9304 澁澤倉庫(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 288 | 295 | 286 | 287 | 10,000 | 1,435 |
| 2010-12-29 | 286 | 288 | 286 | 288 | 27,000 | 1,440 |
| 2010-12-28 | 287 | 287 | 286 | 287 | 20,000 | 1,435 |
| 2010-12-27 | 286 | 289 | 285 | 287 | 31,000 | 1,435 |
| 2010-12-24 | 290 | 290 | 282 | 284 | 59,000 | 1,420 |
| 2010-12-22 | 292 | 293 | 289 | 289 | 43,000 | 1,445 |
| 2010-12-21 | 292 | 295 | 292 | 293 | 27,000 | 1,465 |
| 2010-12-20 | 292 | 295 | 290 | 292 | 20,000 | 1,460 |
| 2010-12-17 | 300 | 300 | 292 | 294 | 60,000 | 1,470 |
| 2010-12-16 | 298 | 303 | 290 | 300 | 54,000 | 1,500 |
| 2010-12-15 | 295 | 299 | 295 | 299 | 11,000 | 1,495 |
| 2010-12-14 | 299 | 300 | 296 | 298 | 19,000 | 1,490 |
| 2010-12-13 | 300 | 300 | 298 | 300 | 50,000 | 1,500 |
| 2010-12-10 | 301 | 302 | 295 | 297 | 115,000 | 1,485 |
| 2010-12-09 | 298 | 308 | 298 | 300 | 41,000 | 1,500 |
| 2010-12-08 | 291 | 296 | 291 | 296 | 30,000 | 1,480 |
| 2010-12-07 | 287 | 291 | 287 | 291 | 31,000 | 1,455 |
| 2010-12-06 | 284 | 292 | 284 | 288 | 4,000 | 1,440 |
| 2010-12-03 | 282 | 287 | 282 | 284 | 33,000 | 1,420 |
| 2010-12-02 | 283 | 285 | 280 | 281 | 30,000 | 1,405 |
| 2010-12-01 | 280 | 284 | 276 | 277 | 37,000 | 1,385 |
| 2010-11-30 | 288 | 290 | 285 | 285 | 32,000 | 1,425 |
| 2010-11-29 | 292 | 298 | 292 | 294 | 15,000 | 1,470 |
| 2010-11-26 | 294 | 298 | 291 | 292 | 18,000 | 1,460 |
| 2010-11-25 | 298 | 298 | 293 | 294 | 47,000 | 1,470 |
| 2010-11-24 | 285 | 291 | 285 | 290 | 39,000 | 1,450 |
| 2010-11-22 | 285 | 285 | 280 | 281 | 7,000 | 1,405 |
| 2010-11-19 | 280 | 285 | 278 | 280 | 19,000 | 1,400 |
| 2010-11-18 | 275 | 281 | 275 | 279 | 31,000 | 1,395 |
| 2010-11-17 | 271 | 276 | 271 | 276 | 10,000 | 1,380 |
| 2010-11-16 | 283 | 283 | 278 | 279 | 13,000 | 1,395 |
| 2010-11-15 | 283 | 283 | 279 | 280 | 10,000 | 1,400 |
| 2010-11-12 | 281 | 282 | 280 | 281 | 11,000 | 1,405 |
| 2010-11-11 | 287 | 287 | 283 | 284 | 9,000 | 1,420 |
| 2010-11-10 | 276 | 286 | 275 | 285 | 24,000 | 1,425 |
| 2010-11-09 | 279 | 289 | 275 | 276 | 47,000 | 1,380 |
| 2010-11-08 | 274 | 285 | 274 | 279 | 21,000 | 1,395 |
| 2010-11-05 | 268 | 281 | 268 | 279 | 27,000 | 1,395 |
| 2010-11-04 | 262 | 266 | 261 | 266 | 27,000 | 1,330 |
| 2010-11-02 | 262 | 262 | 261 | 261 | 9,000 | 1,305 |
| 2010-11-01 | 261 | 264 | 260 | 264 | 27,000 | 1,320 |
| 2010-10-29 | 258 | 263 | 258 | 263 | 26,000 | 1,315 |
| 2010-10-28 | 270 | 278 | 261 | 261 | 107,000 | 1,305 |
| 2010-10-27 | 275 | 276 | 271 | 274 | 25,000 | 1,370 |
| 2010-10-26 | 272 | 279 | 272 | 275 | 20,000 | 1,375 |
| 2010-10-25 | 281 | 281 | 272 | 275 | 38,000 | 1,375 |
| 2010-10-22 | 271 | 276 | 271 | 275 | 14,000 | 1,375 |
| 2010-10-21 | 282 | 282 | 272 | 275 | 26,000 | 1,375 |
| 2010-10-20 | 281 | 283 | 278 | 281 | 44,000 | 1,405 |
| 2010-10-19 | 282 | 290 | 282 | 286 | 29,000 | 1,430 |
| 2010-10-18 | 276 | 287 | 275 | 282 | 32,000 | 1,410 |
| 2010-10-15 | 285 | 286 | 283 | 283 | 25,000 | 1,415 |
| 2010-10-14 | 282 | 287 | 282 | 287 | 39,000 | 1,435 |
| 2010-10-13 | 287 | 288 | 282 | 282 | 31,000 | 1,410 |
| 2010-10-12 | 294 | 295 | 291 | 291 | 16,000 | 1,455 |
| 2010-10-08 | 302 | 302 | 299 | 299 | 29,000 | 1,495 |
| 2010-10-07 | 301 | 305 | 301 | 305 | 19,000 | 1,525 |
| 2010-10-06 | 305 | 306 | 305 | 306 | 14,000 | 1,530 |
| 2010-10-05 | 291 | 304 | 290 | 304 | 18,000 | 1,520 |
| 2010-10-04 | 306 | 307 | 295 | 296 | 11,000 | 1,480 |
| 2010-10-01 | 307 | 308 | 304 | 306 | 20,000 | 1,530 |
| 2010-09-30 | 310 | 316 | 303 | 306 | 19,000 | 1,530 |
| 2010-09-29 | 309 | 310 | 302 | 309 | 27,000 | 1,545 |
| 2010-09-28 | 308 | 308 | 307 | 308 | 8,000 | 1,540 |
| 2010-09-27 | 310 | 310 | 302 | 308 | 24,000 | 1,540 |
| 2010-09-24 | 307 | 308 | 304 | 304 | 32,000 | 1,520 |
| 2010-09-22 | 303 | 308 | 301 | 306 | 23,000 | 1,530 |
| 2010-09-21 | 309 | 309 | 303 | 303 | 21,000 | 1,515 |
| 2010-09-17 | 301 | 309 | 301 | 308 | 37,000 | 1,540 |
| 2010-09-16 | 307 | 310 | 299 | 301 | 28,000 | 1,505 |
| 2010-09-15 | 305 | 311 | 304 | 305 | 32,000 | 1,525 |
| 2010-09-14 | 305 | 309 | 305 | 306 | 17,000 | 1,530 |
| 2010-09-13 | 305 | 305 | 302 | 304 | 24,000 | 1,520 |
| 2010-09-10 | 307 | 307 | 302 | 302 | 81,000 | 1,510 |
| 2010-09-09 | 304 | 306 | 301 | 303 | 12,000 | 1,515 |
| 2010-09-08 | 309 | 309 | 300 | 300 | 13,000 | 1,500 |
| 2010-09-07 | 302 | 311 | 302 | 309 | 42,000 | 1,545 |
| 2010-09-06 | 304 | 310 | 304 | 310 | 8,000 | 1,550 |
| 2010-09-03 | 302 | 309 | 302 | 304 | 31,000 | 1,520 |
| 2010-09-02 | 309 | 309 | 301 | 308 | 13,000 | 1,540 |
| 2010-09-01 | 299 | 306 | 295 | 305 | 34,000 | 1,525 |
| 2010-08-31 | 299 | 307 | 298 | 299 | 24,000 | 1,495 |
| 2010-08-30 | 308 | 311 | 302 | 307 | 42,000 | 1,535 |
| 2010-08-27 | 296 | 301 | 296 | 301 | 19,000 | 1,505 |
| 2010-08-26 | 304 | 304 | 299 | 299 | 33,000 | 1,495 |
| 2010-08-25 | 307 | 308 | 302 | 304 | 29,000 | 1,520 |
| 2010-08-24 | 308 | 308 | 306 | 307 | 14,000 | 1,535 |
| 2010-08-23 | 308 | 309 | 308 | 308 | 11,000 | 1,540 |
| 2010-08-20 | 310 | 310 | 308 | 308 | 8,000 | 1,540 |
| 2010-08-19 | 306 | 312 | 306 | 310 | 8,000 | 1,550 |
| 2010-08-18 | 309 | 309 | 307 | 309 | 16,000 | 1,545 |
| 2010-08-17 | 300 | 307 | 300 | 307 | 13,000 | 1,535 |
| 2010-08-16 | 302 | 308 | 302 | 308 | 8,000 | 1,540 |
| 2010-08-13 | 301 | 309 | 299 | 307 | 22,000 | 1,535 |
| 2010-08-12 | 293 | 300 | 292 | 299 | 34,000 | 1,495 |
| 2010-08-11 | 305 | 305 | 294 | 295 | 21,000 | 1,475 |
| 2010-08-10 | 309 | 309 | 306 | 308 | 28,000 | 1,540 |
| 2010-08-09 | 304 | 320 | 302 | 308 | 25,000 | 1,540 |
| 2010-08-06 | 298 | 303 | 293 | 303 | 14,000 | 1,515 |
| 2010-08-05 | 291 | 298 | 291 | 298 | 12,000 | 1,490 |
| 2010-08-04 | 300 | 300 | 294 | 294 | 16,000 | 1,470 |
| 2010-08-03 | 297 | 300 | 295 | 300 | 5,000 | 1,500 |
| 2010-08-02 | 294 | 300 | 292 | 297 | 40,000 | 1,485 |
| 2010-07-30 | 303 | 304 | 291 | 292 | 46,000 | 1,460 |
| 2010-07-29 | 305 | 310 | 303 | 303 | 21,000 | 1,515 |
| 2010-07-28 | 298 | 305 | 298 | 304 | 31,000 | 1,520 |
| 2010-07-27 | 288 | 299 | 288 | 297 | 19,000 | 1,485 |
| 2010-07-26 | 298 | 302 | 289 | 290 | 34,000 | 1,450 |
| 2010-07-23 | 292 | 294 | 290 | 291 | 35,000 | 1,455 |
| 2010-07-22 | 283 | 289 | 283 | 284 | 17,000 | 1,420 |
| 2010-07-21 | 284 | 284 | 283 | 283 | 14,000 | 1,415 |
| 2010-07-20 | 283 | 284 | 283 | 284 | 6,000 | 1,420 |
| 2010-07-16 | 286 | 289 | 286 | 286 | 9,000 | 1,430 |
| 2010-07-15 | 284 | 287 | 284 | 286 | 10,000 | 1,430 |
| 2010-07-14 | 283 | 290 | 283 | 288 | 16,000 | 1,440 |
| 2010-07-13 | 289 | 292 | 285 | 285 | 19,000 | 1,425 |
| 2010-07-12 | 287 | 294 | 286 | 288 | 11,000 | 1,440 |
| 2010-07-09 | 290 | 292 | 289 | 289 | 21,000 | 1,445 |
| 2010-07-08 | 284 | 291 | 284 | 290 | 22,000 | 1,450 |
| 2010-07-07 | 284 | 285 | 281 | 281 | 67,000 | 1,405 |
| 2010-07-06 | 283 | 291 | 283 | 290 | 25,000 | 1,450 |
| 2010-07-05 | 283 | 291 | 283 | 290 | 74,000 | 1,450 |
| 2010-07-02 | 286 | 289 | 282 | 283 | 44,000 | 1,415 |
| 2010-07-01 | 301 | 301 | 290 | 290 | 24,000 | 1,450 |
| 2010-06-30 | 286 | 308 | 286 | 308 | 94,000 | 1,540 |
| 2010-06-29 | 294 | 299 | 294 | 296 | 36,000 | 1,480 |
| 2010-06-28 | 298 | 298 | 293 | 295 | 14,000 | 1,475 |
| 2010-06-25 | 305 | 305 | 293 | 293 | 41,000 | 1,465 |
| 2010-06-24 | 297 | 305 | 297 | 305 | 32,000 | 1,525 |
| 2010-06-23 | 299 | 300 | 298 | 298 | 23,000 | 1,490 |
| 2010-06-22 | 303 | 308 | 303 | 306 | 33,000 | 1,530 |
| 2010-06-21 | 297 | 305 | 296 | 304 | 24,000 | 1,520 |
| 2010-06-18 | 296 | 308 | 296 | 298 | 45,000 | 1,490 |
| 2010-06-17 | 301 | 305 | 300 | 300 | 19,000 | 1,500 |
| 2010-06-16 | 304 | 304 | 300 | 303 | 20,000 | 1,515 |
| 2010-06-15 | 298 | 299 | 295 | 298 | 29,000 | 1,490 |
| 2010-06-14 | 306 | 306 | 299 | 302 | 48,000 | 1,510 |
| 2010-06-11 | 287 | 292 | 287 | 290 | 119,000 | 1,450 |
| 2010-06-10 | 284 | 289 | 283 | 288 | 34,000 | 1,440 |
| 2010-06-09 | 289 | 289 | 283 | 285 | 15,000 | 1,425 |
| 2010-06-08 | 293 | 295 | 291 | 291 | 35,000 | 1,455 |
| 2010-06-07 | 303 | 303 | 298 | 301 | 34,000 | 1,505 |
| 2010-06-04 | 319 | 320 | 314 | 315 | 34,000 | 1,575 |
| 2010-06-03 | 314 | 319 | 313 | 316 | 35,000 | 1,580 |
| 2010-06-02 | 297 | 307 | 297 | 307 | 22,000 | 1,535 |
| 2010-06-01 | 297 | 305 | 297 | 304 | 35,000 | 1,520 |
| 2010-05-31 | 297 | 302 | 297 | 301 | 43,000 | 1,505 |
| 2010-05-28 | 299 | 303 | 297 | 302 | 63,000 | 1,510 |
| 2010-05-27 | 299 | 300 | 299 | 299 | 31,000 | 1,495 |
| 2010-05-26 | 300 | 305 | 299 | 299 | 49,000 | 1,495 |
| 2010-05-25 | 304 | 306 | 302 | 304 | 67,000 | 1,520 |
| 2010-05-24 | 313 | 314 | 304 | 309 | 49,000 | 1,545 |
| 2010-05-21 | 323 | 323 | 314 | 317 | 75,000 | 1,585 |
| 2010-05-20 | 331 | 335 | 331 | 335 | 25,000 | 1,675 |
| 2010-05-19 | 332 | 339 | 329 | 339 | 46,000 | 1,695 |
| 2010-05-18 | 347 | 349 | 339 | 340 | 49,000 | 1,700 |
| 2010-05-17 | 341 | 353 | 339 | 349 | 69,000 | 1,745 |
| 2010-05-14 | 350 | 350 | 348 | 349 | 39,000 | 1,745 |
| 2010-05-13 | 353 | 353 | 349 | 350 | 15,000 | 1,750 |
| 2010-05-12 | 352 | 356 | 345 | 352 | 153,000 | 1,760 |
| 2010-05-11 | 361 | 361 | 345 | 345 | 57,000 | 1,725 |
| 2010-05-10 | 332 | 351 | 332 | 350 | 56,000 | 1,750 |
| 2010-05-07 | 341 | 341 | 332 | 339 | 39,000 | 1,695 |
| 2010-05-06 | 362 | 363 | 351 | 358 | 62,000 | 1,790 |
| 2010-04-30 | 346 | 364 | 346 | 364 | 113,000 | 1,820 |
| 2010-04-28 | 338 | 346 | 334 | 346 | 62,000 | 1,730 |
| 2010-04-27 | 350 | 350 | 349 | 349 | 19,000 | 1,745 |
| 2010-04-26 | 340 | 351 | 340 | 350 | 127,000 | 1,750 |
| 2010-04-23 | 337 | 337 | 335 | 335 | 39,000 | 1,675 |
| 2010-04-22 | 333 | 336 | 331 | 336 | 72,000 | 1,680 |
| 2010-04-21 | 331 | 333 | 331 | 333 | 51,000 | 1,665 |
| 2010-04-20 | 327 | 331 | 327 | 331 | 61,000 | 1,655 |
| 2010-04-19 | 322 | 328 | 321 | 328 | 71,000 | 1,640 |
| 2010-04-16 | 330 | 330 | 326 | 327 | 16,000 | 1,635 |
| 2010-04-15 | 328 | 330 | 326 | 328 | 15,000 | 1,640 |
| 2010-04-14 | 327 | 328 | 324 | 328 | 23,000 | 1,640 |
| 2010-04-13 | 326 | 329 | 325 | 326 | 47,000 | 1,630 |
| 2010-04-12 | 326 | 329 | 326 | 326 | 31,000 | 1,630 |
| 2010-04-09 | 323 | 329 | 321 | 325 | 39,000 | 1,625 |
| 2010-04-08 | 330 | 334 | 324 | 327 | 71,000 | 1,635 |
| 2010-04-07 | 323 | 333 | 323 | 330 | 98,000 | 1,650 |
| 2010-04-06 | 323 | 324 | 321 | 322 | 73,000 | 1,610 |
| 2010-04-05 | 323 | 324 | 321 | 323 | 37,000 | 1,615 |
| 2010-04-02 | 323 | 324 | 322 | 323 | 46,000 | 1,615 |
| 2010-04-01 | 319 | 323 | 319 | 323 | 79,000 | 1,615 |
| 2010-03-31 | 320 | 323 | 313 | 319 | 89,000 | 1,595 |
| 2010-03-30 | 311 | 323 | 311 | 323 | 114,000 | 1,615 |
| 2010-03-29 | 313 | 313 | 310 | 311 | 22,000 | 1,555 |
| 2010-03-26 | 313 | 313 | 312 | 313 | 71,000 | 1,565 |
| 2010-03-25 | 311 | 313 | 307 | 308 | 58,000 | 1,540 |
| 2010-03-24 | 310 | 311 | 303 | 310 | 104,000 | 1,550 |
| 2010-03-23 | 307 | 309 | 307 | 309 | 39,000 | 1,545 |
| 2010-03-19 | 303 | 306 | 302 | 303 | 58,000 | 1,515 |
| 2010-03-18 | 303 | 306 | 301 | 303 | 46,000 | 1,515 |
| 2010-03-17 | 306 | 309 | 301 | 303 | 91,000 | 1,515 |
| 2010-03-16 | 303 | 305 | 300 | 304 | 47,000 | 1,520 |
| 2010-03-15 | 303 | 305 | 299 | 303 | 60,000 | 1,515 |
| 2010-03-12 | 299 | 302 | 297 | 299 | 102,000 | 1,495 |
| 2010-03-11 | 299 | 301 | 297 | 299 | 58,000 | 1,495 |
| 2010-03-10 | 299 | 301 | 296 | 298 | 47,000 | 1,490 |
| 2010-03-09 | 299 | 299 | 296 | 298 | 44,000 | 1,490 |
| 2010-03-08 | 298 | 299 | 294 | 297 | 72,000 | 1,485 |
| 2010-03-05 | 290 | 299 | 290 | 297 | 52,000 | 1,485 |
| 2010-03-04 | 292 | 294 | 286 | 290 | 54,000 | 1,450 |
| 2010-03-03 | 295 | 297 | 284 | 289 | 89,000 | 1,445 |
| 2010-03-02 | 287 | 297 | 286 | 295 | 88,000 | 1,475 |
| 2010-03-01 | 294 | 294 | 284 | 291 | 53,000 | 1,455 |
| 2010-02-26 | 286 | 293 | 285 | 288 | 42,000 | 1,440 |
| 2010-02-25 | 280 | 289 | 279 | 287 | 78,000 | 1,435 |
| 2010-02-24 | 290 | 291 | 279 | 282 | 94,000 | 1,410 |
| 2010-02-23 | 283 | 294 | 277 | 289 | 57,000 | 1,445 |
| 2010-02-22 | 272 | 279 | 272 | 279 | 25,000 | 1,395 |
| 2010-02-19 | 280 | 280 | 272 | 272 | 21,000 | 1,360 |
| 2010-02-18 | 279 | 279 | 274 | 274 | 14,000 | 1,370 |
| 2010-02-17 | 271 | 278 | 271 | 275 | 42,000 | 1,375 |
| 2010-02-16 | 271 | 271 | 270 | 270 | 27,000 | 1,350 |
| 2010-02-15 | 274 | 274 | 271 | 271 | 10,000 | 1,355 |
| 2010-02-12 | 271 | 273 | 271 | 273 | 56,000 | 1,365 |
| 2010-02-10 | 274 | 274 | 272 | 272 | 37,000 | 1,360 |
| 2010-02-09 | 274 | 278 | 273 | 274 | 38,000 | 1,370 |
| 2010-02-08 | 277 | 280 | 274 | 274 | 43,000 | 1,370 |
| 2010-02-05 | 278 | 283 | 275 | 280 | 52,000 | 1,400 |
| 2010-02-04 | 285 | 285 | 280 | 281 | 26,000 | 1,405 |
| 2010-02-03 | 280 | 286 | 280 | 282 | 35,000 | 1,410 |
| 2010-02-02 | 284 | 286 | 277 | 284 | 48,000 | 1,420 |
| 2010-02-01 | 285 | 286 | 272 | 280 | 68,000 | 1,400 |
| 2010-01-29 | 285 | 295 | 283 | 287 | 53,000 | 1,435 |
| 2010-01-28 | 286 | 293 | 285 | 286 | 35,000 | 1,430 |
| 2010-01-27 | 288 | 296 | 286 | 286 | 33,000 | 1,430 |
| 2010-01-26 | 292 | 292 | 288 | 289 | 55,000 | 1,445 |
| 2010-01-25 | 293 | 295 | 293 | 293 | 41,000 | 1,465 |
| 2010-01-22 | 296 | 296 | 291 | 292 | 52,000 | 1,460 |
| 2010-01-21 | 299 | 299 | 295 | 296 | 49,000 | 1,480 |
| 2010-01-20 | 297 | 299 | 296 | 299 | 45,000 | 1,495 |
| 2010-01-19 | 301 | 301 | 296 | 297 | 73,000 | 1,485 |
| 2010-01-18 | 305 | 305 | 298 | 301 | 49,000 | 1,505 |
| 2010-01-15 | 305 | 305 | 301 | 305 | 50,000 | 1,525 |
| 2010-01-14 | 308 | 308 | 301 | 303 | 41,000 | 1,515 |
| 2010-01-13 | 304 | 307 | 302 | 305 | 60,000 | 1,525 |
| 2010-01-12 | 300 | 306 | 300 | 304 | 51,000 | 1,520 |
| 2010-01-08 | 305 | 307 | 303 | 305 | 33,000 | 1,525 |
| 2010-01-07 | 305 | 306 | 303 | 304 | 30,000 | 1,520 |
| 2010-01-06 | 303 | 305 | 298 | 304 | 44,000 | 1,520 |
| 2010-01-05 | 310 | 311 | 301 | 301 | 49,000 | 1,505 |
| 2010-01-04 | 317 | 317 | 303 | 304 | 18,000 | 1,520 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
