1. HOME >
  2. 株価時系列 >
  3. 9304 >
  4. 2011年

9304 澁澤倉庫(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3021421521421512,0001,075
2011-12-2921021521021536,0001,075
2011-12-2821121221021224,0001,060
2011-12-2721121121021128,0001,055
2011-12-2621521521021051,0001,050
2011-12-2221721721321439,0001,070
2011-12-21214219213217103,0001,085
2011-12-2021021421021441,0001,070
2011-12-1921121120921046,0001,050
2011-12-1621421421121144,0001,055
2011-12-1521621621221280,0001,060
2011-12-14211222211219108,0001,095
2011-12-1321221321121358,0001,065
2011-12-12214216211214161,0001,070
2011-12-09207210207210114,0001,050
2011-12-0821121221021037,0001,050
2011-12-0720821120821142,0001,055
2011-12-0621021120820854,0001,040
2011-12-0521121221121142,0001,055
2011-12-0221221221121136,0001,055
2011-12-0121121521121255,0001,060
2011-11-3020921120921019,0001,050
2011-11-2921221321121332,0001,065
2011-11-2821021121021112,0001,055
2011-11-2521421420921244,0001,060
2011-11-2421121221021222,0001,060
2011-11-222092112092118,0001,055
2011-11-2121021121021111,0001,055
2011-11-1821221221021014,0001,050
2011-11-1721121221021221,0001,060
2011-11-1621321721121380,0001,065
2011-11-1521121321121219,0001,060
2011-11-1421321321121224,0001,060
2011-11-1121221321121325,0001,065
2011-11-1021221321221215,0001,060
2011-11-0921621721621743,0001,085
2011-11-0822022221621653,0001,080
2011-11-0722122422122226,0001,110
2011-11-0422622622422521,0001,125
2011-11-0222522722222773,0001,135
2011-11-0122722822722726,0001,135
2011-10-3122722822722748,0001,135
2011-10-28229230225227128,0001,135
2011-10-2722622822522862,0001,140
2011-10-2622522822422881,0001,140
2011-10-25228230223227118,0001,135
2011-10-2422923222923248,0001,160
2011-10-212282292282288,0001,140
2011-10-2022922922822831,0001,140
2011-10-1922823122822834,0001,140
2011-10-1822823022622940,0001,145
2011-10-1723223223023132,0001,155
2011-10-1423223323023033,0001,150
2011-10-1323423423323310,0001,165
2011-10-1223123423023242,0001,160
2011-10-1123123323123331,0001,165
2011-10-0723023223023228,0001,160
2011-10-0623223323123114,0001,155
2011-10-0523923923123229,0001,160
2011-10-0423923923623817,0001,190
2011-10-0324524523924015,0001,200
2011-09-3024524724224749,0001,235
2011-09-2924324424124441,0001,220
2011-09-2823524523524558,0001,225
2011-09-2723323523223541,0001,175
2011-09-2623423423023016,0001,150
2011-09-2223323622923359,0001,165
2011-09-2123523523323540,0001,175
2011-09-2024024023023554,0001,175
2011-09-1623924223824093,0001,200
2011-09-1523323823323741,0001,185
2011-09-1423423423323412,0001,170
2011-09-1322923422923360,0001,165
2011-09-1223123222823141,0001,155
2011-09-0923523623523591,0001,175
2011-09-0824124124024010,0001,200
2011-09-0724024024024012,0001,200
2011-09-0623924023823916,0001,195
2011-09-0524124123924025,0001,200
2011-09-0224424424424415,0001,220
2011-09-0124524624424523,0001,225
2011-08-3124124424124428,0001,220
2011-08-3023924023924019,0001,200
2011-08-2924224322723932,0001,195
2011-08-2624124123924110,0001,205
2011-08-2524224224024043,0001,200
2011-08-2424324323923917,0001,195
2011-08-2324124223224064,0001,200
2011-08-2224124324124326,0001,215
2011-08-1924524524324325,0001,215
2011-08-1824724724624620,0001,230
2011-08-1724724724724719,0001,235
2011-08-1624724724524611,0001,230
2011-08-1524824824424520,0001,225
2011-08-1224624624224221,0001,210
2011-08-1124624624124328,0001,215
2011-08-1024924924424527,0001,225
2011-08-0924324524324344,0001,215
2011-08-0824624824624714,0001,235
2011-08-05248257241251106,0001,255
2011-08-0425125225025028,0001,250
2011-08-0325125525125132,0001,255
2011-08-0225625625025538,0001,275
2011-08-0125425525425416,0001,270
2011-07-2925725725425447,0001,270
2011-07-2825425725425739,0001,285
2011-07-2725625725525515,0001,275
2011-07-2625525725525519,0001,275
2011-07-2525825825525534,0001,275
2011-07-2225525725525626,0001,280
2011-07-2125525525525515,0001,275
2011-07-2026126125725816,0001,290
2011-07-1925725725525719,0001,285
2011-07-1525525725425671,0001,280
2011-07-1425725725525523,0001,275
2011-07-1325625725525540,0001,275
2011-07-122552572552569,0001,280
2011-07-1125625825525753,0001,285
2011-07-0825725925725784,0001,285
2011-07-0725725925725761,0001,285
2011-07-0625725825725874,0001,290
2011-07-0525825825725784,0001,285
2011-07-0425826025725865,0001,290
2011-07-01258259257258116,0001,290
2011-06-3025726025626091,0001,300
2011-06-2925825925725848,0001,290
2011-06-2825825825525763,0001,285
2011-06-2725825825625844,0001,290
2011-06-2425826025825858,0001,290
2011-06-2326026025926024,0001,300
2011-06-2226026125926025,0001,300
2011-06-2125725925725933,0001,295
2011-06-2025625925525739,0001,285
2011-06-1725525925525734,0001,285
2011-06-1626026025825818,0001,290
2011-06-152622622602608,0001,300
2011-06-1426126125926119,0001,305
2011-06-1325926025625940,0001,295
2011-06-1026126426026086,0001,300
2011-06-0926126226126111,0001,305
2011-06-0826326426326410,0001,320
2011-06-0725626325526353,0001,315
2011-06-0626026125925917,0001,295
2011-06-0326226226026037,0001,300
2011-06-0226326926226424,0001,320
2011-06-0126826826526613,0001,330
2011-05-3126226926126831,0001,340
2011-05-3026426526326410,0001,320
2011-05-2726727026527049,0001,350
2011-05-2626026626026519,0001,325
2011-05-2526126125826023,0001,300
2011-05-2425926025826024,0001,300
2011-05-232612612582599,0001,295
2011-05-2026326626226214,0001,310
2011-05-192642642632639,0001,315
2011-05-182612642612648,0001,320
2011-05-1726226325826032,0001,300
2011-05-1626326426226214,0001,310
2011-05-1326526926526540,0001,325
2011-05-1226326626326555,0001,325
2011-05-1127027126726830,0001,340
2011-05-1026226926226928,0001,345
2011-05-0926526526126519,0001,325
2011-05-0626526526326516,0001,325
2011-05-0226926926526623,0001,330
2011-04-2826026225826153,0001,305
2011-04-2725726025726041,0001,300
2011-04-2625725825625757,0001,285
2011-04-2526126125725837,0001,290
2011-04-2225525925525939,0001,295
2011-04-2125725825625642,0001,280
2011-04-20258261253257108,0001,285
2011-04-1925525825425763,0001,285
2011-04-1825725825625760,0001,285
2011-04-1525926025725782,0001,285
2011-04-1425626425626177,0001,305
2011-04-1325726725725881,0001,290
2011-04-1225725925525959,0001,295
2011-04-1125726125525781,0001,285
2011-04-0825526025525966,0001,295
2011-04-0725626125525786,0001,285
2011-04-0625626625525756,0001,285
2011-04-0525826025525747,0001,285
2011-04-0426026225926233,0001,310
2011-04-0127027126226271,0001,310
2011-03-3127127526427457,0001,370
2011-03-3025927025827039,0001,350
2011-03-29258264252261108,0001,305
2011-03-2826226425826347,0001,315
2011-03-2526926926126481,0001,320
2011-03-2426226626026439,0001,320
2011-03-2326127025826560,0001,325
2011-03-2226526525626448,0001,320
2011-03-18253280249257108,0001,285
2011-03-17227252219247107,0001,235
2011-03-1622824522324094,0001,200
2011-03-15250252215244103,0001,220
2011-03-1425826825325372,0001,265
2011-03-11276276272273136,0001,365
2011-03-1027527627527623,0001,380
2011-03-0927627827527639,0001,380
2011-03-0827627927527540,0001,375
2011-03-0728328327727723,0001,385
2011-03-0428128327828349,0001,415
2011-03-0327727827627812,0001,390
2011-03-0228028027527534,0001,375
2011-03-0128028027928015,0001,400
2011-02-2827628027528032,0001,400
2011-02-2527427627427650,0001,380
2011-02-2427927927427563,0001,375
2011-02-2328228227927943,0001,395
2011-02-2228428528328321,0001,415
2011-02-2129129128628729,0001,435
2011-02-1829229228728736,0001,435
2011-02-1728629228628835,0001,440
2011-02-1628828928728717,0001,435
2011-02-152882902872879,0001,435
2011-02-1428929028828810,0001,440
2011-02-1029229328828931,0001,445
2011-02-0929029328929229,0001,460
2011-02-0828829028828935,0001,445
2011-02-0728428728428544,0001,425
2011-02-0428528528028460,0001,420
2011-02-0328428428128321,0001,415
2011-02-0228428528328435,0001,420
2011-02-0128128128028132,0001,405
2011-01-3128228328028041,0001,400
2011-01-2828728728528545,0001,425
2011-01-2728528828528723,0001,435
2011-01-2628628728528528,0001,425
2011-01-2528628728628653,0001,430
2011-01-2428828828528631,0001,430
2011-01-2129129128828831,0001,440
2011-01-2029129329029123,0001,455
2011-01-1929229329029347,0001,465
2011-01-1829229429129129,0001,455
2011-01-1728929528929226,0001,460
2011-01-1428929228928928,0001,445
2011-01-1329129428829224,0001,460
2011-01-1229229328829147,0001,455
2011-01-1128629228628842,0001,440
2011-01-0729029328528533,0001,425
2011-01-0628929128929032,0001,450
2011-01-0528929228629026,0001,450
2011-01-0429229228928914,0001,445

分割・併合履歴 ： [2017-09-27]1株→0.2株