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 |
---|---|---|---|---|---|---|
2006-12-29 | 476 | 479 | 475 | 476 | 33,000 | 2,380 |
2006-12-28 | 483 | 483 | 475 | 478 | 88,000 | 2,390 |
2006-12-27 | 487 | 490 | 481 | 483 | 60,000 | 2,415 |
2006-12-26 | 483 | 483 | 475 | 482 | 73,000 | 2,410 |
2006-12-25 | 488 | 488 | 478 | 481 | 76,000 | 2,405 |
2006-12-22 | 490 | 491 | 484 | 486 | 83,000 | 2,430 |
2006-12-21 | 480 | 499 | 478 | 498 | 341,000 | 2,490 |
2006-12-20 | 477 | 477 | 470 | 475 | 153,000 | 2,375 |
2006-12-19 | 474 | 477 | 468 | 471 | 159,000 | 2,355 |
2006-12-18 | 477 | 479 | 473 | 477 | 107,000 | 2,385 |
2006-12-15 | 473 | 481 | 472 | 478 | 124,000 | 2,390 |
2006-12-14 | 477 | 477 | 471 | 475 | 109,000 | 2,375 |
2006-12-13 | 477 | 477 | 472 | 476 | 222,000 | 2,380 |
2006-12-12 | 477 | 486 | 474 | 475 | 317,000 | 2,375 |
2006-12-11 | 459 | 469 | 454 | 462 | 221,000 | 2,310 |
2006-12-08 | 450 | 454 | 450 | 454 | 182,000 | 2,270 |
2006-12-07 | 451 | 456 | 448 | 452 | 207,000 | 2,260 |
2006-12-06 | 437 | 449 | 437 | 449 | 152,000 | 2,245 |
2006-12-05 | 449 | 450 | 442 | 442 | 87,000 | 2,210 |
2006-12-04 | 451 | 451 | 441 | 449 | 66,000 | 2,245 |
2006-12-01 | 450 | 454 | 449 | 450 | 56,000 | 2,250 |
2006-11-30 | 447 | 452 | 444 | 449 | 127,000 | 2,245 |
2006-11-29 | 432 | 436 | 429 | 436 | 142,000 | 2,180 |
2006-11-28 | 415 | 425 | 415 | 423 | 118,000 | 2,115 |
2006-11-27 | 413 | 419 | 413 | 419 | 102,000 | 2,095 |
2006-11-24 | 420 | 420 | 409 | 411 | 192,000 | 2,055 |
2006-11-22 | 422 | 425 | 413 | 424 | 132,000 | 2,120 |
2006-11-21 | 438 | 438 | 419 | 426 | 92,000 | 2,130 |
2006-11-20 | 455 | 456 | 436 | 441 | 91,000 | 2,205 |
2006-11-17 | 465 | 465 | 447 | 452 | 70,000 | 2,260 |
2006-11-16 | 465 | 477 | 460 | 463 | 184,000 | 2,315 |
2006-11-15 | 469 | 469 | 463 | 466 | 45,000 | 2,330 |
2006-11-14 | 478 | 478 | 468 | 468 | 151,000 | 2,340 |
2006-11-13 | 468 | 479 | 462 | 468 | 46,000 | 2,340 |
2006-11-10 | 483 | 483 | 472 | 478 | 60,000 | 2,390 |
2006-11-09 | 481 | 489 | 481 | 485 | 62,000 | 2,425 |
2006-11-08 | 486 | 491 | 479 | 479 | 53,000 | 2,395 |
2006-11-07 | 488 | 491 | 487 | 488 | 25,000 | 2,440 |
2006-11-06 | 486 | 494 | 486 | 493 | 33,000 | 2,465 |
2006-11-02 | 487 | 493 | 487 | 491 | 16,000 | 2,455 |
2006-11-01 | 489 | 493 | 486 | 492 | 42,000 | 2,460 |
2006-10-31 | 493 | 493 | 483 | 489 | 62,000 | 2,445 |
2006-10-30 | 490 | 499 | 482 | 491 | 99,000 | 2,455 |
2006-10-27 | 508 | 508 | 490 | 501 | 100,000 | 2,505 |
2006-10-26 | 505 | 509 | 499 | 508 | 51,000 | 2,540 |
2006-10-25 | 511 | 512 | 497 | 500 | 75,000 | 2,500 |
2006-10-24 | 506 | 506 | 490 | 501 | 76,000 | 2,505 |
2006-10-23 | 491 | 509 | 491 | 505 | 80,000 | 2,525 |
2006-10-20 | 494 | 497 | 488 | 496 | 66,000 | 2,480 |
2006-10-19 | 504 | 504 | 496 | 498 | 38,000 | 2,490 |
2006-10-18 | 489 | 498 | 489 | 498 | 78,000 | 2,490 |
2006-10-17 | 501 | 501 | 486 | 494 | 82,000 | 2,470 |
2006-10-16 | 476 | 504 | 476 | 501 | 167,000 | 2,505 |
2006-10-13 | 478 | 492 | 475 | 479 | 225,000 | 2,395 |
2006-10-12 | 459 | 470 | 452 | 470 | 179,000 | 2,350 |
2006-10-11 | 481 | 486 | 469 | 474 | 159,000 | 2,370 |
2006-10-10 | 487 | 497 | 478 | 490 | 169,000 | 2,450 |
2006-10-06 | 515 | 515 | 491 | 492 | 283,000 | 2,460 |
2006-10-05 | 501 | 513 | 499 | 513 | 65,000 | 2,565 |
2006-10-04 | 514 | 515 | 505 | 511 | 101,000 | 2,555 |
2006-10-03 | 514 | 514 | 511 | 513 | 92,000 | 2,565 |
2006-10-02 | 513 | 515 | 511 | 513 | 172,000 | 2,565 |
2006-09-29 | 507 | 511 | 507 | 510 | 54,000 | 2,550 |
2006-09-28 | 513 | 513 | 507 | 507 | 37,000 | 2,535 |
2006-09-27 | 512 | 512 | 508 | 512 | 59,000 | 2,560 |
2006-09-26 | 511 | 511 | 506 | 509 | 51,000 | 2,545 |
2006-09-25 | 515 | 515 | 507 | 513 | 56,000 | 2,565 |
2006-09-22 | 507 | 513 | 507 | 507 | 75,000 | 2,535 |
2006-09-21 | 508 | 510 | 506 | 507 | 100,000 | 2,535 |
2006-09-20 | 507 | 511 | 506 | 507 | 149,000 | 2,535 |
2006-09-19 | 517 | 518 | 509 | 509 | 29,000 | 2,545 |
2006-09-15 | 513 | 523 | 506 | 507 | 56,000 | 2,535 |
2006-09-14 | 512 | 516 | 509 | 512 | 95,000 | 2,560 |
2006-09-13 | 509 | 514 | 500 | 506 | 103,000 | 2,530 |
2006-09-12 | 517 | 517 | 506 | 506 | 106,000 | 2,530 |
2006-09-11 | 520 | 529 | 511 | 512 | 146,000 | 2,560 |
2006-09-08 | 517 | 523 | 513 | 520 | 226,000 | 2,600 |
2006-09-07 | 520 | 520 | 509 | 512 | 118,000 | 2,560 |
2006-09-06 | 519 | 528 | 517 | 520 | 283,000 | 2,600 |
2006-09-05 | 518 | 519 | 506 | 517 | 169,000 | 2,585 |
2006-09-04 | 519 | 523 | 516 | 518 | 198,000 | 2,590 |
2006-09-01 | 507 | 510 | 504 | 510 | 78,000 | 2,550 |
2006-08-31 | 506 | 513 | 503 | 505 | 114,000 | 2,525 |
2006-08-30 | 503 | 508 | 500 | 500 | 57,000 | 2,500 |
2006-08-29 | 508 | 509 | 498 | 503 | 82,000 | 2,515 |
2006-08-28 | 510 | 513 | 498 | 499 | 92,000 | 2,495 |
2006-08-25 | 520 | 525 | 512 | 512 | 149,000 | 2,560 |
2006-08-24 | 530 | 530 | 521 | 523 | 177,000 | 2,615 |
2006-08-23 | 535 | 540 | 527 | 528 | 49,000 | 2,640 |
2006-08-22 | 528 | 530 | 523 | 530 | 75,000 | 2,650 |
2006-08-21 | 545 | 545 | 521 | 523 | 111,000 | 2,615 |
2006-08-18 | 523 | 541 | 520 | 530 | 144,000 | 2,650 |
2006-08-17 | 520 | 528 | 514 | 522 | 129,000 | 2,610 |
2006-08-16 | 516 | 521 | 511 | 519 | 162,000 | 2,595 |
2006-08-15 | 516 | 523 | 510 | 515 | 133,000 | 2,575 |
2006-08-14 | 495 | 515 | 494 | 515 | 273,000 | 2,575 |
2006-08-11 | 497 | 504 | 489 | 494 | 207,000 | 2,470 |
2006-08-10 | 486 | 520 | 484 | 498 | 318,000 | 2,490 |
2006-08-09 | 479 | 492 | 472 | 491 | 125,000 | 2,455 |
2006-08-08 | 465 | 485 | 461 | 484 | 94,000 | 2,420 |
2006-08-07 | 498 | 501 | 474 | 475 | 128,000 | 2,375 |
2006-08-04 | 487 | 498 | 484 | 492 | 60,000 | 2,460 |
2006-08-03 | 502 | 510 | 485 | 487 | 180,000 | 2,435 |
2006-08-02 | 495 | 512 | 492 | 497 | 176,000 | 2,485 |
2006-08-01 | 490 | 508 | 489 | 491 | 159,000 | 2,455 |
2006-07-31 | 481 | 521 | 478 | 496 | 543,000 | 2,480 |
2006-07-28 | 459 | 479 | 449 | 476 | 203,000 | 2,380 |
2006-07-27 | 460 | 472 | 445 | 463 | 156,000 | 2,315 |
2006-07-26 | 472 | 477 | 457 | 465 | 223,000 | 2,325 |
2006-07-25 | 479 | 479 | 463 | 472 | 225,000 | 2,360 |
2006-07-24 | 458 | 470 | 449 | 469 | 333,000 | 2,345 |
2006-07-21 | 448 | 469 | 447 | 463 | 264,000 | 2,315 |
2006-07-20 | 433 | 447 | 428 | 447 | 80,000 | 2,235 |
2006-07-19 | 422 | 430 | 405 | 428 | 165,000 | 2,140 |
2006-07-18 | 445 | 446 | 425 | 427 | 98,000 | 2,135 |
2006-07-14 | 450 | 459 | 444 | 444 | 110,000 | 2,220 |
2006-07-13 | 454 | 462 | 454 | 460 | 28,000 | 2,300 |
2006-07-12 | 470 | 470 | 457 | 459 | 72,000 | 2,295 |
2006-07-11 | 472 | 476 | 467 | 471 | 100,000 | 2,355 |
2006-07-10 | 466 | 470 | 456 | 469 | 73,000 | 2,345 |
2006-07-07 | 465 | 473 | 463 | 465 | 110,000 | 2,325 |
2006-07-06 | 462 | 468 | 457 | 460 | 78,000 | 2,300 |
2006-07-05 | 465 | 467 | 457 | 459 | 76,000 | 2,295 |
2006-07-04 | 470 | 480 | 465 | 467 | 230,000 | 2,335 |
2006-07-03 | 468 | 471 | 459 | 463 | 88,000 | 2,315 |
2006-06-30 | 468 | 468 | 454 | 462 | 150,000 | 2,310 |
2006-06-29 | 451 | 460 | 446 | 460 | 221,000 | 2,300 |
2006-06-28 | 460 | 465 | 450 | 460 | 140,000 | 2,300 |
2006-06-27 | 473 | 474 | 467 | 471 | 30,000 | 2,355 |
2006-06-26 | 474 | 478 | 465 | 473 | 55,000 | 2,365 |
2006-06-23 | 469 | 479 | 468 | 474 | 100,000 | 2,370 |
2006-06-22 | 475 | 486 | 470 | 479 | 82,000 | 2,395 |
2006-06-21 | 484 | 507 | 468 | 470 | 179,000 | 2,350 |
2006-06-20 | 486 | 490 | 484 | 484 | 25,000 | 2,420 |
2006-06-19 | 493 | 499 | 481 | 489 | 105,000 | 2,445 |
2006-06-16 | 480 | 499 | 477 | 486 | 274,000 | 2,430 |
2006-06-15 | 475 | 497 | 473 | 474 | 173,000 | 2,370 |
2006-06-14 | 460 | 488 | 457 | 468 | 104,000 | 2,340 |
2006-06-13 | 485 | 492 | 465 | 470 | 242,000 | 2,350 |
2006-06-12 | 484 | 492 | 473 | 485 | 159,000 | 2,425 |
2006-06-09 | 471 | 481 | 459 | 479 | 268,000 | 2,395 |
2006-06-08 | 489 | 489 | 453 | 461 | 287,000 | 2,305 |
2006-06-07 | 497 | 515 | 485 | 490 | 268,000 | 2,450 |
2006-06-06 | 519 | 519 | 500 | 505 | 160,000 | 2,525 |
2006-06-05 | 520 | 530 | 508 | 518 | 287,000 | 2,590 |
2006-06-02 | 538 | 538 | 493 | 530 | 210,000 | 2,650 |
2006-06-01 | 535 | 545 | 525 | 528 | 177,000 | 2,640 |
2006-05-31 | 521 | 532 | 519 | 525 | 278,000 | 2,625 |
2006-05-30 | 573 | 573 | 540 | 547 | 337,000 | 2,735 |
2006-05-29 | 549 | 566 | 548 | 566 | 433,000 | 2,830 |
2006-05-26 | 535 | 554 | 532 | 545 | 299,000 | 2,725 |
2006-05-25 | 539 | 539 | 516 | 525 | 176,000 | 2,625 |
2006-05-24 | 536 | 539 | 514 | 525 | 183,000 | 2,625 |
2006-05-23 | 516 | 543 | 505 | 527 | 427,000 | 2,635 |
2006-05-22 | 557 | 561 | 531 | 532 | 185,000 | 2,660 |
2006-05-19 | 574 | 576 | 525 | 556 | 637,000 | 2,780 |
2006-05-18 | 553 | 581 | 550 | 574 | 361,000 | 2,870 |
2006-05-17 | 574 | 590 | 563 | 583 | 215,000 | 2,915 |
2006-05-16 | 598 | 600 | 565 | 576 | 209,000 | 2,880 |
2006-05-15 | 597 | 602 | 590 | 597 | 127,000 | 2,985 |
2006-05-12 | 610 | 610 | 577 | 603 | 263,000 | 3,015 |
2006-05-11 | 615 | 622 | 606 | 609 | 124,000 | 3,045 |
2006-05-10 | 634 | 634 | 611 | 622 | 368,000 | 3,110 |
2006-05-09 | 620 | 631 | 620 | 627 | 439,000 | 3,135 |
2006-05-08 | 624 | 625 | 608 | 613 | 163,000 | 3,065 |
2006-05-02 | 599 | 619 | 599 | 611 | 114,000 | 3,055 |
2006-05-01 | 608 | 613 | 600 | 604 | 201,000 | 3,020 |
2006-04-28 | 620 | 620 | 608 | 612 | 150,000 | 3,060 |
2006-04-27 | 613 | 617 | 607 | 613 | 133,000 | 3,065 |
2006-04-26 | 617 | 624 | 609 | 614 | 137,000 | 3,070 |
2006-04-25 | 610 | 624 | 608 | 621 | 281,000 | 3,105 |
2006-04-24 | 628 | 630 | 607 | 612 | 311,000 | 3,060 |
2006-04-21 | 633 | 659 | 625 | 635 | 329,000 | 3,175 |
2006-04-20 | 640 | 640 | 625 | 633 | 160,000 | 3,165 |
2006-04-19 | 647 | 653 | 635 | 641 | 170,000 | 3,205 |
2006-04-18 | 632 | 643 | 628 | 642 | 146,000 | 3,210 |
2006-04-17 | 660 | 660 | 624 | 640 | 249,000 | 3,200 |
2006-04-14 | 660 | 660 | 643 | 655 | 102,000 | 3,275 |
2006-04-13 | 657 | 660 | 644 | 654 | 196,000 | 3,270 |
2006-04-12 | 652 | 660 | 652 | 652 | 314,000 | 3,260 |
2006-04-11 | 683 | 683 | 647 | 661 | 587,000 | 3,305 |
2006-04-10 | 694 | 700 | 677 | 680 | 521,000 | 3,400 |
2006-04-07 | 673 | 705 | 665 | 704 | 605,000 | 3,520 |
2006-04-06 | 666 | 687 | 654 | 672 | 407,000 | 3,360 |
2006-04-05 | 674 | 690 | 643 | 666 | 521,000 | 3,330 |
2006-04-04 | 672 | 686 | 668 | 679 | 184,000 | 3,395 |
2006-04-03 | 669 | 680 | 664 | 677 | 205,000 | 3,385 |
2006-03-31 | 684 | 687 | 664 | 668 | 217,000 | 3,340 |
2006-03-30 | 688 | 688 | 673 | 681 | 254,000 | 3,405 |
2006-03-29 | 662 | 689 | 662 | 681 | 284,000 | 3,405 |
2006-03-28 | 675 | 675 | 656 | 670 | 145,000 | 3,350 |
2006-03-27 | 674 | 685 | 668 | 679 | 219,000 | 3,395 |
2006-03-24 | 662 | 684 | 662 | 674 | 261,000 | 3,370 |
2006-03-23 | 689 | 698 | 663 | 672 | 271,000 | 3,360 |
2006-03-22 | 700 | 701 | 687 | 692 | 272,000 | 3,460 |
2006-03-20 | 699 | 709 | 678 | 694 | 745,000 | 3,470 |
2006-03-17 | 672 | 696 | 672 | 696 | 654,000 | 3,480 |
2006-03-16 | 679 | 690 | 672 | 676 | 631,000 | 3,380 |
2006-03-15 | 622 | 676 | 618 | 671 | 616,000 | 3,355 |
2006-03-14 | 621 | 635 | 614 | 617 | 155,000 | 3,085 |
2006-03-13 | 615 | 638 | 615 | 625 | 219,000 | 3,125 |
2006-03-10 | 583 | 602 | 577 | 595 | 188,000 | 2,975 |
2006-03-09 | 573 | 597 | 568 | 586 | 147,000 | 2,930 |
2006-03-08 | 574 | 581 | 561 | 572 | 236,000 | 2,860 |
2006-03-07 | 588 | 604 | 575 | 578 | 240,000 | 2,890 |
2006-03-06 | 601 | 608 | 585 | 598 | 145,000 | 2,990 |
2006-03-03 | 600 | 621 | 579 | 590 | 259,000 | 2,950 |
2006-03-02 | 591 | 603 | 590 | 591 | 86,000 | 2,955 |
2006-03-01 | 586 | 602 | 586 | 591 | 198,000 | 2,955 |
2006-02-28 | 617 | 624 | 571 | 606 | 244,000 | 3,030 |
2006-02-27 | 618 | 639 | 607 | 614 | 177,000 | 3,070 |
2006-02-24 | 612 | 621 | 609 | 611 | 121,000 | 3,055 |
2006-02-23 | 580 | 618 | 580 | 603 | 169,000 | 3,015 |
2006-02-22 | 595 | 608 | 572 | 587 | 162,000 | 2,935 |
2006-02-21 | 566 | 607 | 566 | 585 | 234,000 | 2,925 |
2006-02-20 | 550 | 597 | 530 | 575 | 645,000 | 2,875 |
2006-02-17 | 621 | 645 | 605 | 610 | 424,000 | 3,050 |
2006-02-16 | 647 | 661 | 613 | 651 | 166,000 | 3,255 |
2006-02-15 | 666 | 678 | 648 | 650 | 131,000 | 3,250 |
2006-02-14 | 651 | 670 | 600 | 670 | 255,000 | 3,350 |
2006-02-13 | 663 | 683 | 660 | 671 | 300,000 | 3,355 |
2006-02-10 | 695 | 695 | 659 | 683 | 182,000 | 3,415 |
2006-02-09 | 707 | 716 | 692 | 694 | 465,000 | 3,470 |
2006-02-08 | 710 | 710 | 674 | 690 | 460,000 | 3,450 |
2006-02-07 | 709 | 718 | 701 | 710 | 332,000 | 3,550 |
2006-02-06 | 670 | 710 | 670 | 703 | 599,000 | 3,515 |
2006-02-03 | 654 | 672 | 652 | 663 | 184,000 | 3,315 |
2006-02-02 | 655 | 669 | 655 | 662 | 115,000 | 3,310 |
2006-02-01 | 671 | 675 | 652 | 658 | 162,000 | 3,290 |
2006-01-31 | 687 | 687 | 663 | 671 | 139,000 | 3,355 |
2006-01-30 | 688 | 695 | 678 | 683 | 436,000 | 3,415 |
2006-01-27 | 637 | 658 | 637 | 658 | 236,000 | 3,290 |
2006-01-26 | 648 | 652 | 630 | 632 | 263,000 | 3,160 |
2006-01-25 | 647 | 652 | 635 | 638 | 177,000 | 3,190 |
2006-01-24 | 606 | 641 | 606 | 641 | 284,000 | 3,205 |
2006-01-23 | 605 | 634 | 603 | 604 | 435,000 | 3,020 |
2006-01-20 | 640 | 669 | 636 | 645 | 458,000 | 3,225 |
2006-01-19 | 570 | 637 | 570 | 636 | 271,000 | 3,180 |
2006-01-18 | 645 | 650 | 563 | 590 | 427,000 | 2,950 |
2006-01-17 | 645 | 675 | 640 | 649 | 266,000 | 3,245 |
2006-01-16 | 647 | 677 | 640 | 675 | 268,000 | 3,375 |
2006-01-13 | 659 | 670 | 637 | 643 | 487,000 | 3,215 |
2006-01-12 | 661 | 668 | 655 | 655 | 376,000 | 3,275 |
2006-01-11 | 674 | 674 | 637 | 651 | 1,127,000 | 3,255 |
2006-01-10 | 704 | 710 | 691 | 694 | 416,000 | 3,470 |
2006-01-06 | 710 | 713 | 702 | 705 | 241,000 | 3,525 |
2006-01-05 | 708 | 724 | 696 | 716 | 382,000 | 3,580 |
2006-01-04 | 714 | 714 | 680 | 708 | 213,000 | 3,540 |
分割・併合履歴 : [2017-09-27]1株→0.2株