9304 澁澤倉庫(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 660 | 666 | 652 | 666 | 162,000 | 3,330 |
| 2007-12-27 | 679 | 679 | 654 | 674 | 229,000 | 3,370 |
| 2007-12-26 | 650 | 678 | 640 | 677 | 224,000 | 3,385 |
| 2007-12-25 | 641 | 651 | 629 | 646 | 170,000 | 3,230 |
| 2007-12-21 | 629 | 636 | 622 | 632 | 120,000 | 3,160 |
| 2007-12-20 | 638 | 638 | 627 | 629 | 148,000 | 3,145 |
| 2007-12-19 | 630 | 641 | 630 | 637 | 127,000 | 3,185 |
| 2007-12-18 | 637 | 641 | 627 | 640 | 131,000 | 3,200 |
| 2007-12-17 | 653 | 655 | 636 | 636 | 242,000 | 3,180 |
| 2007-12-14 | 653 | 657 | 646 | 653 | 247,000 | 3,265 |
| 2007-12-13 | 676 | 676 | 658 | 659 | 209,000 | 3,295 |
| 2007-12-12 | 671 | 681 | 664 | 674 | 141,000 | 3,370 |
| 2007-12-11 | 666 | 674 | 664 | 672 | 148,000 | 3,360 |
| 2007-12-10 | 680 | 680 | 666 | 667 | 142,000 | 3,335 |
| 2007-12-07 | 667 | 676 | 666 | 670 | 303,000 | 3,350 |
| 2007-12-06 | 664 | 667 | 659 | 667 | 184,000 | 3,335 |
| 2007-12-05 | 663 | 667 | 663 | 664 | 88,000 | 3,320 |
| 2007-12-04 | 674 | 674 | 663 | 663 | 80,000 | 3,315 |
| 2007-12-03 | 679 | 687 | 660 | 664 | 312,000 | 3,320 |
| 2007-11-30 | 680 | 689 | 664 | 678 | 317,000 | 3,390 |
| 2007-11-29 | 678 | 690 | 675 | 689 | 250,000 | 3,445 |
| 2007-11-28 | 668 | 678 | 662 | 678 | 188,000 | 3,390 |
| 2007-11-27 | 666 | 677 | 657 | 676 | 195,000 | 3,380 |
| 2007-11-26 | 677 | 687 | 669 | 685 | 132,000 | 3,425 |
| 2007-11-22 | 694 | 697 | 680 | 687 | 98,000 | 3,435 |
| 2007-11-21 | 682 | 693 | 681 | 692 | 154,000 | 3,460 |
| 2007-11-20 | 685 | 689 | 659 | 685 | 298,000 | 3,425 |
| 2007-11-19 | 699 | 704 | 691 | 698 | 184,000 | 3,490 |
| 2007-11-16 | 690 | 703 | 683 | 698 | 168,000 | 3,490 |
| 2007-11-15 | 697 | 714 | 697 | 699 | 348,000 | 3,495 |
| 2007-11-14 | 678 | 700 | 678 | 698 | 184,000 | 3,490 |
| 2007-11-13 | 679 | 680 | 661 | 677 | 186,000 | 3,385 |
| 2007-11-12 | 669 | 689 | 656 | 689 | 257,000 | 3,445 |
| 2007-11-09 | 654 | 699 | 654 | 695 | 117,000 | 3,475 |
| 2007-11-08 | 674 | 679 | 651 | 656 | 147,000 | 3,280 |
| 2007-11-07 | 700 | 709 | 695 | 704 | 153,000 | 3,520 |
| 2007-11-06 | 694 | 712 | 684 | 710 | 204,000 | 3,550 |
| 2007-11-05 | 686 | 699 | 685 | 694 | 89,000 | 3,470 |
| 2007-11-02 | 685 | 699 | 685 | 696 | 82,000 | 3,480 |
| 2007-11-01 | 670 | 692 | 670 | 684 | 139,000 | 3,420 |
| 2007-10-31 | 678 | 710 | 676 | 710 | 227,000 | 3,550 |
| 2007-10-30 | 646 | 686 | 646 | 684 | 151,000 | 3,420 |
| 2007-10-29 | 644 | 647 | 635 | 646 | 52,000 | 3,230 |
| 2007-10-26 | 635 | 636 | 629 | 635 | 84,000 | 3,175 |
| 2007-10-25 | 634 | 635 | 626 | 635 | 69,000 | 3,175 |
| 2007-10-24 | 628 | 635 | 626 | 633 | 57,000 | 3,165 |
| 2007-10-23 | 635 | 635 | 627 | 628 | 118,000 | 3,140 |
| 2007-10-22 | 643 | 643 | 627 | 638 | 94,000 | 3,190 |
| 2007-10-19 | 651 | 656 | 646 | 653 | 122,000 | 3,265 |
| 2007-10-18 | 641 | 652 | 640 | 651 | 62,000 | 3,255 |
| 2007-10-17 | 654 | 654 | 639 | 645 | 198,000 | 3,225 |
| 2007-10-16 | 669 | 669 | 656 | 657 | 111,000 | 3,285 |
| 2007-10-15 | 671 | 679 | 660 | 669 | 85,000 | 3,345 |
| 2007-10-12 | 690 | 690 | 671 | 671 | 125,000 | 3,355 |
| 2007-10-11 | 675 | 695 | 675 | 690 | 206,000 | 3,450 |
| 2007-10-10 | 674 | 679 | 660 | 665 | 124,000 | 3,325 |
| 2007-10-09 | 656 | 672 | 651 | 671 | 235,000 | 3,355 |
| 2007-10-05 | 637 | 643 | 632 | 636 | 168,000 | 3,180 |
| 2007-10-04 | 640 | 643 | 637 | 638 | 65,000 | 3,190 |
| 2007-10-03 | 644 | 647 | 640 | 644 | 166,000 | 3,220 |
| 2007-10-02 | 630 | 640 | 629 | 638 | 194,000 | 3,190 |
| 2007-10-01 | 640 | 640 | 625 | 629 | 98,000 | 3,145 |
| 2007-09-28 | 632 | 638 | 626 | 637 | 184,000 | 3,185 |
| 2007-09-27 | 640 | 642 | 624 | 631 | 281,000 | 3,155 |
| 2007-09-26 | 645 | 645 | 638 | 642 | 90,000 | 3,210 |
| 2007-09-25 | 644 | 645 | 637 | 644 | 178,000 | 3,220 |
| 2007-09-21 | 652 | 658 | 627 | 637 | 437,000 | 3,185 |
| 2007-09-20 | 636 | 649 | 623 | 649 | 352,000 | 3,245 |
| 2007-09-19 | 620 | 626 | 602 | 606 | 211,000 | 3,030 |
| 2007-09-18 | 600 | 655 | 597 | 630 | 617,000 | 3,150 |
| 2007-09-14 | 588 | 596 | 577 | 583 | 271,000 | 2,915 |
| 2007-09-13 | 604 | 606 | 591 | 594 | 90,000 | 2,970 |
| 2007-09-12 | 578 | 615 | 578 | 602 | 355,000 | 3,010 |
| 2007-09-11 | 555 | 574 | 550 | 573 | 148,000 | 2,865 |
| 2007-09-10 | 550 | 566 | 548 | 558 | 255,000 | 2,790 |
| 2007-09-07 | 569 | 581 | 556 | 572 | 144,000 | 2,860 |
| 2007-09-06 | 578 | 579 | 530 | 579 | 346,000 | 2,895 |
| 2007-09-05 | 603 | 606 | 587 | 588 | 152,000 | 2,940 |
| 2007-09-04 | 603 | 608 | 599 | 600 | 87,000 | 3,000 |
| 2007-09-03 | 622 | 622 | 597 | 604 | 221,000 | 3,020 |
| 2007-08-31 | 588 | 620 | 582 | 620 | 151,000 | 3,100 |
| 2007-08-30 | 598 | 603 | 580 | 587 | 189,000 | 2,935 |
| 2007-08-29 | 600 | 602 | 587 | 597 | 293,000 | 2,985 |
| 2007-08-28 | 620 | 620 | 603 | 606 | 106,000 | 3,030 |
| 2007-08-27 | 625 | 625 | 600 | 618 | 178,000 | 3,090 |
| 2007-08-24 | 605 | 614 | 600 | 608 | 106,000 | 3,040 |
| 2007-08-23 | 609 | 620 | 594 | 605 | 259,000 | 3,025 |
| 2007-08-22 | 583 | 588 | 577 | 579 | 256,000 | 2,895 |
| 2007-08-21 | 605 | 608 | 593 | 598 | 190,000 | 2,990 |
| 2007-08-20 | 647 | 649 | 598 | 618 | 248,000 | 3,090 |
| 2007-08-17 | 640 | 675 | 615 | 639 | 337,000 | 3,195 |
| 2007-08-16 | 629 | 640 | 606 | 639 | 219,000 | 3,195 |
| 2007-08-15 | 650 | 673 | 649 | 649 | 225,000 | 3,245 |
| 2007-08-14 | 650 | 667 | 647 | 652 | 221,000 | 3,260 |
| 2007-08-13 | 660 | 667 | 646 | 659 | 296,000 | 3,295 |
| 2007-08-10 | 696 | 696 | 672 | 678 | 511,000 | 3,390 |
| 2007-08-09 | 710 | 727 | 679 | 703 | 648,000 | 3,515 |
| 2007-08-08 | 701 | 708 | 688 | 693 | 208,000 | 3,465 |
| 2007-08-07 | 710 | 712 | 690 | 696 | 207,000 | 3,480 |
| 2007-08-06 | 704 | 714 | 697 | 709 | 145,000 | 3,545 |
| 2007-08-03 | 716 | 719 | 705 | 717 | 175,000 | 3,585 |
| 2007-08-02 | 724 | 725 | 691 | 718 | 246,000 | 3,590 |
| 2007-08-01 | 737 | 737 | 716 | 716 | 172,000 | 3,580 |
| 2007-07-31 | 743 | 746 | 724 | 745 | 325,000 | 3,725 |
| 2007-07-30 | 701 | 746 | 688 | 743 | 641,000 | 3,715 |
| 2007-07-27 | 660 | 703 | 645 | 702 | 536,000 | 3,510 |
| 2007-07-26 | 703 | 708 | 688 | 688 | 209,000 | 3,440 |
| 2007-07-25 | 702 | 709 | 695 | 706 | 311,000 | 3,530 |
| 2007-07-24 | 698 | 704 | 690 | 703 | 146,000 | 3,515 |
| 2007-07-23 | 696 | 700 | 692 | 699 | 219,000 | 3,495 |
| 2007-07-20 | 704 | 706 | 698 | 702 | 334,000 | 3,510 |
| 2007-07-19 | 703 | 707 | 701 | 704 | 174,000 | 3,520 |
| 2007-07-18 | 703 | 706 | 694 | 703 | 306,000 | 3,515 |
| 2007-07-17 | 703 | 706 | 695 | 704 | 276,000 | 3,520 |
| 2007-07-13 | 701 | 704 | 697 | 704 | 173,000 | 3,520 |
| 2007-07-12 | 702 | 702 | 695 | 696 | 172,000 | 3,480 |
| 2007-07-11 | 698 | 703 | 690 | 701 | 260,000 | 3,505 |
| 2007-07-10 | 702 | 705 | 699 | 702 | 165,000 | 3,510 |
| 2007-07-09 | 703 | 713 | 703 | 708 | 334,000 | 3,540 |
| 2007-07-06 | 709 | 712 | 703 | 707 | 250,000 | 3,535 |
| 2007-07-05 | 706 | 722 | 706 | 716 | 311,000 | 3,580 |
| 2007-07-04 | 712 | 713 | 702 | 705 | 138,000 | 3,525 |
| 2007-07-03 | 706 | 710 | 701 | 702 | 235,000 | 3,510 |
| 2007-07-02 | 708 | 715 | 704 | 709 | 141,000 | 3,545 |
| 2007-06-29 | 706 | 717 | 701 | 717 | 161,000 | 3,585 |
| 2007-06-28 | 686 | 705 | 681 | 705 | 399,000 | 3,525 |
| 2007-06-27 | 694 | 696 | 673 | 688 | 489,000 | 3,440 |
| 2007-06-26 | 690 | 699 | 676 | 696 | 444,000 | 3,480 |
| 2007-06-25 | 701 | 704 | 692 | 694 | 416,000 | 3,470 |
| 2007-06-22 | 701 | 707 | 688 | 705 | 543,000 | 3,525 |
| 2007-06-21 | 705 | 708 | 701 | 703 | 186,000 | 3,515 |
| 2007-06-20 | 708 | 712 | 704 | 705 | 193,000 | 3,525 |
| 2007-06-19 | 728 | 728 | 708 | 708 | 460,000 | 3,540 |
| 2007-06-18 | 708 | 728 | 707 | 726 | 328,000 | 3,630 |
| 2007-06-15 | 710 | 710 | 701 | 707 | 316,000 | 3,535 |
| 2007-06-14 | 706 | 714 | 699 | 705 | 219,000 | 3,525 |
| 2007-06-13 | 694 | 707 | 690 | 704 | 309,000 | 3,520 |
| 2007-06-12 | 707 | 711 | 694 | 694 | 593,000 | 3,470 |
| 2007-06-11 | 721 | 728 | 712 | 716 | 336,000 | 3,580 |
| 2007-06-08 | 712 | 717 | 701 | 717 | 557,000 | 3,585 |
| 2007-06-07 | 724 | 735 | 724 | 730 | 335,000 | 3,650 |
| 2007-06-06 | 713 | 738 | 711 | 730 | 414,000 | 3,650 |
| 2007-06-05 | 723 | 725 | 704 | 713 | 463,000 | 3,565 |
| 2007-06-04 | 710 | 731 | 703 | 731 | 657,000 | 3,655 |
| 2007-06-01 | 707 | 707 | 699 | 702 | 502,000 | 3,510 |
| 2007-05-31 | 696 | 705 | 691 | 699 | 382,000 | 3,495 |
| 2007-05-30 | 695 | 705 | 684 | 696 | 560,000 | 3,480 |
| 2007-05-29 | 670 | 695 | 670 | 690 | 488,000 | 3,450 |
| 2007-05-28 | 677 | 677 | 662 | 673 | 278,000 | 3,365 |
| 2007-05-25 | 680 | 680 | 667 | 674 | 336,000 | 3,370 |
| 2007-05-24 | 684 | 686 | 675 | 682 | 301,000 | 3,410 |
| 2007-05-23 | 672 | 686 | 669 | 682 | 595,000 | 3,410 |
| 2007-05-22 | 653 | 674 | 650 | 671 | 339,000 | 3,355 |
| 2007-05-21 | 635 | 654 | 630 | 653 | 240,000 | 3,265 |
| 2007-05-18 | 639 | 644 | 625 | 636 | 327,000 | 3,180 |
| 2007-05-17 | 652 | 652 | 637 | 646 | 269,000 | 3,230 |
| 2007-05-16 | 650 | 661 | 648 | 653 | 356,000 | 3,265 |
| 2007-05-15 | 649 | 660 | 625 | 640 | 412,000 | 3,200 |
| 2007-05-14 | 656 | 660 | 651 | 653 | 155,000 | 3,265 |
| 2007-05-11 | 652 | 659 | 647 | 657 | 204,000 | 3,285 |
| 2007-05-10 | 662 | 675 | 662 | 668 | 161,000 | 3,340 |
| 2007-05-09 | 646 | 663 | 646 | 661 | 308,000 | 3,305 |
| 2007-05-08 | 664 | 669 | 657 | 660 | 133,000 | 3,300 |
| 2007-05-07 | 668 | 669 | 656 | 665 | 343,000 | 3,325 |
| 2007-05-02 | 680 | 680 | 666 | 672 | 390,000 | 3,360 |
| 2007-05-01 | 670 | 684 | 667 | 679 | 780,000 | 3,395 |
| 2007-04-27 | 636 | 661 | 635 | 660 | 794,000 | 3,300 |
| 2007-04-26 | 610 | 634 | 610 | 631 | 411,000 | 3,155 |
| 2007-04-25 | 617 | 617 | 606 | 607 | 137,000 | 3,035 |
| 2007-04-24 | 607 | 620 | 604 | 618 | 351,000 | 3,090 |
| 2007-04-23 | 605 | 608 | 601 | 606 | 210,000 | 3,030 |
| 2007-04-20 | 607 | 608 | 602 | 602 | 135,000 | 3,010 |
| 2007-04-19 | 610 | 610 | 601 | 605 | 139,000 | 3,025 |
| 2007-04-18 | 613 | 613 | 607 | 611 | 191,000 | 3,055 |
| 2007-04-17 | 618 | 619 | 606 | 609 | 263,000 | 3,045 |
| 2007-04-16 | 604 | 622 | 603 | 612 | 451,000 | 3,060 |
| 2007-04-13 | 614 | 618 | 604 | 604 | 327,000 | 3,020 |
| 2007-04-12 | 609 | 618 | 608 | 613 | 252,000 | 3,065 |
| 2007-04-11 | 619 | 630 | 617 | 619 | 555,000 | 3,095 |
| 2007-04-10 | 595 | 618 | 591 | 617 | 635,000 | 3,085 |
| 2007-04-09 | 601 | 603 | 596 | 602 | 321,000 | 3,010 |
| 2007-04-06 | 601 | 606 | 585 | 601 | 695,000 | 3,005 |
| 2007-04-05 | 558 | 602 | 556 | 602 | 1,860,000 | 3,010 |
| 2007-04-04 | 543 | 572 | 538 | 568 | 1,134,000 | 2,840 |
| 2007-04-03 | 523 | 531 | 521 | 530 | 338,000 | 2,650 |
| 2007-04-02 | 542 | 549 | 534 | 536 | 469,000 | 2,680 |
| 2007-03-30 | 541 | 547 | 534 | 541 | 362,000 | 2,705 |
| 2007-03-29 | 521 | 542 | 510 | 539 | 526,000 | 2,695 |
| 2007-03-28 | 515 | 524 | 513 | 522 | 352,000 | 2,610 |
| 2007-03-27 | 521 | 526 | 509 | 515 | 407,000 | 2,575 |
| 2007-03-26 | 540 | 540 | 525 | 530 | 194,000 | 2,650 |
| 2007-03-23 | 545 | 547 | 533 | 535 | 282,000 | 2,675 |
| 2007-03-22 | 548 | 554 | 538 | 539 | 292,000 | 2,695 |
| 2007-03-20 | 541 | 544 | 538 | 538 | 240,000 | 2,690 |
| 2007-03-19 | 525 | 542 | 522 | 536 | 183,000 | 2,680 |
| 2007-03-16 | 549 | 551 | 537 | 539 | 250,000 | 2,695 |
| 2007-03-15 | 554 | 559 | 545 | 551 | 150,000 | 2,755 |
| 2007-03-14 | 560 | 562 | 544 | 545 | 347,000 | 2,725 |
| 2007-03-13 | 585 | 585 | 570 | 570 | 221,000 | 2,850 |
| 2007-03-12 | 588 | 590 | 580 | 585 | 280,000 | 2,925 |
| 2007-03-09 | 585 | 586 | 578 | 579 | 322,000 | 2,895 |
| 2007-03-08 | 577 | 586 | 569 | 586 | 323,000 | 2,930 |
| 2007-03-07 | 590 | 590 | 575 | 578 | 281,000 | 2,890 |
| 2007-03-06 | 541 | 572 | 537 | 568 | 281,000 | 2,840 |
| 2007-03-05 | 567 | 574 | 539 | 543 | 353,000 | 2,715 |
| 2007-03-02 | 562 | 590 | 562 | 580 | 520,000 | 2,900 |
| 2007-03-01 | 576 | 588 | 566 | 570 | 518,000 | 2,850 |
| 2007-02-28 | 545 | 578 | 540 | 576 | 794,000 | 2,880 |
| 2007-02-27 | 601 | 615 | 591 | 595 | 924,000 | 2,975 |
| 2007-02-26 | 589 | 592 | 583 | 587 | 1,000,000 | 2,935 |
| 2007-02-23 | 539 | 572 | 538 | 566 | 1,385,000 | 2,830 |
| 2007-02-22 | 538 | 541 | 534 | 537 | 112,000 | 2,685 |
| 2007-02-21 | 537 | 547 | 532 | 536 | 303,000 | 2,680 |
| 2007-02-20 | 545 | 546 | 528 | 538 | 280,000 | 2,690 |
| 2007-02-19 | 541 | 547 | 540 | 542 | 218,000 | 2,710 |
| 2007-02-16 | 546 | 547 | 539 | 542 | 313,000 | 2,710 |
| 2007-02-15 | 538 | 559 | 535 | 551 | 820,000 | 2,755 |
| 2007-02-14 | 537 | 538 | 532 | 533 | 241,000 | 2,665 |
| 2007-02-13 | 519 | 530 | 516 | 530 | 361,000 | 2,650 |
| 2007-02-09 | 512 | 516 | 502 | 512 | 361,000 | 2,560 |
| 2007-02-08 | 519 | 524 | 485 | 505 | 426,000 | 2,525 |
| 2007-02-07 | 524 | 524 | 510 | 515 | 216,000 | 2,575 |
| 2007-02-06 | 522 | 529 | 519 | 520 | 146,000 | 2,600 |
| 2007-02-05 | 530 | 531 | 515 | 517 | 324,000 | 2,585 |
| 2007-02-02 | 523 | 528 | 519 | 527 | 334,000 | 2,635 |
| 2007-02-01 | 521 | 524 | 515 | 520 | 194,000 | 2,600 |
| 2007-01-31 | 524 | 524 | 511 | 516 | 125,000 | 2,580 |
| 2007-01-30 | 533 | 537 | 523 | 524 | 317,000 | 2,620 |
| 2007-01-29 | 518 | 533 | 516 | 526 | 247,000 | 2,630 |
| 2007-01-26 | 510 | 515 | 510 | 515 | 60,000 | 2,575 |
| 2007-01-25 | 519 | 519 | 511 | 511 | 134,000 | 2,555 |
| 2007-01-24 | 512 | 516 | 508 | 514 | 240,000 | 2,570 |
| 2007-01-23 | 506 | 507 | 500 | 502 | 87,000 | 2,510 |
| 2007-01-22 | 507 | 512 | 502 | 507 | 316,000 | 2,535 |
| 2007-01-19 | 500 | 506 | 490 | 500 | 182,000 | 2,500 |
| 2007-01-18 | 500 | 500 | 495 | 496 | 62,000 | 2,480 |
| 2007-01-17 | 491 | 498 | 489 | 496 | 79,000 | 2,480 |
| 2007-01-16 | 490 | 506 | 485 | 496 | 249,000 | 2,480 |
| 2007-01-15 | 477 | 491 | 474 | 485 | 249,000 | 2,425 |
| 2007-01-12 | 463 | 471 | 460 | 470 | 73,000 | 2,350 |
| 2007-01-11 | 465 | 466 | 460 | 461 | 83,000 | 2,305 |
| 2007-01-10 | 476 | 476 | 464 | 468 | 118,000 | 2,340 |
| 2007-01-09 | 473 | 473 | 464 | 471 | 112,000 | 2,355 |
| 2007-01-05 | 485 | 485 | 470 | 473 | 50,000 | 2,365 |
| 2007-01-04 | 476 | 481 | 473 | 481 | 58,000 | 2,405 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
