1. HOME >
  2. 株価時系列 >
  3. 9304 >
  4. 2012年

9304 澁澤倉庫(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2827527926826860,0001,340
2012-12-27269274268272143,0001,360
2012-12-26258270256268238,0001,340
2012-12-25254258253254153,0001,270
2012-12-2125025425025460,0001,270
2012-12-2025425425025119,0001,255
2012-12-1925425525025495,0001,270
2012-12-1824925424924973,0001,245
2012-12-1724224924224533,0001,225
2012-12-1424424524024087,0001,200
2012-12-1324324323923925,0001,195
2012-12-1224124324024020,0001,200
2012-12-1124324424224318,0001,215
2012-12-1024324324224335,0001,215
2012-12-0724224424224354,0001,215
2012-12-0624124324024335,0001,215
2012-12-0524324323823836,0001,190
2012-12-0424224424124429,0001,220
2012-12-0324224224024223,0001,210
2012-11-3023824023824027,0001,200
2012-11-2923424023423761,0001,185
2012-11-2824024224024232,0001,210
2012-11-2724124123724149,0001,205
2012-11-2623623923523933,0001,195
2012-11-2223223523223544,0001,175
2012-11-2122923022622935,0001,145
2012-11-2022422822422633,0001,130
2012-11-1922222522122320,0001,115
2012-11-1621722121721918,0001,095
2012-11-1521522021522034,0001,100
2012-11-1421421621421517,0001,075
2012-11-1321521821221552,0001,075
2012-11-1222022021221876,0001,090
2012-11-0922022322022015,0001,100
2012-11-082212212202208,0001,100
2012-11-072242242242242,0001,120
2012-11-062252252242249,0001,120
2012-11-0522422722422531,0001,125
2012-11-0223023222622630,0001,130
2012-11-0123123223023014,0001,150
2012-10-3123523523023135,0001,155
2012-10-3023523523123177,0001,155
2012-10-2923423623423422,0001,170
2012-10-2623523523123531,0001,175
2012-10-2523323323123330,0001,165
2012-10-2422923422923322,0001,165
2012-10-2323223523123537,0001,175
2012-10-2223023222823216,0001,160
2012-10-1922923122823124,0001,155
2012-10-1823023222923113,0001,155
2012-10-1722922922722818,0001,140
2012-10-1622822922622617,0001,130
2012-10-1522522822522712,0001,135
2012-10-1222722822322316,0001,115
2012-10-1122322722322720,0001,135
2012-10-1022622622422518,0001,125
2012-10-0922322822322630,0001,130
2012-10-052232232212218,0001,105
2012-10-0422122522122316,0001,115
2012-10-0322822822222217,0001,110
2012-10-0222422822422817,0001,140
2012-10-0123223222822814,0001,140
2012-09-2823223522722718,0001,135
2012-09-2723223422923131,0001,155
2012-09-2623023223023135,0001,155
2012-09-2523323323123252,0001,160
2012-09-2422923422923417,0001,170
2012-09-2123023022722727,0001,135
2012-09-202302302302306,0001,150
2012-09-1923123123023111,0001,155
2012-09-1822922922522913,0001,145
2012-09-1422122522122555,0001,125
2012-09-1322422422122414,0001,120
2012-09-1222122422122314,0001,115
2012-09-1122122121922017,0001,100
2012-09-1022722721722231,0001,110
2012-09-0722222622222622,0001,130
2012-09-0622222221922119,0001,105
2012-09-0521822121822124,0001,105
2012-09-0422022021821821,0001,090
2012-09-0322022021822023,0001,100
2012-08-3121922021821812,0001,090
2012-08-302232232212214,0001,105
2012-08-2922322622222618,0001,130
2012-08-2822922922622612,0001,130
2012-08-2723123222922910,0001,145
2012-08-2423023022822820,0001,140
2012-08-2322823122823119,0001,155
2012-08-2223023122823111,0001,155
2012-08-2122923122923124,0001,155
2012-08-2023023122822822,0001,140
2012-08-1723023222923024,0001,150
2012-08-1622822822622830,0001,140
2012-08-1522722822422828,0001,140
2012-08-1422722922722920,0001,145
2012-08-132222272222278,0001,135
2012-08-102262282262267,0001,130
2012-08-0922222622022616,0001,130
2012-08-0822122322022225,0001,110
2012-08-0722222322122127,0001,105
2012-08-0622822822722810,0001,140
2012-08-0322422421822112,0001,105
2012-08-0222622622122412,0001,120
2012-08-012212212212215,0001,105
2012-07-3122122422122120,0001,105
2012-07-3022122422022415,0001,120
2012-07-2722022221821831,0001,090
2012-07-2621922021821812,0001,090
2012-07-2522222221821850,0001,090
2012-07-2421822221822242,0001,110
2012-07-2322222421821818,0001,090
2012-07-2022722722322558,0001,125
2012-07-1922822822722814,0001,140
2012-07-182262272262268,0001,130
2012-07-1722822822622614,0001,130
2012-07-1322622822522518,0001,125
2012-07-1223023122622610,0001,130
2012-07-112322342302307,0001,150
2012-07-1023623723523514,0001,175
2012-07-0923723923623610,0001,180
2012-07-0623923923723710,0001,185
2012-07-052392402382386,0001,190
2012-07-042362392362399,0001,195
2012-07-032382382382385,0001,190
2012-07-0224024123723735,0001,185
2012-06-2923223823123320,0001,165
2012-06-2823823923123223,0001,160
2012-06-272382382372379,0001,185
2012-06-2623423723323726,0001,185
2012-06-2524024023523821,0001,190
2012-06-2223523823523714,0001,185
2012-06-2123523523323511,0001,175
2012-06-202272322272328,0001,160
2012-06-1922722822622610,0001,130
2012-06-182262292262278,0001,135
2012-06-1523223222522576,0001,125
2012-06-1423123223123211,0001,160
2012-06-132342352332355,0001,175
2012-06-1223123423123421,0001,170
2012-06-1124524523723750,0001,185
2012-06-0823423722923780,0001,185
2012-06-0723023322923328,0001,165
2012-06-0622823022523012,0001,150
2012-06-0522622922622913,0001,145
2012-06-0422822822222639,0001,130
2012-06-0123023022723026,0001,150
2012-05-3122923122823043,0001,150
2012-05-3023024022624041,0001,200
2012-05-292332332332333,0001,165
2012-05-2823323322723116,0001,155
2012-05-2523423422823434,0001,170
2012-05-2422423322423325,0001,165
2012-05-2322923122723130,0001,155
2012-05-2223323322823022,0001,150
2012-05-2123323322923222,0001,160
2012-05-1823123322823320,0001,165
2012-05-1722623022323044,0001,150
2012-05-1622623022523035,0001,150
2012-05-1522623122523035,0001,150
2012-05-1422923122923119,0001,155
2012-05-1123023523023128,0001,155
2012-05-1023023322923310,0001,165
2012-05-0923023222723026,0001,150
2012-05-0823023423023312,0001,165
2012-05-0723023122623027,0001,150
2012-05-0223423523023033,0001,150
2012-05-0123723723023138,0001,155
2012-04-2723623823623726,0001,185
2012-04-2623924023623610,0001,180
2012-04-2524224223623933,0001,195
2012-04-2423324023323621,0001,180
2012-04-232332372332365,0001,180
2012-04-2024424423423528,0001,175
2012-04-1923624423623911,0001,195
2012-04-1823524923524125,0001,205
2012-04-1723523623423410,0001,170
2012-04-1623423623423416,0001,170
2012-04-1323423623423616,0001,180
2012-04-1223523723523515,0001,175
2012-04-1123823923823913,0001,195
2012-04-102412452402419,0001,205
2012-04-0924324423924018,0001,200
2012-04-0624525024025015,0001,250
2012-04-0524324523824527,0001,225
2012-04-0425025124724726,0001,235
2012-04-032512512492499,0001,245
2012-04-0225325424924946,0001,245
2012-03-3025325625125622,0001,280
2012-03-2925025124625032,0001,250
2012-03-2825625824925062,0001,250
2012-03-2725326425026460,0001,320
2012-03-2625425424524539,0001,225
2012-03-2325325324924927,0001,245
2012-03-2224925424925420,0001,270
2012-03-2124925324724737,0001,235
2012-03-1925525625025131,0001,255
2012-03-1625625625325520,0001,275
2012-03-1525225725225618,0001,280
2012-03-1425625725025259,0001,260
2012-03-1325325525125113,0001,255
2012-03-1225225525225320,0001,265
2012-03-0925625625225280,0001,260
2012-03-0825125525025521,0001,275
2012-03-0724524924424924,0001,245
2012-03-0625025224724736,0001,235
2012-03-0525525725225617,0001,280
2012-03-0224825524625539,0001,275
2012-03-0124824824324731,0001,235
2012-02-2924624924424559,0001,225
2012-02-2824725024424914,0001,245
2012-02-2725025124824828,0001,240
2012-02-2424725024724947,0001,245
2012-02-2324624924524733,0001,235
2012-02-2224424624224327,0001,215
2012-02-2124424524224213,0001,210
2012-02-2024024824024438,0001,220
2012-02-1724024224024021,0001,200
2012-02-1623924023723821,0001,190
2012-02-1523624223624234,0001,210
2012-02-1423223623223614,0001,180
2012-02-132312332312333,0001,165
2012-02-1023623623023349,0001,165
2012-02-0923023423023319,0001,165
2012-02-0823123222823048,0001,150
2012-02-0723123523023127,0001,155
2012-02-0623423823423523,0001,175
2012-02-0324424424024017,0001,200
2012-02-022402442402438,0001,215
2012-02-0124224224224210,0001,210
2012-01-3123724423724427,0001,220
2012-01-3024224223623612,0001,180
2012-01-2724324323923910,0001,195
2012-01-2624524523824263,0001,210
2012-01-25234255234243178,0001,215
2012-01-2423723723023159,0001,155
2012-01-2323723823623635,0001,180
2012-01-2023523723523747,0001,185
2012-01-19233236233234102,0001,170
2012-01-1822923422923377,0001,165
2012-01-1722522822522892,0001,140
2012-01-1622322522122544,0001,125
2012-01-1322222622222351,0001,115
2012-01-12220220218219264,0001,095
2012-01-1121721921621848,0001,090
2012-01-1021621821621728,0001,085
2012-01-0621421821421522,0001,075
2012-01-0521721821521644,0001,080
2012-01-0421521921421799,0001,085

分割・併合履歴 ： [2017-09-27]1株→0.2株