9304 澁澤倉庫(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	401	417	401	416	187,000	2,080
2013-12-27	381	397	380	397	166,000	1,985
2013-12-26	374	381	370	377	127,000	1,885
2013-12-25	370	371	366	370	174,000	1,850
2013-12-24	370	375	369	370	122,000	1,850
2013-12-20	372	384	368	369	206,000	1,845
2013-12-19	386	389	374	376	109,000	1,880
2013-12-18	376	381	374	381	61,000	1,905
2013-12-17	369	374	369	373	38,000	1,865
2013-12-16	368	373	367	367	65,000	1,835
2013-12-13	369	373	363	366	298,000	1,830
2013-12-12	380	381	376	377	142,000	1,885
2013-12-11	391	392	382	387	130,000	1,935
2013-12-10	398	400	395	396	91,000	1,980
2013-12-09	406	408	396	398	86,000	1,990
2013-12-06	392	402	388	400	91,000	2,000
2013-12-05	402	406	392	395	99,000	1,975
2013-12-04	404	406	400	402	63,000	2,010
2013-12-03	407	410	405	406	75,000	2,030
2013-12-02	407	410	404	404	60,000	2,020
2013-11-29	419	419	406	407	71,000	2,035
2013-11-28	420	423	412	415	48,000	2,075
2013-11-27	421	428	412	417	102,000	2,085
2013-11-26	415	429	414	429	73,000	2,145
2013-11-25	422	422	414	422	75,000	2,110
2013-11-22	431	431	421	421	105,000	2,105
2013-11-21	421	429	421	423	50,000	2,115
2013-11-20	429	429	418	421	78,000	2,105
2013-11-19	431	434	426	429	51,000	2,145
2013-11-18	448	448	433	433	101,000	2,165
2013-11-15	430	442	427	442	176,000	2,210
2013-11-14	417	425	417	422	71,000	2,110
2013-11-13	409	417	409	414	46,000	2,070
2013-11-12	403	415	398	408	61,000	2,040
2013-11-11	406	410	402	403	31,000	2,015
2013-11-08	400	407	400	404	79,000	2,020
2013-11-07	405	408	403	405	37,000	2,025
2013-11-06	406	413	406	408	41,000	2,040
2013-11-05	404	409	396	406	89,000	2,030
2013-11-01	418	430	395	403	172,000	2,015
2013-10-31	440	440	414	417	193,000	2,085
2013-10-30	444	451	436	440	254,000	2,200
2013-10-29	440	448	437	438	100,000	2,190
2013-10-28	446	446	437	443	119,000	2,215
2013-10-25	463	464	449	449	84,000	2,245
2013-10-24	458	467	457	467	54,000	2,335
2013-10-23	480	480	461	461	59,000	2,305
2013-10-22	482	483	478	479	35,000	2,395
2013-10-21	474	484	474	481	88,000	2,405
2013-10-18	474	476	468	468	48,000	2,340
2013-10-17	474	479	472	478	164,000	2,390
2013-10-16	477	477	470	472	69,000	2,360
2013-10-15	468	480	468	478	124,000	2,390
2013-10-11	458	467	455	467	120,000	2,335
2013-10-10	447	459	445	457	81,000	2,285
2013-10-09	431	448	431	448	79,000	2,240
2013-10-08	423	437	421	431	102,000	2,155
2013-10-07	442	442	430	433	97,000	2,165
2013-10-04	449	451	441	441	66,000	2,205
2013-10-03	449	461	449	458	126,000	2,290
2013-10-02	459	461	452	455	179,000	2,275
2013-10-01	459	459	451	457	67,000	2,285
2013-09-30	454	464	449	460	68,000	2,300
2013-09-27	471	474	462	465	61,000	2,325
2013-09-26	466	469	457	468	55,000	2,340
2013-09-25	469	469	461	469	83,000	2,345
2013-09-24	477	477	462	469	91,000	2,345
2013-09-20	475	481	468	478	215,000	2,390
2013-09-19	464	471	462	470	152,000	2,350
2013-09-18	450	467	447	462	193,000	2,310
2013-09-17	461	463	446	448	99,000	2,240
2013-09-13	458	460	451	457	159,000	2,285
2013-09-12	455	457	451	456	92,000	2,280
2013-09-11	468	474	457	458	195,000	2,290
2013-09-10	466	467	455	463	501,000	2,315
2013-09-09	457	457	435	455	749,000	2,275
2013-09-06	387	387	372	377	53,000	1,885
2013-09-05	390	394	372	380	84,000	1,900
2013-09-04	380	386	375	386	76,000	1,930
2013-09-03	373	376	372	376	66,000	1,880
2013-09-02	356	369	356	365	58,000	1,825
2013-08-30	374	374	360	361	91,000	1,805
2013-08-29	381	382	371	374	81,000	1,870
2013-08-28	393	393	379	379	98,000	1,895
2013-08-27	401	409	401	401	40,000	2,005
2013-08-26	392	406	392	401	62,000	2,005
2013-08-23	383	392	381	387	60,000	1,935
2013-08-22	383	386	375	380	143,000	1,900
2013-08-21	406	406	389	391	88,000	1,955
2013-08-20	404	416	404	405	74,000	2,025
2013-08-19	401	411	400	405	31,000	2,025
2013-08-16	400	407	398	400	68,000	2,000
2013-08-15	410	410	404	404	19,000	2,020
2013-08-14	411	419	401	410	50,000	2,050
2013-08-13	401	411	400	410	45,000	2,050
2013-08-12	409	409	400	400	27,000	2,000
2013-08-09	418	418	411	412	52,000	2,060
2013-08-08	420	426	417	417	47,000	2,085
2013-08-07	431	434	425	429	43,000	2,145
2013-08-06	435	445	435	439	23,000	2,195
2013-08-05	430	440	430	439	40,000	2,195
2013-08-02	427	441	427	441	58,000	2,205
2013-08-01	421	424	409	418	39,000	2,090
2013-07-31	428	435	427	429	45,000	2,145
2013-07-30	418	428	418	428	37,000	2,140
2013-07-29	430	433	421	421	50,000	2,105
2013-07-26	456	456	446	446	50,000	2,230
2013-07-25	468	470	463	464	54,000	2,320
2013-07-24	463	467	462	465	46,000	2,325
2013-07-23	460	471	457	470	60,000	2,350
2013-07-22	474	474	456	464	64,000	2,320
2013-07-19	480	482	463	468	92,000	2,340
2013-07-18	475	477	474	476	38,000	2,380
2013-07-17	465	479	462	479	84,000	2,395
2013-07-16	472	472	461	472	72,000	2,360
2013-07-12	453	461	453	461	59,000	2,305
2013-07-11	457	457	447	451	48,000	2,255
2013-07-10	462	462	450	451	92,000	2,255
2013-07-09	458	460	452	454	76,000	2,270
2013-07-08	485	485	449	449	198,000	2,245
2013-07-05	465	475	464	465	178,000	2,325
2013-07-04	441	459	441	456	174,000	2,280
2013-07-03	430	443	425	439	99,000	2,195
2013-07-02	430	439	425	433	118,000	2,165
2013-07-01	420	429	419	427	242,000	2,135
2013-06-28	387	423	387	419	331,000	2,095
2013-06-27	381	382	366	379	178,000	1,895
2013-06-26	405	405	365	365	106,000	1,825
2013-06-25	401	401	386	394	70,000	1,970
2013-06-24	402	402	394	398	53,000	1,990
2013-06-21	393	394	381	392	151,000	1,960
2013-06-20	417	432	409	415	127,000	2,075
2013-06-19	409	413	408	412	78,000	2,060
2013-06-18	413	414	399	399	78,000	1,995
2013-06-17	380	414	380	413	144,000	2,065
2013-06-14	374	396	373	382	373,000	1,910
2013-06-13	371	375	358	367	144,000	1,835
2013-06-12	374	393	366	388	71,000	1,940
2013-06-11	391	394	377	380	148,000	1,900
2013-06-10	408	408	391	399	149,000	1,995
2013-06-07	375	388	363	373	191,000	1,865
2013-06-06	406	406	372	375	202,000	1,875
2013-06-05	432	444	409	409	274,000	2,045
2013-06-04	392	423	392	421	200,000	2,105
2013-06-03	411	418	395	396	246,000	1,980
2013-05-31	423	427	409	411	247,000	2,055
2013-05-30	451	451	413	415	303,000	2,075
2013-05-29	440	468	434	463	259,000	2,315
2013-05-28	448	455	432	435	147,000	2,175
2013-05-27	443	457	430	449	152,000	2,245
2013-05-24	463	469	443	452	323,000	2,260
2013-05-23	498	500	454	455	360,000	2,275
2013-05-22	500	508	498	499	220,000	2,495
2013-05-21	521	525	503	503	260,000	2,515
2013-05-20	543	550	530	531	391,000	2,655
2013-05-17	520	550	516	536	425,000	2,680
2013-05-16	517	534	484	519	353,000	2,595
2013-05-15	531	535	503	514	215,000	2,570
2013-05-14	544	545	528	534	117,000	2,670
2013-05-13	575	575	543	553	201,000	2,765
2013-05-10	565	575	556	561	172,000	2,805
2013-05-09	590	590	548	555	200,000	2,775
2013-05-08	589	595	575	580	158,000	2,900
2013-05-07	585	590	580	587	134,000	2,935
2013-05-02	585	585	569	570	147,000	2,850
2013-05-01	593	595	580	584	177,000	2,920
2013-04-30	576	598	565	592	204,000	2,960
2013-04-26	626	626	575	579	426,000	2,895
2013-04-25	603	650	584	625	1,050,000	3,125
2013-04-24	594	595	575	592	148,000	2,960
2013-04-23	599	599	585	592	210,000	2,960
2013-04-22	599	603	583	591	250,000	2,955
2013-04-19	565	581	558	578	237,000	2,890
2013-04-18	568	578	561	563	202,000	2,815
2013-04-17	555	567	535	563	131,000	2,815
2013-04-16	550	560	533	555	196,000	2,775
2013-04-15	555	569	555	557	125,000	2,785
2013-04-12	559	574	559	568	158,000	2,840
2013-04-11	576	579	557	574	185,000	2,870
2013-04-10	575	579	562	575	184,000	2,875
2013-04-09	620	620	573	581	478,000	2,905
2013-04-08	588	603	581	602	601,000	3,010
2013-04-05	600	605	565	576	939,000	2,880
2013-04-04	534	556	512	556	433,000	2,780
2013-04-03	535	548	530	534	291,000	2,670
2013-04-02	525	540	506	533	511,000	2,665
2013-04-01	569	569	531	533	256,000	2,665
2013-03-29	569	569	550	562	348,000	2,810
2013-03-28	580	590	565	579	382,000	2,895
2013-03-27	564	580	564	579	436,000	2,895
2013-03-26	557	575	556	564	283,000	2,820
2013-03-25	565	570	546	567	468,000	2,835
2013-03-22	579	580	563	563	328,000	2,815
2013-03-21	587	593	548	591	1,077,000	2,955
2013-03-19	586	594	573	582	468,000	2,910
2013-03-18	590	595	581	584	818,000	2,920
2013-03-15	597	620	595	602	1,552,000	3,010
2013-03-14	545	589	541	587	2,467,000	2,935
2013-03-13	496	545	493	538	1,615,000	2,690
2013-03-12	523	526	490	503	1,257,000	2,515
2013-03-11	477	533	475	533	2,850,000	2,665
2013-03-08	452	456	445	453	1,121,000	2,265
2013-03-07	444	458	436	442	996,000	2,210
2013-03-06	436	439	434	439	1,273,000	2,195
2013-03-05	443	443	427	432	1,036,000	2,160
2013-03-04	439	443	428	436	3,633,000	2,180
2013-03-01	352	429	352	423	3,335,000	2,115
2013-02-28	322	354	322	349	300,000	1,745
2013-02-27	317	325	317	321	131,000	1,605
2013-02-26	314	318	313	316	61,000	1,580
2013-02-25	316	318	312	314	78,000	1,570
2013-02-22	305	313	305	310	45,000	1,550
2013-02-21	310	315	310	310	22,000	1,550
2013-02-20	312	314	307	313	45,000	1,565
2013-02-19	312	315	311	312	67,000	1,560
2013-02-18	304	313	304	313	48,000	1,565
2013-02-15	295	309	282	304	84,000	1,520
2013-02-14	300	303	296	297	49,000	1,485
2013-02-13	300	307	297	298	60,000	1,490
2013-02-12	307	310	304	307	54,000	1,535
2013-02-08	309	313	303	305	33,000	1,525
2013-02-07	313	313	309	310	63,000	1,550
2013-02-06	307	309	300	307	105,000	1,535
2013-02-05	314	314	298	300	93,000	1,500
2013-02-04	317	317	310	315	94,000	1,575
2013-02-01	318	319	317	317	80,000	1,585
2013-01-31	314	317	310	314	196,000	1,570
2013-01-30	285	299	285	298	163,000	1,490
2013-01-29	281	285	280	283	75,000	1,415
2013-01-28	285	287	282	283	80,000	1,415
2013-01-25	284	284	281	284	144,000	1,420
2013-01-24	281	284	279	284	109,000	1,420
2013-01-23	281	283	279	281	81,000	1,405
2013-01-22	282	283	279	279	74,000	1,395
2013-01-21	276	279	276	276	54,000	1,380
2013-01-18	273	280	268	275	76,000	1,375
2013-01-17	271	271	265	268	45,000	1,340
2013-01-16	271	273	271	271	42,000	1,355
2013-01-15	269	272	269	270	31,000	1,350
2013-01-11	275	275	267	270	106,000	1,350
2013-01-10	270	278	270	275	85,000	1,375
2013-01-09	269	274	268	272	35,000	1,360
2013-01-08	274	275	267	269	63,000	1,345
2013-01-07	281	282	275	276	123,000	1,380
2013-01-04	273	279	272	278	99,000	1,390

分割・併合履歴： [2017-09-27]1株→0.2株