250	235	240	115,000	1,200
2004-05-07	254	256	253	256	47,000	1,280
2004-05-06	264	265	260	260	64,000	1,300
2004-04-30	265	267	264	264	220,000	1,320
2004-04-28	265	267	265	265	114,000	1,325
2004-04-27	268	268	265	265	20,000	1,325
2004-04-26	266	269	265	269	52,000	1,345
2004-04-23	268	269	266	267	61,000	1,335
2004-04-22	267	269	266	267	143,000	1,335
2004-04-21	268	268	266	267	29,000	1,335
2004-04-20	266	269	266	268	63,000	1,340
2004-04-19	270	270	265	268	68,000	1,340
2004-04-16	268	270	266	267	63,000	1,335
2004-04-15	271	276	265	266	154,000	1,330
2004-04-14	270	272	269	272	58,000	1,360
2004-04-13	271	274	268	271	41,000	1,355
2004-04-12	266	271	266	271	47,000	1,355
2004-04-09	272	272	268	268	42,000	1,340
2004-04-08	272	274	271	273	20,000	1,365
2004-04-07	272	273	270	272	30,000	1,360
2004-04-06	275	275	271	272	37,000	1,360
2004-04-05	278	279	274	274	73,000	1,370
2004-04-02	274	276	273	273	31,000	1,365
2004-04-01	272	279	272	273	37,000	1,365
2004-03-31	270	271	268	270	51,000	1,350
2004-03-30	267	270	266	269	174,000	1,345
2004-03-29	273	274	266	268	159,000	1,340
2004-03-26	268	278	268	275	56,000	1,375
2004-03-25	278	282	278	281	229,000	1,405
2004-03-24	273	279	268	278	227,000	1,390
2004-03-23	274	274	265	270	60,000	1,350
2004-03-22	275	278	273	276	77,000	1,380
2004-03-19	276	279	275	275	195,000	1,375
2004-03-18	277	279	272	276	338,000	1,380
2004-03-17	268	275	267	275	261,000	1,375
2004-03-16	260	267	260	263	132,000	1,315
2004-03-15	260	260	259	260	70,000	1,300
2004-03-12	256	259	256	256	140,000	1,280
2004-03-11	257	260	257	260	72,000	1,300
2004-03-10	258	260	257	258	45,000	1,290
2004-03-09	260	260	256	258	41,000	1,290
2004-03-08	260	263	259	260	73,000	1,300
2004-03-05	263	263	251	258	197,000	1,290
2004-03-04	258	264	258	263	233,000	1,315
2004-03-03	248	260	248	258	356,000	1,290
2004-03-02	239	243	237	243	164,000	1,215
2004-03-01	233	236	233	236	93,000	1,180
2004-02-27	231	232	230	232	79,000	1,160
2004-02-26	230	230	229	230	36,000	1,150
2004-02-25	229	230	227	227	35,000	1,135
2004-02-24	229	230	227	227	34,000	1,135
2004-02-23	230	230	225	228	56,000	1,140
2004-02-20	228	231	228	230	47,000	1,150
2004-02-19	230	230	228	228	34,000	1,140
2004-02-18	228	230	227	227	50,000	1,135
2004-02-17	226	228	226	228	36,000	1,140
2004-02-16	225	227	225	226	38,000	1,130
2004-02-13	225	226	224	225	36,000	1,125
2004-02-12	223	226	223	223	57,000	1,115
2004-02-10	223	223	222	222	22,000	1,110
2004-02-09	222	224	222	222	30,000	1,110
2004-02-06	222	223	222	222	13,000	1,110
2004-02-05	220	223	220	222	26,000	1,110
2004-02-04	223	225	221	221	34,000	1,105
2004-02-03	223	225	223	224	34,000	1,120
2004-02-02	222	224	222	223	36,000	1,115
2004-01-30	221	223	221	221	42,000	1,105
2004-01-29	224	224	221	222	62,000	1,110
2004-01-28	224	224	223	223	32,000	1,115
2004-01-27	227	227	223	223	46,000	1,115
2004-01-26	229	229	225	225	56,000	1,125
2004-01-23	228	229	227	228	25,000	1,140
2004-01-22	227	227	226	227	34,000	1,135
2004-01-21	226	227	223	224	83,000	1,120
2004-01-20	225	226	223	224	49,000	1,120
2004-01-19	223	228	223	226	41,000	1,130
2004-01-16	221	224	221	224	18,000	1,120
2004-01-15	225	225	222	222	22,000	1,110
2004-01-14	223	225	222	223	27,000	1,115
2004-01-13	226	226	223	223	23,000	1,115
2004-01-09	224	226	223	224	56,000	1,120
2004-01-08	222	223	221	222	23,000	1,110
2004-01-07	220	221	219	221	57,000	1,105
2004-01-06	222	223	220	221	28,000	1,105
2004-01-05	221	222	219	220	23,000	1,100

分割・併合履歴： [2017-09-27]1株→0.2株