9304 澁澤倉庫(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2947647947547633,0002,380
2006-12-2848348347547888,0002,390
2006-12-2748749048148360,0002,415
2006-12-2648348347548273,0002,410
2006-12-2548848847848176,0002,405
2006-12-2249049148448683,0002,430
2006-12-21480499478498341,0002,490
2006-12-20477477470475153,0002,375
2006-12-19474477468471159,0002,355
2006-12-18477479473477107,0002,385
2006-12-15473481472478124,0002,390
2006-12-14477477471475109,0002,375
2006-12-13477477472476222,0002,380
2006-12-12477486474475317,0002,375
2006-12-11459469454462221,0002,310
2006-12-08450454450454182,0002,270
2006-12-07451456448452207,0002,260
2006-12-06437449437449152,0002,245
2006-12-0544945044244287,0002,210
2006-12-0445145144144966,0002,245
2006-12-0145045444945056,0002,250
2006-11-30447452444449127,0002,245
2006-11-29432436429436142,0002,180
2006-11-28415425415423118,0002,115
2006-11-27413419413419102,0002,095
2006-11-24420420409411192,0002,055
2006-11-22422425413424132,0002,120
2006-11-2143843841942692,0002,130
2006-11-2045545643644191,0002,205
2006-11-1746546544745270,0002,260
2006-11-16465477460463184,0002,315
2006-11-1546946946346645,0002,330
2006-11-14478478468468151,0002,340
2006-11-1346847946246846,0002,340
2006-11-1048348347247860,0002,390
2006-11-0948148948148562,0002,425
2006-11-0848649147947953,0002,395
2006-11-0748849148748825,0002,440
2006-11-0648649448649333,0002,465
2006-11-0248749348749116,0002,455
2006-11-0148949348649242,0002,460
2006-10-3149349348348962,0002,445
2006-10-3049049948249199,0002,455
2006-10-27508508490501100,0002,505
2006-10-2650550949950851,0002,540
2006-10-2551151249750075,0002,500
2006-10-2450650649050176,0002,505
2006-10-2349150949150580,0002,525
2006-10-2049449748849666,0002,480
2006-10-1950450449649838,0002,490
2006-10-1848949848949878,0002,490
2006-10-1750150148649482,0002,470
2006-10-16476504476501167,0002,505
2006-10-13478492475479225,0002,395
2006-10-12459470452470179,0002,350
2006-10-11481486469474159,0002,370
2006-10-10487497478490169,0002,450
2006-10-06515515491492283,0002,460
2006-10-0550151349951365,0002,565
2006-10-04514515505511101,0002,555
2006-10-0351451451151392,0002,565
2006-10-02513515511513172,0002,565
2006-09-2950751150751054,0002,550
2006-09-2851351350750737,0002,535
2006-09-2751251250851259,0002,560
2006-09-2651151150650951,0002,545
2006-09-2551551550751356,0002,565
2006-09-2250751350750775,0002,535
2006-09-21508510506507100,0002,535
2006-09-20507511506507149,0002,535
2006-09-1951751850950929,0002,545
2006-09-1551352350650756,0002,535
2006-09-1451251650951295,0002,560
2006-09-13509514500506103,0002,530
2006-09-12517517506506106,0002,530
2006-09-11520529511512146,0002,560
2006-09-08517523513520226,0002,600
2006-09-07520520509512118,0002,560
2006-09-06519528517520283,0002,600
2006-09-05518519506517169,0002,585
2006-09-04519523516518198,0002,590
2006-09-0150751050451078,0002,550
2006-08-31506513503505114,0002,525
2006-08-3050350850050057,0002,500
2006-08-2950850949850382,0002,515
2006-08-2851051349849992,0002,495
2006-08-25520525512512149,0002,560
2006-08-24530530521523177,0002,615
2006-08-2353554052752849,0002,640
2006-08-2252853052353075,0002,650
2006-08-21545545521523111,0002,615
2006-08-18523541520530144,0002,650
2006-08-17520528514522129,0002,610
2006-08-16516521511519162,0002,595
2006-08-15516523510515133,0002,575
2006-08-14495515494515273,0002,575
2006-08-11497504489494207,0002,470
2006-08-10486520484498318,0002,490
2006-08-09479492472491125,0002,455
2006-08-0846548546148494,0002,420
2006-08-07498501474475128,0002,375
2006-08-0448749848449260,0002,460
2006-08-03502510485487180,0002,435
2006-08-02495512492497176,0002,485
2006-08-01490508489491159,0002,455
2006-07-31481521478496543,0002,480
2006-07-28459479449476203,0002,380
2006-07-27460472445463156,0002,315
2006-07-26472477457465223,0002,325
2006-07-25479479463472225,0002,360
2006-07-24458470449469333,0002,345
2006-07-21448469447463264,0002,315
2006-07-2043344742844780,0002,235
2006-07-19422430405428165,0002,140
2006-07-1844544642542798,0002,135
2006-07-14450459444444110,0002,220
2006-07-1345446245446028,0002,300
2006-07-1247047045745972,0002,295
2006-07-11472476467471100,0002,355
2006-07-1046647045646973,0002,345
2006-07-07465473463465110,0002,325
2006-07-0646246845746078,0002,300
2006-07-0546546745745976,0002,295
2006-07-04470480465467230,0002,335
2006-07-0346847145946388,0002,315
2006-06-30468468454462150,0002,310
2006-06-29451460446460221,0002,300
2006-06-28460465450460140,0002,300
2006-06-2747347446747130,0002,355
2006-06-2647447846547355,0002,365
2006-06-23469479468474100,0002,370
2006-06-2247548647047982,0002,395
2006-06-21484507468470179,0002,350
2006-06-2048649048448425,0002,420
2006-06-19493499481489105,0002,445
2006-06-16480499477486274,0002,430
2006-06-15475497473474173,0002,370
2006-06-14460488457468104,0002,340
2006-06-13485492465470242,0002,350
2006-06-12484492473485159,0002,425
2006-06-09471481459479268,0002,395
2006-06-08489489453461287,0002,305
2006-06-07497515485490268,0002,450
2006-06-06519519500505160,0002,525
2006-06-05520530508518287,0002,590
2006-06-02538538493530210,0002,650
2006-06-01535545525528177,0002,640
2006-05-31521532519525278,0002,625
2006-05-30573573540547337,0002,735
2006-05-29549566548566433,0002,830
2006-05-26535554532545299,0002,725
2006-05-25539539516525176,0002,625
2006-05-24536539514525183,0002,625
2006-05-23516543505527427,0002,635
2006-05-22557561531532185,0002,660
2006-05-19574576525556637,0002,780
2006-05-18553581550574361,0002,870
2006-05-17574590563583215,0002,915
2006-05-16598600565576209,0002,880
2006-05-15597602590597127,0002,985
2006-05-12610610577603263,0003,015
2006-05-11615622606609124,0003,045
2006-05-10634634611622368,0003,110
2006-05-09620631620627439,0003,135
2006-05-08624625608613163,0003,065
2006-05-02599619599611114,0003,055
2006-05-01608613600604201,0003,020
2006-04-28620620608612150,0003,060
2006-04-27613617607613133,0003,065
2006-04-26617624609614137,0003,070
2006-04-25610624608621281,0003,105
2006-04-24628630607612311,0003,060
2006-04-21633659625635329,0003,175
2006-04-20640640625633160,0003,165
2006-04-19647653635641170,0003,205
2006-04-18632643628642146,0003,210
2006-04-17660660624640249,0003,200
2006-04-14660660643655102,0003,275
2006-04-13657660644654196,0003,270
2006-04-12652660652652314,0003,260
2006-04-11683683647661587,0003,305
2006-04-10694700677680521,0003,400
2006-04-07673705665704605,0003,520
2006-04-06666687654672407,0003,360
2006-04-05674690643666521,0003,330
2006-04-04672686668679184,0003,395
2006-04-03669680664677205,0003,385
2006-03-31684687664668217,0003,340
2006-03-30688688673681254,0003,405
2006-03-29662689662681284,0003,405
2006-03-28675675656670145,0003,350
2006-03-27674685668679219,0003,395
2006-03-24662684662674261,0003,370
2006-03-23689698663672271,0003,360
2006-03-22700701687692272,0003,460
2006-03-20699709678694745,0003,470
2006-03-17672696672696654,0003,480
2006-03-16679690672676631,0003,380
2006-03-15622676618671616,0003,355
2006-03-14621635614617155,0003,085
2006-03-13615638615625219,0003,125
2006-03-10583602577595188,0002,975
2006-03-09573597568586147,0002,930
2006-03-08574581561572236,0002,860
2006-03-07588604575578240,0002,890
2006-03-06601608585598145,0002,990
2006-03-03600621579590259,0002,950
2006-03-0259160359059186,0002,955
2006-03-01586602586591198,0002,955
2006-02-28617624571606244,0003,030
2006-02-27618639607614177,0003,070
2006-02-24612621609611121,0003,055
2006-02-23580618580603169,0003,015
2006-02-22595608572587162,0002,935
2006-02-21566607566585234,0002,925
2006-02-20550597530575645,0002,875
2006-02-17621645605610424,0003,050
2006-02-16647661613651166,0003,255
2006-02-15666678648650131,0003,250
2006-02-14651670600670255,0003,350
2006-02-13663683660671300,0003,355
2006-02-10695695659683182,0003,415
2006-02-09707716692694465,0003,470
2006-02-08710710674690460,0003,450
2006-02-07709718701710332,0003,550
2006-02-06670710670703599,0003,515
2006-02-03654672652663184,0003,315
2006-02-02655669655662115,0003,310
2006-02-01671675652658162,0003,290
2006-01-31687687663671139,0003,355
2006-01-30688695678683436,0003,415
2006-01-27637658637658236,0003,290
2006-01-26648652630632263,0003,160
2006-01-25647652635638177,0003,190
2006-01-24606641606641284,0003,205
2006-01-23605634603604435,0003,020
2006-01-20640669636645458,0003,225
2006-01-19570637570636271,0003,180
2006-01-18645650563590427,0002,950
2006-01-17645675640649266,0003,245
2006-01-16647677640675268,0003,375
2006-01-13659670637643487,0003,215
2006-01-12661668655655376,0003,275
2006-01-116746746376511,127,0003,255
2006-01-10704710691694416,0003,470
2006-01-06710713702705241,0003,525
2006-01-05708724696716382,0003,580
2006-01-04714714680708213,0003,540

分割・併合履歴 : [2017-09-27]1株→0.2株