9304 澁澤倉庫(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 302 | 310 | 302 | 310 | 38,000 | 1,550 |
| 2009-12-29 | 292 | 301 | 292 | 301 | 48,000 | 1,505 |
| 2009-12-28 | 297 | 297 | 293 | 293 | 22,000 | 1,465 |
| 2009-12-25 | 297 | 297 | 294 | 296 | 50,000 | 1,480 |
| 2009-12-24 | 294 | 297 | 290 | 295 | 25,000 | 1,475 |
| 2009-12-22 | 289 | 297 | 289 | 290 | 86,000 | 1,450 |
| 2009-12-21 | 289 | 293 | 289 | 289 | 25,000 | 1,445 |
| 2009-12-18 | 291 | 292 | 286 | 291 | 26,000 | 1,455 |
| 2009-12-17 | 294 | 294 | 290 | 293 | 29,000 | 1,465 |
| 2009-12-16 | 293 | 294 | 290 | 294 | 41,000 | 1,470 |
| 2009-12-15 | 290 | 295 | 282 | 294 | 46,000 | 1,470 |
| 2009-12-14 | 291 | 295 | 288 | 291 | 164,000 | 1,455 |
| 2009-12-11 | 277 | 278 | 267 | 276 | 193,000 | 1,380 |
| 2009-12-10 | 265 | 267 | 265 | 267 | 26,000 | 1,335 |
| 2009-12-09 | 263 | 266 | 263 | 264 | 38,000 | 1,320 |
| 2009-12-08 | 262 | 267 | 262 | 263 | 61,000 | 1,315 |
| 2009-12-07 | 265 | 272 | 263 | 267 | 97,000 | 1,335 |
| 2009-12-04 | 261 | 263 | 256 | 260 | 112,000 | 1,300 |
| 2009-12-03 | 254 | 262 | 254 | 259 | 122,000 | 1,295 |
| 2009-12-02 | 255 | 265 | 250 | 252 | 118,000 | 1,260 |
| 2009-12-01 | 255 | 258 | 252 | 256 | 108,000 | 1,280 |
| 2009-11-30 | 253 | 257 | 250 | 250 | 120,000 | 1,250 |
| 2009-11-27 | 269 | 269 | 251 | 252 | 115,000 | 1,260 |
| 2009-11-26 | 268 | 270 | 267 | 269 | 29,000 | 1,345 |
| 2009-11-25 | 274 | 274 | 265 | 269 | 102,000 | 1,345 |
| 2009-11-24 | 278 | 278 | 273 | 274 | 63,000 | 1,370 |
| 2009-11-20 | 278 | 284 | 278 | 283 | 70,000 | 1,415 |
| 2009-11-19 | 287 | 287 | 280 | 282 | 50,000 | 1,410 |
| 2009-11-18 | 286 | 286 | 281 | 284 | 79,000 | 1,420 |
| 2009-11-17 | 288 | 288 | 286 | 286 | 25,000 | 1,430 |
| 2009-11-16 | 286 | 290 | 282 | 288 | 70,000 | 1,440 |
| 2009-11-13 | 293 | 293 | 289 | 290 | 22,000 | 1,450 |
| 2009-11-12 | 291 | 291 | 290 | 290 | 88,000 | 1,450 |
| 2009-11-11 | 295 | 295 | 293 | 293 | 36,000 | 1,465 |
| 2009-11-10 | 288 | 295 | 288 | 293 | 101,000 | 1,465 |
| 2009-11-09 | 286 | 301 | 282 | 284 | 121,000 | 1,420 |
| 2009-11-06 | 287 | 287 | 283 | 283 | 54,000 | 1,415 |
| 2009-11-05 | 286 | 287 | 283 | 284 | 66,000 | 1,420 |
| 2009-11-04 | 281 | 286 | 275 | 286 | 120,000 | 1,430 |
| 2009-11-02 | 283 | 288 | 282 | 283 | 116,000 | 1,415 |
| 2009-10-30 | 289 | 289 | 282 | 283 | 93,000 | 1,415 |
| 2009-10-29 | 286 | 286 | 283 | 285 | 182,000 | 1,425 |
| 2009-10-28 | 291 | 295 | 290 | 292 | 170,000 | 1,460 |
| 2009-10-27 | 301 | 306 | 294 | 296 | 151,000 | 1,480 |
| 2009-10-26 | 303 | 307 | 300 | 306 | 144,000 | 1,530 |
| 2009-10-23 | 315 | 317 | 308 | 308 | 114,000 | 1,540 |
| 2009-10-22 | 321 | 321 | 310 | 313 | 68,000 | 1,565 |
| 2009-10-21 | 317 | 324 | 317 | 321 | 61,000 | 1,605 |
| 2009-10-20 | 315 | 322 | 315 | 320 | 64,000 | 1,600 |
| 2009-10-19 | 322 | 322 | 317 | 320 | 66,000 | 1,600 |
| 2009-10-16 | 319 | 326 | 316 | 322 | 55,000 | 1,610 |
| 2009-10-15 | 323 | 327 | 317 | 318 | 86,000 | 1,590 |
| 2009-10-14 | 318 | 322 | 318 | 319 | 73,000 | 1,595 |
| 2009-10-13 | 321 | 324 | 315 | 323 | 68,000 | 1,615 |
| 2009-10-09 | 320 | 325 | 320 | 321 | 91,000 | 1,605 |
| 2009-10-08 | 324 | 325 | 322 | 322 | 146,000 | 1,610 |
| 2009-10-07 | 327 | 333 | 326 | 331 | 46,000 | 1,655 |
| 2009-10-06 | 325 | 334 | 325 | 329 | 120,000 | 1,645 |
| 2009-10-05 | 335 | 335 | 328 | 330 | 75,000 | 1,650 |
| 2009-10-02 | 337 | 341 | 332 | 335 | 102,000 | 1,675 |
| 2009-10-01 | 341 | 345 | 335 | 337 | 30,000 | 1,685 |
| 2009-09-30 | 340 | 341 | 334 | 341 | 107,000 | 1,705 |
| 2009-09-29 | 342 | 342 | 336 | 337 | 290,000 | 1,685 |
| 2009-09-28 | 341 | 345 | 338 | 345 | 60,000 | 1,725 |
| 2009-09-25 | 346 | 346 | 338 | 342 | 70,000 | 1,710 |
| 2009-09-24 | 341 | 344 | 341 | 342 | 89,000 | 1,710 |
| 2009-09-18 | 341 | 344 | 338 | 340 | 129,000 | 1,700 |
| 2009-09-17 | 344 | 345 | 339 | 343 | 49,000 | 1,715 |
| 2009-09-16 | 341 | 345 | 340 | 341 | 98,000 | 1,705 |
| 2009-09-15 | 345 | 345 | 339 | 339 | 139,000 | 1,695 |
| 2009-09-14 | 347 | 348 | 341 | 343 | 87,000 | 1,715 |
| 2009-09-11 | 352 | 352 | 347 | 348 | 102,000 | 1,740 |
| 2009-09-10 | 349 | 351 | 347 | 350 | 39,000 | 1,750 |
| 2009-09-09 | 347 | 348 | 347 | 347 | 80,000 | 1,735 |
| 2009-09-08 | 352 | 352 | 349 | 349 | 16,000 | 1,745 |
| 2009-09-07 | 349 | 349 | 347 | 347 | 74,000 | 1,735 |
| 2009-09-04 | 349 | 349 | 347 | 347 | 81,000 | 1,735 |
| 2009-09-03 | 347 | 350 | 347 | 347 | 25,000 | 1,735 |
| 2009-09-02 | 356 | 356 | 347 | 347 | 94,000 | 1,735 |
| 2009-09-01 | 357 | 357 | 354 | 356 | 28,000 | 1,780 |
| 2009-08-31 | 355 | 359 | 355 | 356 | 21,000 | 1,780 |
| 2009-08-28 | 351 | 356 | 349 | 355 | 56,000 | 1,775 |
| 2009-08-27 | 351 | 351 | 348 | 350 | 37,000 | 1,750 |
| 2009-08-26 | 352 | 353 | 350 | 352 | 31,000 | 1,760 |
| 2009-08-25 | 352 | 353 | 349 | 349 | 66,000 | 1,745 |
| 2009-08-24 | 352 | 358 | 350 | 352 | 74,000 | 1,760 |
| 2009-08-21 | 354 | 354 | 347 | 349 | 48,000 | 1,745 |
| 2009-08-20 | 352 | 357 | 350 | 357 | 51,000 | 1,785 |
| 2009-08-19 | 352 | 355 | 350 | 350 | 20,000 | 1,750 |
| 2009-08-18 | 352 | 354 | 347 | 354 | 32,000 | 1,770 |
| 2009-08-17 | 355 | 360 | 350 | 350 | 79,000 | 1,750 |
| 2009-08-14 | 359 | 361 | 354 | 355 | 100,000 | 1,775 |
| 2009-08-13 | 361 | 363 | 359 | 360 | 24,000 | 1,800 |
| 2009-08-12 | 354 | 360 | 354 | 356 | 69,000 | 1,780 |
| 2009-08-11 | 361 | 364 | 359 | 359 | 67,000 | 1,795 |
| 2009-08-10 | 355 | 360 | 353 | 360 | 48,000 | 1,800 |
| 2009-08-07 | 352 | 353 | 350 | 350 | 30,000 | 1,750 |
| 2009-08-06 | 360 | 360 | 357 | 357 | 20,000 | 1,785 |
| 2009-08-05 | 362 | 365 | 358 | 359 | 26,000 | 1,795 |
| 2009-08-04 | 363 | 364 | 362 | 362 | 22,000 | 1,810 |
| 2009-08-03 | 365 | 365 | 356 | 362 | 19,000 | 1,810 |
| 2009-07-31 | 355 | 362 | 354 | 361 | 22,000 | 1,805 |
| 2009-07-30 | 355 | 358 | 354 | 355 | 30,000 | 1,775 |
| 2009-07-29 | 358 | 360 | 353 | 360 | 19,000 | 1,800 |
| 2009-07-28 | 365 | 365 | 352 | 357 | 101,000 | 1,785 |
| 2009-07-27 | 364 | 369 | 362 | 365 | 66,000 | 1,825 |
| 2009-07-24 | 367 | 367 | 362 | 363 | 39,000 | 1,815 |
| 2009-07-23 | 348 | 372 | 348 | 357 | 84,000 | 1,785 |
| 2009-07-22 | 341 | 354 | 339 | 347 | 131,000 | 1,735 |
| 2009-07-21 | 345 | 348 | 335 | 339 | 110,000 | 1,695 |
| 2009-07-17 | 341 | 344 | 339 | 340 | 52,000 | 1,700 |
| 2009-07-16 | 340 | 350 | 336 | 340 | 100,000 | 1,700 |
| 2009-07-15 | 344 | 346 | 337 | 339 | 94,000 | 1,695 |
| 2009-07-14 | 352 | 352 | 336 | 344 | 75,000 | 1,720 |
| 2009-07-13 | 357 | 358 | 345 | 345 | 84,000 | 1,725 |
| 2009-07-10 | 359 | 361 | 354 | 359 | 107,000 | 1,795 |
| 2009-07-09 | 365 | 368 | 359 | 360 | 110,000 | 1,800 |
| 2009-07-08 | 372 | 372 | 366 | 366 | 63,000 | 1,830 |
| 2009-07-07 | 373 | 374 | 370 | 374 | 36,000 | 1,870 |
| 2009-07-06 | 370 | 370 | 368 | 368 | 48,000 | 1,840 |
| 2009-07-03 | 369 | 370 | 366 | 370 | 96,000 | 1,850 |
| 2009-07-02 | 373 | 373 | 370 | 370 | 36,000 | 1,850 |
| 2009-07-01 | 374 | 375 | 371 | 372 | 48,000 | 1,860 |
| 2009-06-30 | 372 | 376 | 370 | 373 | 42,000 | 1,865 |
| 2009-06-29 | 378 | 380 | 369 | 370 | 57,000 | 1,850 |
| 2009-06-26 | 380 | 381 | 376 | 380 | 81,000 | 1,900 |
| 2009-06-25 | 377 | 380 | 371 | 375 | 217,000 | 1,875 |
| 2009-06-24 | 378 | 381 | 376 | 380 | 31,000 | 1,900 |
| 2009-06-23 | 385 | 385 | 375 | 377 | 47,000 | 1,885 |
| 2009-06-22 | 379 | 389 | 376 | 389 | 114,000 | 1,945 |
| 2009-06-19 | 376 | 379 | 375 | 376 | 53,000 | 1,880 |
| 2009-06-18 | 376 | 376 | 371 | 375 | 38,000 | 1,875 |
| 2009-06-17 | 379 | 381 | 371 | 376 | 107,000 | 1,880 |
| 2009-06-16 | 390 | 390 | 378 | 382 | 73,000 | 1,910 |
| 2009-06-15 | 386 | 392 | 385 | 389 | 111,000 | 1,945 |
| 2009-06-12 | 379 | 384 | 378 | 378 | 134,000 | 1,890 |
| 2009-06-11 | 384 | 384 | 380 | 380 | 22,000 | 1,900 |
| 2009-06-10 | 378 | 385 | 378 | 385 | 67,000 | 1,925 |
| 2009-06-09 | 380 | 382 | 378 | 382 | 38,000 | 1,910 |
| 2009-06-08 | 400 | 400 | 381 | 381 | 73,000 | 1,905 |
| 2009-06-05 | 387 | 387 | 380 | 380 | 31,000 | 1,900 |
| 2009-06-04 | 383 | 386 | 378 | 384 | 62,000 | 1,920 |
| 2009-06-03 | 387 | 389 | 378 | 381 | 57,000 | 1,905 |
| 2009-06-02 | 395 | 395 | 382 | 388 | 76,000 | 1,940 |
| 2009-06-01 | 379 | 391 | 378 | 388 | 62,000 | 1,940 |
| 2009-05-29 | 381 | 383 | 375 | 378 | 72,000 | 1,890 |
| 2009-05-28 | 378 | 382 | 376 | 377 | 38,000 | 1,885 |
| 2009-05-27 | 387 | 387 | 378 | 382 | 60,000 | 1,910 |
| 2009-05-26 | 380 | 389 | 375 | 385 | 64,000 | 1,925 |
| 2009-05-25 | 379 | 379 | 372 | 374 | 26,000 | 1,870 |
| 2009-05-22 | 371 | 371 | 369 | 369 | 15,000 | 1,845 |
| 2009-05-21 | 373 | 374 | 370 | 371 | 16,000 | 1,855 |
| 2009-05-20 | 372 | 380 | 372 | 374 | 29,000 | 1,870 |
| 2009-05-19 | 377 | 382 | 368 | 377 | 53,000 | 1,885 |
| 2009-05-18 | 386 | 386 | 370 | 371 | 57,000 | 1,855 |
| 2009-05-15 | 377 | 391 | 377 | 391 | 52,000 | 1,955 |
| 2009-05-14 | 386 | 386 | 378 | 379 | 99,000 | 1,895 |
| 2009-05-13 | 399 | 399 | 398 | 398 | 9,000 | 1,990 |
| 2009-05-12 | 405 | 405 | 398 | 399 | 38,000 | 1,995 |
| 2009-05-11 | 398 | 403 | 394 | 403 | 54,000 | 2,015 |
| 2009-05-08 | 389 | 395 | 379 | 394 | 70,000 | 1,970 |
| 2009-05-07 | 373 | 392 | 373 | 392 | 52,000 | 1,960 |
| 2009-05-01 | 368 | 369 | 361 | 362 | 43,000 | 1,810 |
| 2009-04-30 | 374 | 375 | 367 | 367 | 61,000 | 1,835 |
| 2009-04-28 | 368 | 372 | 361 | 361 | 45,000 | 1,805 |
| 2009-04-27 | 376 | 376 | 364 | 365 | 46,000 | 1,825 |
| 2009-04-24 | 373 | 375 | 366 | 368 | 85,000 | 1,840 |
| 2009-04-23 | 383 | 383 | 366 | 375 | 122,000 | 1,875 |
| 2009-04-22 | 384 | 387 | 379 | 380 | 95,000 | 1,900 |
| 2009-04-21 | 405 | 405 | 382 | 389 | 81,000 | 1,945 |
| 2009-04-20 | 403 | 407 | 400 | 407 | 77,000 | 2,035 |
| 2009-04-17 | 412 | 412 | 396 | 396 | 76,000 | 1,980 |
| 2009-04-16 | 406 | 413 | 402 | 407 | 63,000 | 2,035 |
| 2009-04-15 | 408 | 408 | 405 | 406 | 13,000 | 2,030 |
| 2009-04-14 | 410 | 410 | 400 | 403 | 74,000 | 2,015 |
| 2009-04-13 | 407 | 414 | 406 | 410 | 16,000 | 2,050 |
| 2009-04-10 | 414 | 414 | 406 | 406 | 25,000 | 2,030 |
| 2009-04-09 | 394 | 420 | 394 | 409 | 65,000 | 2,045 |
| 2009-04-08 | 422 | 422 | 398 | 399 | 40,000 | 1,995 |
| 2009-04-07 | 421 | 426 | 416 | 421 | 31,000 | 2,105 |
| 2009-04-06 | 453 | 453 | 423 | 423 | 34,000 | 2,115 |
| 2009-04-03 | 468 | 468 | 437 | 444 | 64,000 | 2,220 |
| 2009-04-02 | 459 | 477 | 453 | 468 | 66,000 | 2,340 |
| 2009-04-01 | 467 | 467 | 456 | 459 | 25,000 | 2,295 |
| 2009-03-31 | 470 | 470 | 453 | 462 | 39,000 | 2,310 |
| 2009-03-30 | 472 | 479 | 467 | 467 | 36,000 | 2,335 |
| 2009-03-27 | 480 | 484 | 472 | 472 | 59,000 | 2,360 |
| 2009-03-26 | 483 | 489 | 477 | 481 | 35,000 | 2,405 |
| 2009-03-25 | 475 | 480 | 470 | 479 | 128,000 | 2,395 |
| 2009-03-24 | 460 | 474 | 458 | 469 | 129,000 | 2,345 |
| 2009-03-23 | 443 | 450 | 440 | 450 | 91,000 | 2,250 |
| 2009-03-19 | 443 | 444 | 436 | 444 | 53,000 | 2,220 |
| 2009-03-18 | 431 | 433 | 415 | 433 | 62,000 | 2,165 |
| 2009-03-17 | 447 | 447 | 431 | 440 | 58,000 | 2,200 |
| 2009-03-16 | 444 | 450 | 439 | 442 | 85,000 | 2,210 |
| 2009-03-13 | 405 | 424 | 404 | 424 | 119,000 | 2,120 |
| 2009-03-12 | 420 | 420 | 395 | 410 | 63,000 | 2,050 |
| 2009-03-11 | 439 | 440 | 433 | 440 | 19,000 | 2,200 |
| 2009-03-10 | 438 | 438 | 427 | 434 | 9,000 | 2,170 |
| 2009-03-09 | 442 | 442 | 432 | 437 | 51,000 | 2,185 |
| 2009-03-06 | 449 | 449 | 436 | 447 | 58,000 | 2,235 |
| 2009-03-05 | 460 | 460 | 444 | 457 | 56,000 | 2,285 |
| 2009-03-04 | 439 | 445 | 439 | 445 | 28,000 | 2,225 |
| 2009-03-03 | 428 | 438 | 428 | 438 | 20,000 | 2,190 |
| 2009-03-02 | 428 | 438 | 428 | 438 | 38,000 | 2,190 |
| 2009-02-27 | 441 | 453 | 440 | 446 | 34,000 | 2,230 |
| 2009-02-26 | 431 | 446 | 428 | 439 | 28,000 | 2,195 |
| 2009-02-25 | 436 | 436 | 425 | 431 | 26,000 | 2,155 |
| 2009-02-24 | 409 | 421 | 409 | 421 | 15,000 | 2,105 |
| 2009-02-23 | 409 | 428 | 409 | 427 | 48,000 | 2,135 |
| 2009-02-20 | 417 | 427 | 414 | 419 | 45,000 | 2,095 |
| 2009-02-19 | 409 | 419 | 409 | 412 | 41,000 | 2,060 |
| 2009-02-18 | 411 | 423 | 406 | 419 | 41,000 | 2,095 |
| 2009-02-17 | 415 | 424 | 407 | 414 | 34,000 | 2,070 |
| 2009-02-16 | 418 | 427 | 414 | 425 | 45,000 | 2,125 |
| 2009-02-13 | 394 | 403 | 392 | 403 | 70,000 | 2,015 |
| 2009-02-12 | 399 | 406 | 398 | 399 | 20,000 | 1,995 |
| 2009-02-10 | 400 | 401 | 393 | 397 | 34,000 | 1,985 |
| 2009-02-09 | 390 | 395 | 380 | 380 | 51,000 | 1,900 |
| 2009-02-06 | 422 | 428 | 397 | 400 | 95,000 | 2,000 |
| 2009-02-05 | 427 | 438 | 422 | 427 | 43,000 | 2,135 |
| 2009-02-04 | 435 | 435 | 414 | 424 | 79,000 | 2,120 |
| 2009-02-03 | 435 | 451 | 427 | 430 | 56,000 | 2,150 |
| 2009-02-02 | 444 | 457 | 444 | 450 | 24,000 | 2,250 |
| 2009-01-30 | 437 | 448 | 437 | 444 | 54,000 | 2,220 |
| 2009-01-29 | 451 | 455 | 445 | 455 | 58,000 | 2,275 |
| 2009-01-28 | 459 | 459 | 451 | 458 | 29,000 | 2,290 |
| 2009-01-27 | 436 | 463 | 433 | 458 | 65,000 | 2,290 |
| 2009-01-26 | 436 | 441 | 429 | 432 | 51,000 | 2,160 |
| 2009-01-23 | 447 | 448 | 436 | 439 | 44,000 | 2,195 |
| 2009-01-22 | 434 | 452 | 427 | 443 | 39,000 | 2,215 |
| 2009-01-21 | 424 | 439 | 424 | 434 | 48,000 | 2,170 |
| 2009-01-20 | 422 | 433 | 422 | 428 | 40,000 | 2,140 |
| 2009-01-19 | 452 | 452 | 435 | 436 | 34,000 | 2,180 |
| 2009-01-16 | 439 | 449 | 437 | 443 | 46,000 | 2,215 |
| 2009-01-15 | 426 | 446 | 426 | 439 | 86,000 | 2,195 |
| 2009-01-14 | 445 | 445 | 428 | 431 | 36,000 | 2,155 |
| 2009-01-13 | 440 | 440 | 430 | 430 | 33,000 | 2,150 |
| 2009-01-09 | 462 | 462 | 445 | 445 | 31,000 | 2,225 |
| 2009-01-08 | 453 | 460 | 442 | 442 | 79,000 | 2,210 |
| 2009-01-07 | 487 | 488 | 467 | 467 | 72,000 | 2,335 |
| 2009-01-06 | 495 | 495 | 482 | 482 | 38,000 | 2,410 |
| 2009-01-05 | 517 | 517 | 483 | 485 | 37,000 | 2,425 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
