9304 澁澤倉庫(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 502 | 515 | 502 | 515 | 28,000 | 2,575 |
| 2008-12-29 | 508 | 515 | 493 | 512 | 43,000 | 2,560 |
| 2008-12-26 | 493 | 508 | 493 | 508 | 25,000 | 2,540 |
| 2008-12-25 | 501 | 502 | 490 | 491 | 24,000 | 2,455 |
| 2008-12-24 | 485 | 488 | 485 | 486 | 25,000 | 2,430 |
| 2008-12-22 | 480 | 503 | 480 | 500 | 33,000 | 2,500 |
| 2008-12-19 | 483 | 488 | 480 | 480 | 30,000 | 2,400 |
| 2008-12-18 | 500 | 501 | 488 | 488 | 28,000 | 2,440 |
| 2008-12-17 | 499 | 499 | 488 | 499 | 27,000 | 2,495 |
| 2008-12-16 | 488 | 493 | 486 | 486 | 15,000 | 2,430 |
| 2008-12-15 | 496 | 503 | 480 | 495 | 75,000 | 2,475 |
| 2008-12-12 | 500 | 500 | 476 | 476 | 109,000 | 2,380 |
| 2008-12-11 | 492 | 500 | 490 | 499 | 59,000 | 2,495 |
| 2008-12-10 | 491 | 510 | 491 | 494 | 39,000 | 2,470 |
| 2008-12-09 | 500 | 506 | 495 | 500 | 130,000 | 2,500 |
| 2008-12-08 | 500 | 502 | 492 | 499 | 107,000 | 2,495 |
| 2008-12-05 | 495 | 500 | 485 | 494 | 66,000 | 2,470 |
| 2008-12-04 | 485 | 502 | 485 | 492 | 74,000 | 2,460 |
| 2008-12-03 | 490 | 497 | 485 | 490 | 84,000 | 2,450 |
| 2008-12-02 | 480 | 490 | 475 | 477 | 73,000 | 2,385 |
| 2008-12-01 | 490 | 491 | 479 | 485 | 84,000 | 2,425 |
| 2008-11-28 | 484 | 493 | 479 | 493 | 179,000 | 2,465 |
| 2008-11-27 | 487 | 496 | 479 | 489 | 94,000 | 2,445 |
| 2008-11-26 | 481 | 481 | 466 | 477 | 39,000 | 2,385 |
| 2008-11-25 | 489 | 494 | 469 | 488 | 62,000 | 2,440 |
| 2008-11-21 | 466 | 470 | 437 | 469 | 38,000 | 2,345 |
| 2008-11-20 | 469 | 478 | 469 | 471 | 19,000 | 2,355 |
| 2008-11-19 | 484 | 494 | 461 | 479 | 43,000 | 2,395 |
| 2008-11-18 | 470 | 490 | 469 | 472 | 39,000 | 2,360 |
| 2008-11-17 | 453 | 478 | 450 | 469 | 41,000 | 2,345 |
| 2008-11-14 | 474 | 490 | 463 | 463 | 48,000 | 2,315 |
| 2008-11-13 | 460 | 479 | 460 | 470 | 35,000 | 2,350 |
| 2008-11-12 | 473 | 483 | 473 | 478 | 24,000 | 2,390 |
| 2008-11-11 | 500 | 500 | 481 | 481 | 45,000 | 2,405 |
| 2008-11-10 | 498 | 512 | 492 | 506 | 51,000 | 2,530 |
| 2008-11-07 | 490 | 528 | 480 | 483 | 124,000 | 2,415 |
| 2008-11-06 | 542 | 560 | 513 | 515 | 102,000 | 2,575 |
| 2008-11-05 | 555 | 574 | 549 | 572 | 98,000 | 2,860 |
| 2008-11-04 | 533 | 559 | 526 | 531 | 78,000 | 2,655 |
| 2008-10-31 | 544 | 550 | 530 | 543 | 154,000 | 2,715 |
| 2008-10-30 | 522 | 535 | 501 | 534 | 120,000 | 2,670 |
| 2008-10-29 | 494 | 516 | 475 | 516 | 96,000 | 2,580 |
| 2008-10-28 | 432 | 454 | 410 | 454 | 149,000 | 2,270 |
| 2008-10-27 | 476 | 477 | 429 | 437 | 158,000 | 2,185 |
| 2008-10-24 | 539 | 539 | 514 | 526 | 144,000 | 2,630 |
| 2008-10-23 | 511 | 524 | 495 | 524 | 80,000 | 2,620 |
| 2008-10-22 | 551 | 551 | 522 | 543 | 98,000 | 2,715 |
| 2008-10-21 | 574 | 574 | 531 | 551 | 135,000 | 2,755 |
| 2008-10-20 | 491 | 526 | 491 | 524 | 114,000 | 2,620 |
| 2008-10-17 | 499 | 499 | 486 | 491 | 89,000 | 2,455 |
| 2008-10-16 | 466 | 474 | 452 | 474 | 61,000 | 2,370 |
| 2008-10-15 | 496 | 510 | 489 | 501 | 69,000 | 2,505 |
| 2008-10-14 | 477 | 497 | 477 | 497 | 45,000 | 2,485 |
| 2008-10-10 | 413 | 420 | 403 | 417 | 54,000 | 2,085 |
| 2008-10-09 | 450 | 450 | 425 | 440 | 61,000 | 2,200 |
| 2008-10-08 | 479 | 487 | 449 | 449 | 77,000 | 2,245 |
| 2008-10-07 | 527 | 527 | 486 | 494 | 165,000 | 2,470 |
| 2008-10-06 | 568 | 570 | 540 | 540 | 82,000 | 2,700 |
| 2008-10-03 | 584 | 584 | 569 | 576 | 65,000 | 2,880 |
| 2008-10-02 | 592 | 593 | 573 | 574 | 76,000 | 2,870 |
| 2008-10-01 | 600 | 600 | 587 | 590 | 51,000 | 2,950 |
| 2008-09-30 | 567 | 592 | 565 | 589 | 78,000 | 2,945 |
| 2008-09-29 | 585 | 587 | 576 | 587 | 65,000 | 2,935 |
| 2008-09-26 | 602 | 608 | 561 | 576 | 150,000 | 2,880 |
| 2008-09-25 | 601 | 611 | 592 | 592 | 129,000 | 2,960 |
| 2008-09-24 | 593 | 600 | 585 | 594 | 77,000 | 2,970 |
| 2008-09-22 | 604 | 624 | 604 | 613 | 90,000 | 3,065 |
| 2008-09-19 | 577 | 625 | 576 | 624 | 258,000 | 3,120 |
| 2008-09-18 | 575 | 596 | 563 | 587 | 192,000 | 2,935 |
| 2008-09-17 | 579 | 588 | 570 | 579 | 356,000 | 2,895 |
| 2008-09-16 | 592 | 615 | 587 | 587 | 397,000 | 2,935 |
| 2008-09-12 | 599 | 605 | 596 | 599 | 138,000 | 2,995 |
| 2008-09-11 | 589 | 600 | 586 | 589 | 107,000 | 2,945 |
| 2008-09-10 | 589 | 620 | 585 | 599 | 130,000 | 2,995 |
| 2008-09-09 | 599 | 607 | 597 | 599 | 78,000 | 2,995 |
| 2008-09-08 | 582 | 612 | 582 | 612 | 110,000 | 3,060 |
| 2008-09-05 | 590 | 593 | 581 | 581 | 138,000 | 2,905 |
| 2008-09-04 | 596 | 600 | 586 | 598 | 64,000 | 2,990 |
| 2008-09-03 | 572 | 592 | 572 | 592 | 53,000 | 2,960 |
| 2008-09-02 | 582 | 589 | 560 | 564 | 77,000 | 2,820 |
| 2008-09-01 | 593 | 593 | 580 | 580 | 44,000 | 2,900 |
| 2008-08-29 | 599 | 599 | 588 | 596 | 149,000 | 2,980 |
| 2008-08-28 | 581 | 589 | 579 | 579 | 46,000 | 2,895 |
| 2008-08-27 | 589 | 595 | 580 | 580 | 59,000 | 2,900 |
| 2008-08-26 | 582 | 592 | 580 | 587 | 61,000 | 2,935 |
| 2008-08-25 | 593 | 595 | 588 | 592 | 43,000 | 2,960 |
| 2008-08-22 | 580 | 580 | 570 | 573 | 42,000 | 2,865 |
| 2008-08-21 | 576 | 576 | 570 | 571 | 19,000 | 2,855 |
| 2008-08-20 | 573 | 578 | 571 | 576 | 51,000 | 2,880 |
| 2008-08-19 | 595 | 595 | 573 | 575 | 47,000 | 2,875 |
| 2008-08-18 | 594 | 597 | 583 | 593 | 61,000 | 2,965 |
| 2008-08-15 | 570 | 597 | 570 | 584 | 30,000 | 2,920 |
| 2008-08-14 | 575 | 578 | 571 | 575 | 33,000 | 2,875 |
| 2008-08-13 | 597 | 597 | 571 | 578 | 42,000 | 2,890 |
| 2008-08-12 | 602 | 604 | 598 | 599 | 59,000 | 2,995 |
| 2008-08-11 | 605 | 606 | 600 | 606 | 61,000 | 3,030 |
| 2008-08-08 | 615 | 615 | 605 | 605 | 49,000 | 3,025 |
| 2008-08-07 | 628 | 628 | 618 | 620 | 25,000 | 3,100 |
| 2008-08-06 | 619 | 630 | 617 | 628 | 77,000 | 3,140 |
| 2008-08-05 | 609 | 620 | 608 | 615 | 71,000 | 3,075 |
| 2008-08-04 | 607 | 615 | 607 | 609 | 53,000 | 3,045 |
| 2008-08-01 | 619 | 628 | 614 | 614 | 52,000 | 3,070 |
| 2008-07-31 | 619 | 635 | 618 | 624 | 80,000 | 3,120 |
| 2008-07-30 | 613 | 623 | 607 | 620 | 89,000 | 3,100 |
| 2008-07-29 | 608 | 608 | 600 | 604 | 90,000 | 3,020 |
| 2008-07-28 | 619 | 621 | 609 | 612 | 50,000 | 3,060 |
| 2008-07-25 | 613 | 613 | 606 | 609 | 79,000 | 3,045 |
| 2008-07-24 | 609 | 623 | 604 | 623 | 122,000 | 3,115 |
| 2008-07-23 | 601 | 613 | 601 | 603 | 100,000 | 3,015 |
| 2008-07-22 | 592 | 610 | 592 | 609 | 76,000 | 3,045 |
| 2008-07-18 | 588 | 588 | 577 | 584 | 47,000 | 2,920 |
| 2008-07-17 | 565 | 585 | 565 | 582 | 52,000 | 2,910 |
| 2008-07-16 | 572 | 575 | 566 | 572 | 31,000 | 2,860 |
| 2008-07-15 | 582 | 582 | 560 | 569 | 62,000 | 2,845 |
| 2008-07-14 | 583 | 585 | 579 | 582 | 39,000 | 2,910 |
| 2008-07-11 | 570 | 588 | 565 | 579 | 57,000 | 2,895 |
| 2008-07-10 | 573 | 582 | 573 | 577 | 29,000 | 2,885 |
| 2008-07-09 | 573 | 579 | 572 | 573 | 44,000 | 2,865 |
| 2008-07-08 | 575 | 575 | 567 | 567 | 57,000 | 2,835 |
| 2008-07-07 | 575 | 580 | 571 | 577 | 24,000 | 2,885 |
| 2008-07-04 | 567 | 580 | 558 | 577 | 57,000 | 2,885 |
| 2008-07-03 | 555 | 562 | 555 | 561 | 26,000 | 2,805 |
| 2008-07-02 | 569 | 576 | 555 | 559 | 64,000 | 2,795 |
| 2008-07-01 | 570 | 572 | 565 | 569 | 43,000 | 2,845 |
| 2008-06-30 | 576 | 582 | 570 | 577 | 76,000 | 2,885 |
| 2008-06-27 | 555 | 598 | 549 | 586 | 126,000 | 2,930 |
| 2008-06-26 | 561 | 566 | 555 | 558 | 77,000 | 2,790 |
| 2008-06-25 | 556 | 561 | 544 | 561 | 82,000 | 2,805 |
| 2008-06-24 | 546 | 558 | 534 | 550 | 86,000 | 2,750 |
| 2008-06-23 | 542 | 549 | 530 | 537 | 96,000 | 2,685 |
| 2008-06-20 | 546 | 565 | 544 | 544 | 70,000 | 2,720 |
| 2008-06-19 | 564 | 567 | 547 | 547 | 82,000 | 2,735 |
| 2008-06-18 | 554 | 569 | 554 | 561 | 87,000 | 2,805 |
| 2008-06-17 | 566 | 580 | 545 | 580 | 352,000 | 2,900 |
| 2008-06-16 | 559 | 583 | 550 | 568 | 178,000 | 2,840 |
| 2008-06-13 | 575 | 575 | 555 | 557 | 172,000 | 2,785 |
| 2008-06-12 | 589 | 595 | 575 | 585 | 119,000 | 2,925 |
| 2008-06-11 | 599 | 602 | 581 | 589 | 69,000 | 2,945 |
| 2008-06-10 | 611 | 611 | 596 | 599 | 30,000 | 2,995 |
| 2008-06-09 | 618 | 618 | 605 | 611 | 58,000 | 3,055 |
| 2008-06-06 | 626 | 632 | 621 | 621 | 74,000 | 3,105 |
| 2008-06-05 | 615 | 624 | 614 | 620 | 38,000 | 3,100 |
| 2008-06-04 | 615 | 620 | 610 | 617 | 57,000 | 3,085 |
| 2008-06-03 | 616 | 617 | 602 | 605 | 55,000 | 3,025 |
| 2008-06-02 | 614 | 622 | 606 | 618 | 31,000 | 3,090 |
| 2008-05-30 | 612 | 620 | 612 | 616 | 89,000 | 3,080 |
| 2008-05-29 | 596 | 602 | 591 | 602 | 50,000 | 3,010 |
| 2008-05-28 | 610 | 614 | 593 | 594 | 84,000 | 2,970 |
| 2008-05-27 | 602 | 610 | 602 | 610 | 38,000 | 3,050 |
| 2008-05-26 | 599 | 614 | 594 | 601 | 93,000 | 3,005 |
| 2008-05-23 | 612 | 617 | 598 | 599 | 60,000 | 2,995 |
| 2008-05-22 | 605 | 617 | 599 | 611 | 44,000 | 3,055 |
| 2008-05-21 | 606 | 608 | 595 | 608 | 119,000 | 3,040 |
| 2008-05-20 | 610 | 610 | 605 | 605 | 50,000 | 3,025 |
| 2008-05-19 | 606 | 610 | 599 | 608 | 61,000 | 3,040 |
| 2008-05-16 | 624 | 625 | 605 | 605 | 101,000 | 3,025 |
| 2008-05-15 | 635 | 638 | 618 | 621 | 66,000 | 3,105 |
| 2008-05-14 | 602 | 635 | 602 | 635 | 80,000 | 3,175 |
| 2008-05-13 | 599 | 619 | 596 | 616 | 44,000 | 3,080 |
| 2008-05-12 | 587 | 600 | 580 | 599 | 46,000 | 2,995 |
| 2008-05-09 | 619 | 623 | 602 | 607 | 75,000 | 3,035 |
| 2008-05-08 | 627 | 633 | 625 | 629 | 35,000 | 3,145 |
| 2008-05-07 | 639 | 640 | 622 | 626 | 59,000 | 3,130 |
| 2008-05-02 | 624 | 632 | 623 | 630 | 20,000 | 3,150 |
| 2008-05-01 | 621 | 629 | 620 | 622 | 40,000 | 3,110 |
| 2008-04-30 | 630 | 631 | 613 | 620 | 56,000 | 3,100 |
| 2008-04-28 | 625 | 632 | 620 | 630 | 42,000 | 3,150 |
| 2008-04-25 | 633 | 640 | 623 | 632 | 53,000 | 3,160 |
| 2008-04-24 | 617 | 622 | 613 | 613 | 18,000 | 3,065 |
| 2008-04-23 | 622 | 622 | 613 | 619 | 43,000 | 3,095 |
| 2008-04-22 | 632 | 632 | 611 | 612 | 51,000 | 3,060 |
| 2008-04-21 | 633 | 638 | 630 | 631 | 29,000 | 3,155 |
| 2008-04-18 | 630 | 630 | 620 | 629 | 43,000 | 3,145 |
| 2008-04-17 | 633 | 639 | 616 | 630 | 45,000 | 3,150 |
| 2008-04-16 | 620 | 634 | 620 | 632 | 26,000 | 3,160 |
| 2008-04-15 | 611 | 625 | 611 | 624 | 89,000 | 3,120 |
| 2008-04-14 | 623 | 623 | 601 | 610 | 63,000 | 3,050 |
| 2008-04-11 | 612 | 623 | 609 | 615 | 130,000 | 3,075 |
| 2008-04-10 | 613 | 616 | 610 | 610 | 56,000 | 3,050 |
| 2008-04-09 | 648 | 648 | 611 | 618 | 120,000 | 3,090 |
| 2008-04-08 | 656 | 663 | 645 | 648 | 63,000 | 3,240 |
| 2008-04-07 | 644 | 652 | 640 | 647 | 26,000 | 3,235 |
| 2008-04-04 | 643 | 645 | 638 | 642 | 68,000 | 3,210 |
| 2008-04-03 | 660 | 665 | 654 | 661 | 89,000 | 3,305 |
| 2008-04-02 | 650 | 681 | 650 | 671 | 44,000 | 3,355 |
| 2008-04-01 | 660 | 661 | 641 | 652 | 109,000 | 3,260 |
| 2008-03-31 | 660 | 665 | 637 | 660 | 140,000 | 3,300 |
| 2008-03-28 | 692 | 692 | 655 | 661 | 113,000 | 3,305 |
| 2008-03-27 | 698 | 704 | 690 | 698 | 114,000 | 3,490 |
| 2008-03-26 | 710 | 710 | 690 | 701 | 96,000 | 3,505 |
| 2008-03-25 | 685 | 726 | 677 | 720 | 211,000 | 3,600 |
| 2008-03-24 | 639 | 688 | 639 | 675 | 181,000 | 3,375 |
| 2008-03-21 | 663 | 667 | 606 | 638 | 127,000 | 3,190 |
| 2008-03-19 | 619 | 666 | 619 | 653 | 207,000 | 3,265 |
| 2008-03-18 | 593 | 605 | 585 | 596 | 250,000 | 2,980 |
| 2008-03-17 | 591 | 612 | 570 | 583 | 130,000 | 2,915 |
| 2008-03-14 | 640 | 641 | 623 | 623 | 255,000 | 3,115 |
| 2008-03-13 | 668 | 678 | 661 | 666 | 184,000 | 3,330 |
| 2008-03-12 | 661 | 692 | 649 | 668 | 374,000 | 3,340 |
| 2008-03-11 | 666 | 666 | 644 | 654 | 175,000 | 3,270 |
| 2008-03-10 | 670 | 676 | 664 | 668 | 201,000 | 3,340 |
| 2008-03-07 | 651 | 682 | 651 | 673 | 208,000 | 3,365 |
| 2008-03-06 | 639 | 665 | 639 | 660 | 65,000 | 3,300 |
| 2008-03-05 | 643 | 645 | 638 | 638 | 65,000 | 3,190 |
| 2008-03-04 | 642 | 651 | 637 | 637 | 83,000 | 3,185 |
| 2008-03-03 | 654 | 654 | 636 | 639 | 67,000 | 3,195 |
| 2008-02-29 | 652 | 657 | 646 | 654 | 103,000 | 3,270 |
| 2008-02-28 | 653 | 658 | 650 | 650 | 43,000 | 3,250 |
| 2008-02-27 | 658 | 658 | 650 | 658 | 106,000 | 3,290 |
| 2008-02-26 | 669 | 669 | 652 | 652 | 92,000 | 3,260 |
| 2008-02-25 | 676 | 676 | 659 | 670 | 95,000 | 3,350 |
| 2008-02-22 | 656 | 666 | 655 | 655 | 82,000 | 3,275 |
| 2008-02-21 | 644 | 670 | 644 | 666 | 125,000 | 3,330 |
| 2008-02-20 | 670 | 670 | 644 | 644 | 120,000 | 3,220 |
| 2008-02-19 | 676 | 680 | 667 | 670 | 73,000 | 3,350 |
| 2008-02-18 | 680 | 685 | 667 | 667 | 88,000 | 3,335 |
| 2008-02-15 | 685 | 693 | 677 | 679 | 144,000 | 3,395 |
| 2008-02-14 | 684 | 684 | 661 | 675 | 62,000 | 3,375 |
| 2008-02-13 | 681 | 685 | 657 | 658 | 254,000 | 3,290 |
| 2008-02-12 | 682 | 694 | 677 | 691 | 210,000 | 3,455 |
| 2008-02-08 | 684 | 691 | 680 | 681 | 71,000 | 3,405 |
| 2008-02-07 | 685 | 695 | 670 | 685 | 158,000 | 3,425 |
| 2008-02-06 | 671 | 687 | 671 | 683 | 127,000 | 3,415 |
| 2008-02-05 | 699 | 706 | 694 | 705 | 84,000 | 3,525 |
| 2008-02-04 | 668 | 708 | 668 | 700 | 95,000 | 3,500 |
| 2008-02-01 | 679 | 685 | 664 | 677 | 96,000 | 3,385 |
| 2008-01-31 | 645 | 680 | 641 | 679 | 150,000 | 3,395 |
| 2008-01-30 | 648 | 654 | 638 | 640 | 192,000 | 3,200 |
| 2008-01-29 | 635 | 658 | 632 | 658 | 83,000 | 3,290 |
| 2008-01-28 | 639 | 639 | 630 | 633 | 129,000 | 3,165 |
| 2008-01-25 | 647 | 647 | 630 | 647 | 81,000 | 3,235 |
| 2008-01-24 | 627 | 648 | 617 | 637 | 146,000 | 3,185 |
| 2008-01-23 | 604 | 620 | 600 | 618 | 130,000 | 3,090 |
| 2008-01-22 | 607 | 618 | 602 | 602 | 272,000 | 3,010 |
| 2008-01-21 | 635 | 635 | 615 | 618 | 179,000 | 3,090 |
| 2008-01-18 | 641 | 653 | 631 | 648 | 291,000 | 3,240 |
| 2008-01-17 | 653 | 653 | 640 | 645 | 177,000 | 3,225 |
| 2008-01-16 | 647 | 652 | 642 | 643 | 239,000 | 3,215 |
| 2008-01-15 | 658 | 662 | 650 | 650 | 167,000 | 3,250 |
| 2008-01-11 | 670 | 671 | 654 | 664 | 175,000 | 3,320 |
| 2008-01-10 | 658 | 674 | 652 | 669 | 140,000 | 3,345 |
| 2008-01-09 | 625 | 660 | 620 | 658 | 132,000 | 3,290 |
| 2008-01-08 | 615 | 626 | 613 | 625 | 151,000 | 3,125 |
| 2008-01-07 | 625 | 626 | 615 | 617 | 187,000 | 3,085 |
| 2008-01-04 | 660 | 660 | 630 | 632 | 154,000 | 3,160 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
