9304 澁澤倉庫(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30724729708714332,0003,570
2005-12-29689740683720882,0003,600
2005-12-28684700674688765,0003,440
2005-12-276717206466941,349,0003,470
2005-12-266156826046801,245,0003,400
2005-12-225706165686031,286,0003,015
2005-12-215255855205681,215,0002,840
2005-12-20512524510515306,0002,575
2005-12-19517517507512117,0002,560
2005-12-16513519508516153,0002,580
2005-12-15521523511517168,0002,585
2005-12-14512540512519414,0002,595
2005-12-13519521516521147,0002,605
2005-12-12522522510514305,0002,570
2005-12-09515517510512241,0002,560
2005-12-08518525508512170,0002,560
2005-12-07515524512524159,0002,620
2005-12-06522527519522177,0002,610
2005-12-05527530520524335,0002,620
2005-12-02517531515527446,0002,635
2005-12-01515518511515195,0002,575
2005-11-30513515507511167,0002,555
2005-11-29508513501513163,0002,565
2005-11-28507514503509164,0002,545
2005-11-25505509499507192,0002,535
2005-11-24510511503505194,0002,525
2005-11-22511513503507246,0002,535
2005-11-21519520512512155,0002,560
2005-11-18517522510520316,0002,600
2005-11-17492514492509304,0002,545
2005-11-16490502490497176,0002,485
2005-11-15499502494500301,0002,500
2005-11-14512516509509210,0002,545
2005-11-11497511494511194,0002,555
2005-11-10496505491504305,0002,520
2005-11-09491506490506282,0002,530
2005-11-08513515510510252,0002,550
2005-11-07528529517522257,0002,610
2005-11-04522533521533368,0002,665
2005-11-02516528515519429,0002,595
2005-11-01521522512522222,0002,610
2005-10-31530533517519363,0002,595
2005-10-28517524514514315,0002,570
2005-10-27504524503513378,0002,565
2005-10-26502506498503389,0002,515
2005-10-25494505490498429,0002,490
2005-10-24500504491493254,0002,465
2005-10-21476509475505740,0002,525
2005-10-20490493480487407,0002,435
2005-10-194855054724931,514,0002,465
2005-10-185105154804811,670,0002,405
2005-10-174805544795204,430,0002,600
2005-10-144905004734751,573,0002,375
2005-10-134255104224941,125,0002,470
2005-10-12407438407435788,0002,175
2005-10-11409409392404334,0002,020
2005-10-07395410391406746,0002,030
2005-10-06388396379395332,0001,975
2005-10-05390390383388200,0001,940
2005-10-04390392385387215,0001,935
2005-10-03380406376400638,0002,000
2005-09-30384384373374494,0001,870
2005-09-29360364359364147,0001,820
2005-09-28357360355359229,0001,795
2005-09-27353366348357414,0001,785
2005-09-26344350344348159,0001,740
2005-09-2234434634234379,0001,715
2005-09-21344347343346247,0001,730
2005-09-20341344341343317,0001,715
2005-09-16330343330341647,0001,705
2005-09-15328331327331231,0001,655
2005-09-14328330327330233,0001,650
2005-09-13331333329329217,0001,645
2005-09-12333335330331127,0001,655
2005-09-09330332328332220,0001,660
2005-09-0833233232932991,0001,645
2005-09-0733233433033165,0001,655
2005-09-06335336331331161,0001,655
2005-09-05335338330332152,0001,660
2005-09-0233033333033068,0001,650
2005-09-0132833232733070,0001,650
2005-08-3132832832532539,0001,625
2005-08-30328328323324109,0001,620
2005-08-2933133132532679,0001,630
2005-08-2633433433033153,0001,655
2005-08-2533633633133381,0001,665
2005-08-24332335332335102,0001,675
2005-08-23333337331334177,0001,670
2005-08-2233033732732987,0001,645
2005-08-1933333432632980,0001,645
2005-08-1833333332732955,0001,645
2005-08-1733533533033172,0001,655
2005-08-16329335326333127,0001,665
2005-08-15331336328331101,0001,655
2005-08-12345345333336121,0001,680
2005-08-11328349325345161,0001,725
2005-08-1032132732132769,0001,635
2005-08-0931832131532143,0001,605
2005-08-08304316304313105,0001,565
2005-08-0532032431731985,0001,595
2005-08-0432932932232273,0001,610
2005-08-0332933032732771,0001,635
2005-08-02330330326327103,0001,635
2005-08-01325335323331115,0001,655
2005-07-2932732832432775,0001,635
2005-07-2833433432632687,0001,630
2005-07-27330337328331115,0001,655
2005-07-2632833032732941,0001,645
2005-07-2532533232532963,0001,645
2005-07-2232833032532851,0001,640
2005-07-2133033032532993,0001,645
2005-07-2032833132732847,0001,640
2005-07-1933733732332884,0001,640
2005-07-1532833432833376,0001,665
2005-07-14328334327330116,0001,650
2005-07-13323329322328159,0001,640
2005-07-12322324319323148,0001,615
2005-07-11317322316319132,0001,595
2005-07-08312315312314108,0001,570
2005-07-0731631731331587,0001,575
2005-07-06316318314317123,0001,585
2005-07-0531531631331554,0001,575
2005-07-0431631731231598,0001,575
2005-07-0131631731231656,0001,580
2005-06-30317319312315116,0001,575
2005-06-29320322316317120,0001,585
2005-06-28311317307316159,0001,580
2005-06-27315315305311297,0001,555
2005-06-24317320311313349,0001,565
2005-06-233133273133211,112,0001,605
2005-06-22308314308308598,0001,540
2005-06-21307309302306548,0001,530
2005-06-20312312306307275,0001,535
2005-06-17303310301307331,0001,535
2005-06-16303304299301110,0001,505
2005-06-1529830229730189,0001,505
2005-06-1429829829529692,0001,480
2005-06-1329829829729759,0001,485
2005-06-10300300295297297,0001,485
2005-06-0930530529930093,0001,500
2005-06-0830230529930292,0001,510
2005-06-07302302297299127,0001,495
2005-06-0630130129930055,0001,500
2005-06-03301303298299350,0001,495
2005-06-02306306297297300,0001,485
2005-06-01304305300300243,0001,500
2005-05-3129930429930469,0001,520
2005-05-3029729729029568,0001,475
2005-05-27297298293295118,0001,475
2005-05-26299300292298111,0001,490
2005-05-2531231230230476,0001,520
2005-05-2431531530730993,0001,545
2005-05-23303307290305249,0001,525
2005-05-20313315309309174,0001,545
2005-05-19317319311313184,0001,565
2005-05-1831932331731977,0001,595
2005-05-17330332307310233,0001,550
2005-05-16340340329330104,0001,650
2005-05-13336347334340157,0001,700
2005-05-1234434834034580,0001,725
2005-05-1134434834434673,0001,730
2005-05-10348353346349201,0001,745
2005-05-09350350342346349,0001,730
2005-05-06345352345345497,0001,725
2005-05-02347349342344126,0001,720
2005-04-28344344338339101,0001,695
2005-04-27337347337344264,0001,720
2005-04-26333344333337234,0001,685
2005-04-25325341324336236,0001,680
2005-04-2232732732332468,0001,620
2005-04-21317327311319112,0001,595
2005-04-20329331321321203,0001,605
2005-04-19307320307317173,0001,585
2005-04-18321323304308442,0001,540
2005-04-15324328315326189,0001,630
2005-04-14325329310329191,0001,645
2005-04-13330333326330189,0001,650
2005-04-12336338331333139,0001,665
2005-04-11344345340341141,0001,705
2005-04-08348349344344107,0001,720
2005-04-07344348343348171,0001,740
2005-04-0634934934434680,0001,730
2005-04-05345349344345119,0001,725
2005-04-04350353344349198,0001,745
2005-04-01350357348356179,0001,780
2005-03-31355358348349230,0001,745
2005-03-30358362342347322,0001,735
2005-03-29373379362368166,0001,840
2005-03-28359375352371207,0001,855
2005-03-25375384373377225,0001,885
2005-03-24378386377380266,0001,900
2005-03-23385395372379406,0001,895
2005-03-22389395383390368,0001,950
2005-03-18384393379388404,0001,940
2005-03-17390397385385751,0001,925
2005-03-163624003624002,093,0002,000
2005-03-154054063713771,464,0001,885
2005-03-143984073884014,514,0002,005
2005-03-113433663393582,979,0001,790
2005-03-10337346334338825,0001,690
2005-03-093473473333361,193,0001,680
2005-03-083223473183421,381,0001,710
2005-03-07313325312320428,0001,600
2005-03-04316317313315149,0001,575
2005-03-03312316308316199,0001,580
2005-03-02310315308314211,0001,570
2005-03-01306309300309141,0001,545
2005-02-28304308301307134,0001,535
2005-02-25305309302306177,0001,530
2005-02-24299305299305179,0001,525
2005-02-2329629929229695,0001,480
2005-02-22299301298298133,0001,490
2005-02-2129129829129793,0001,485
2005-02-18290297289294151,0001,470
2005-02-17297298292295179,0001,475
2005-02-16306309297298357,0001,490
2005-02-15317317303305356,0001,525
2005-02-14309315304315545,0001,575
2005-02-10306312301308794,0001,540
2005-02-093113302973073,212,0001,535
2005-02-0828028228028174,0001,405
2005-02-07280284278278123,0001,390
2005-02-0427527627427662,0001,380
2005-02-03275276274274109,0001,370
2005-02-0227327427127376,0001,365
2005-02-01271274270270102,0001,350
2005-01-3127127327027276,0001,360
2005-01-2827027326926942,0001,345
2005-01-2727127226927256,0001,360
2005-01-2627027126927031,0001,350
2005-01-2527227226826966,0001,345
2005-01-24272272266270112,0001,350
2005-01-2126626926626758,0001,335
2005-01-2027027026726974,0001,345
2005-01-19270274270271137,0001,355
2005-01-18271272268268140,0001,340
2005-01-1726726926626886,0001,340
2005-01-1426426626326665,0001,330
2005-01-1326726826526670,0001,330
2005-01-12267268264265168,0001,325
2005-01-11264271264268156,0001,340
2005-01-07263264262263144,0001,315
2005-01-06260263260262107,0001,310
2005-01-0526126125826092,0001,300
2005-01-0425926125826164,0001,305

分割・併合履歴 : [2017-09-27]1株→0.2株