9304 澁澤倉庫(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 347 | 347 | 344 | 345 | 28,000 | 1,725 |
| 2014-12-29 | 350 | 350 | 341 | 347 | 66,000 | 1,735 |
| 2014-12-26 | 334 | 348 | 334 | 347 | 204,000 | 1,735 |
| 2014-12-25 | 342 | 342 | 323 | 323 | 166,000 | 1,615 |
| 2014-12-24 | 339 | 342 | 339 | 341 | 183,000 | 1,705 |
| 2014-12-22 | 337 | 341 | 336 | 340 | 164,000 | 1,700 |
| 2014-12-19 | 344 | 344 | 334 | 339 | 167,000 | 1,695 |
| 2014-12-18 | 335 | 340 | 333 | 337 | 100,000 | 1,685 |
| 2014-12-17 | 326 | 333 | 326 | 329 | 102,000 | 1,645 |
| 2014-12-16 | 333 | 333 | 330 | 330 | 113,000 | 1,650 |
| 2014-12-15 | 341 | 341 | 337 | 337 | 63,000 | 1,685 |
| 2014-12-12 | 344 | 344 | 341 | 341 | 113,000 | 1,705 |
| 2014-12-11 | 341 | 346 | 340 | 344 | 57,000 | 1,720 |
| 2014-12-10 | 346 | 350 | 343 | 343 | 78,000 | 1,715 |
| 2014-12-09 | 354 | 355 | 352 | 352 | 100,000 | 1,760 |
| 2014-12-08 | 366 | 366 | 357 | 357 | 146,000 | 1,785 |
| 2014-12-05 | 358 | 363 | 358 | 360 | 89,000 | 1,800 |
| 2014-12-04 | 362 | 363 | 358 | 358 | 60,000 | 1,790 |
| 2014-12-03 | 361 | 365 | 360 | 360 | 52,000 | 1,800 |
| 2014-12-02 | 360 | 361 | 358 | 358 | 40,000 | 1,790 |
| 2014-12-01 | 355 | 360 | 355 | 357 | 88,000 | 1,785 |
| 2014-11-28 | 357 | 360 | 356 | 356 | 130,000 | 1,780 |
| 2014-11-27 | 362 | 363 | 356 | 360 | 119,000 | 1,800 |
| 2014-11-26 | 366 | 367 | 361 | 363 | 66,000 | 1,815 |
| 2014-11-25 | 372 | 374 | 367 | 368 | 126,000 | 1,840 |
| 2014-11-21 | 367 | 374 | 365 | 374 | 54,000 | 1,870 |
| 2014-11-20 | 372 | 375 | 372 | 373 | 17,000 | 1,865 |
| 2014-11-19 | 377 | 377 | 372 | 372 | 27,000 | 1,860 |
| 2014-11-18 | 370 | 377 | 370 | 377 | 40,000 | 1,885 |
| 2014-11-17 | 375 | 375 | 367 | 369 | 50,000 | 1,845 |
| 2014-11-14 | 376 | 376 | 371 | 374 | 62,000 | 1,870 |
| 2014-11-13 | 370 | 378 | 369 | 376 | 39,000 | 1,880 |
| 2014-11-12 | 376 | 378 | 371 | 373 | 82,000 | 1,865 |
| 2014-11-11 | 373 | 376 | 372 | 374 | 59,000 | 1,870 |
| 2014-11-10 | 366 | 376 | 362 | 376 | 45,000 | 1,880 |
| 2014-11-07 | 372 | 372 | 363 | 370 | 73,000 | 1,850 |
| 2014-11-06 | 379 | 379 | 367 | 372 | 99,000 | 1,860 |
| 2014-11-05 | 380 | 381 | 373 | 378 | 112,000 | 1,890 |
| 2014-11-04 | 391 | 394 | 378 | 382 | 369,000 | 1,910 |
| 2014-10-31 | 328 | 374 | 328 | 367 | 266,000 | 1,835 |
| 2014-10-30 | 328 | 330 | 325 | 326 | 181,000 | 1,630 |
| 2014-10-29 | 323 | 329 | 323 | 327 | 35,000 | 1,635 |
| 2014-10-28 | 327 | 328 | 324 | 325 | 32,000 | 1,625 |
| 2014-10-27 | 331 | 331 | 323 | 327 | 43,000 | 1,635 |
| 2014-10-24 | 331 | 335 | 326 | 330 | 48,000 | 1,650 |
| 2014-10-23 | 326 | 329 | 326 | 326 | 30,000 | 1,630 |
| 2014-10-22 | 321 | 328 | 321 | 326 | 44,000 | 1,630 |
| 2014-10-21 | 328 | 328 | 318 | 318 | 29,000 | 1,590 |
| 2014-10-20 | 317 | 324 | 315 | 324 | 73,000 | 1,620 |
| 2014-10-17 | 310 | 320 | 308 | 309 | 86,000 | 1,545 |
| 2014-10-16 | 313 | 320 | 309 | 309 | 134,000 | 1,545 |
| 2014-10-15 | 322 | 326 | 322 | 323 | 41,000 | 1,615 |
| 2014-10-14 | 320 | 328 | 320 | 322 | 87,000 | 1,610 |
| 2014-10-10 | 327 | 330 | 325 | 328 | 84,000 | 1,640 |
| 2014-10-09 | 340 | 340 | 331 | 331 | 41,000 | 1,655 |
| 2014-10-08 | 338 | 338 | 333 | 338 | 84,000 | 1,690 |
| 2014-10-07 | 344 | 344 | 337 | 339 | 65,000 | 1,695 |
| 2014-10-06 | 340 | 340 | 337 | 339 | 31,000 | 1,695 |
| 2014-10-03 | 335 | 340 | 334 | 337 | 35,000 | 1,685 |
| 2014-10-02 | 341 | 341 | 335 | 336 | 64,000 | 1,680 |
| 2014-10-01 | 344 | 344 | 341 | 342 | 40,000 | 1,710 |
| 2014-09-30 | 345 | 345 | 339 | 339 | 22,000 | 1,695 |
| 2014-09-29 | 343 | 343 | 342 | 343 | 44,000 | 1,715 |
| 2014-09-26 | 338 | 345 | 338 | 341 | 85,000 | 1,705 |
| 2014-09-25 | 344 | 348 | 344 | 347 | 113,000 | 1,735 |
| 2014-09-24 | 342 | 344 | 342 | 344 | 51,000 | 1,720 |
| 2014-09-22 | 346 | 346 | 342 | 342 | 80,000 | 1,710 |
| 2014-09-19 | 349 | 350 | 343 | 343 | 107,000 | 1,715 |
| 2014-09-18 | 348 | 350 | 344 | 345 | 109,000 | 1,725 |
| 2014-09-17 | 352 | 353 | 347 | 347 | 53,000 | 1,735 |
| 2014-09-16 | 350 | 354 | 350 | 351 | 53,000 | 1,755 |
| 2014-09-12 | 350 | 355 | 350 | 352 | 144,000 | 1,760 |
| 2014-09-11 | 354 | 357 | 354 | 355 | 82,000 | 1,775 |
| 2014-09-10 | 352 | 358 | 352 | 356 | 26,000 | 1,780 |
| 2014-09-09 | 355 | 356 | 352 | 355 | 24,000 | 1,775 |
| 2014-09-08 | 354 | 359 | 354 | 355 | 22,000 | 1,775 |
| 2014-09-05 | 352 | 356 | 352 | 354 | 37,000 | 1,770 |
| 2014-09-04 | 357 | 357 | 353 | 353 | 11,000 | 1,765 |
| 2014-09-03 | 351 | 359 | 351 | 358 | 39,000 | 1,790 |
| 2014-09-02 | 354 | 356 | 348 | 353 | 42,000 | 1,765 |
| 2014-09-01 | 350 | 353 | 350 | 352 | 26,000 | 1,760 |
| 2014-08-29 | 352 | 355 | 352 | 353 | 19,000 | 1,765 |
| 2014-08-28 | 350 | 353 | 347 | 352 | 42,000 | 1,760 |
| 2014-08-27 | 358 | 358 | 348 | 353 | 53,000 | 1,765 |
| 2014-08-26 | 358 | 362 | 357 | 358 | 29,000 | 1,790 |
| 2014-08-25 | 363 | 363 | 358 | 358 | 24,000 | 1,790 |
| 2014-08-22 | 360 | 363 | 357 | 360 | 37,000 | 1,800 |
| 2014-08-21 | 356 | 359 | 353 | 359 | 73,000 | 1,795 |
| 2014-08-20 | 352 | 358 | 350 | 356 | 74,000 | 1,780 |
| 2014-08-19 | 350 | 354 | 350 | 351 | 37,000 | 1,755 |
| 2014-08-18 | 352 | 355 | 349 | 351 | 35,000 | 1,755 |
| 2014-08-15 | 349 | 350 | 346 | 348 | 38,000 | 1,740 |
| 2014-08-14 | 346 | 346 | 345 | 346 | 17,000 | 1,730 |
| 2014-08-13 | 345 | 348 | 344 | 345 | 47,000 | 1,725 |
| 2014-08-12 | 344 | 346 | 341 | 343 | 46,000 | 1,715 |
| 2014-08-11 | 341 | 341 | 337 | 339 | 39,000 | 1,695 |
| 2014-08-08 | 337 | 337 | 333 | 334 | 34,000 | 1,670 |
| 2014-08-07 | 338 | 341 | 334 | 337 | 59,000 | 1,685 |
| 2014-08-06 | 339 | 344 | 337 | 339 | 48,000 | 1,695 |
| 2014-08-05 | 352 | 355 | 344 | 344 | 39,000 | 1,720 |
| 2014-08-04 | 359 | 360 | 351 | 352 | 43,000 | 1,760 |
| 2014-08-01 | 351 | 353 | 350 | 352 | 25,000 | 1,760 |
| 2014-07-31 | 356 | 356 | 353 | 353 | 49,000 | 1,765 |
| 2014-07-30 | 355 | 355 | 350 | 350 | 63,000 | 1,750 |
| 2014-07-29 | 348 | 356 | 348 | 355 | 70,000 | 1,775 |
| 2014-07-28 | 351 | 352 | 347 | 347 | 69,000 | 1,735 |
| 2014-07-25 | 352 | 352 | 347 | 348 | 49,000 | 1,740 |
| 2014-07-24 | 350 | 351 | 348 | 350 | 35,000 | 1,750 |
| 2014-07-23 | 345 | 351 | 345 | 350 | 22,000 | 1,750 |
| 2014-07-22 | 350 | 350 | 345 | 349 | 46,000 | 1,745 |
| 2014-07-18 | 356 | 356 | 334 | 347 | 91,000 | 1,735 |
| 2014-07-17 | 354 | 359 | 351 | 358 | 46,000 | 1,790 |
| 2014-07-16 | 357 | 357 | 353 | 354 | 23,000 | 1,770 |
| 2014-07-15 | 351 | 354 | 349 | 353 | 30,000 | 1,765 |
| 2014-07-14 | 352 | 359 | 348 | 353 | 32,000 | 1,765 |
| 2014-07-11 | 347 | 352 | 342 | 352 | 46,000 | 1,760 |
| 2014-07-10 | 360 | 360 | 351 | 351 | 44,000 | 1,755 |
| 2014-07-09 | 359 | 361 | 357 | 360 | 39,000 | 1,800 |
| 2014-07-08 | 367 | 370 | 360 | 364 | 98,000 | 1,820 |
| 2014-07-07 | 372 | 372 | 370 | 370 | 22,000 | 1,850 |
| 2014-07-04 | 370 | 373 | 366 | 372 | 34,000 | 1,860 |
| 2014-07-03 | 370 | 371 | 367 | 367 | 34,000 | 1,835 |
| 2014-07-02 | 368 | 374 | 368 | 370 | 74,000 | 1,850 |
| 2014-07-01 | 364 | 369 | 361 | 367 | 69,000 | 1,835 |
| 2014-06-30 | 363 | 363 | 358 | 362 | 22,000 | 1,810 |
| 2014-06-27 | 360 | 364 | 354 | 357 | 46,000 | 1,785 |
| 2014-06-26 | 358 | 362 | 358 | 361 | 51,000 | 1,805 |
| 2014-06-25 | 363 | 364 | 356 | 359 | 101,000 | 1,795 |
| 2014-06-24 | 358 | 361 | 357 | 360 | 96,000 | 1,800 |
| 2014-06-23 | 358 | 362 | 357 | 359 | 81,000 | 1,795 |
| 2014-06-20 | 363 | 364 | 358 | 358 | 119,000 | 1,790 |
| 2014-06-19 | 350 | 356 | 349 | 355 | 63,000 | 1,775 |
| 2014-06-18 | 354 | 354 | 351 | 351 | 59,000 | 1,755 |
| 2014-06-17 | 349 | 353 | 349 | 350 | 76,000 | 1,750 |
| 2014-06-16 | 356 | 366 | 347 | 349 | 70,000 | 1,745 |
| 2014-06-13 | 344 | 357 | 344 | 354 | 130,000 | 1,770 |
| 2014-06-12 | 349 | 354 | 347 | 351 | 47,000 | 1,755 |
| 2014-06-11 | 345 | 355 | 345 | 353 | 95,000 | 1,765 |
| 2014-06-10 | 349 | 350 | 344 | 348 | 121,000 | 1,740 |
| 2014-06-09 | 348 | 348 | 337 | 347 | 207,000 | 1,735 |
| 2014-06-06 | 333 | 338 | 331 | 335 | 112,000 | 1,675 |
| 2014-06-05 | 331 | 332 | 327 | 331 | 69,000 | 1,655 |
| 2014-06-04 | 328 | 333 | 328 | 330 | 52,000 | 1,650 |
| 2014-06-03 | 328 | 331 | 324 | 328 | 128,000 | 1,640 |
| 2014-06-02 | 323 | 326 | 320 | 323 | 185,000 | 1,615 |
| 2014-05-30 | 320 | 322 | 318 | 318 | 106,000 | 1,590 |
| 2014-05-29 | 318 | 320 | 318 | 320 | 31,000 | 1,600 |
| 2014-05-28 | 323 | 325 | 321 | 321 | 51,000 | 1,605 |
| 2014-05-27 | 319 | 323 | 318 | 319 | 84,000 | 1,595 |
| 2014-05-26 | 323 | 323 | 312 | 319 | 142,000 | 1,595 |
| 2014-05-23 | 307 | 311 | 307 | 308 | 149,000 | 1,540 |
| 2014-05-22 | 305 | 310 | 304 | 309 | 137,000 | 1,545 |
| 2014-05-21 | 305 | 305 | 301 | 303 | 110,000 | 1,515 |
| 2014-05-20 | 312 | 312 | 307 | 310 | 64,000 | 1,550 |
| 2014-05-19 | 319 | 319 | 312 | 312 | 55,000 | 1,560 |
| 2014-05-16 | 328 | 328 | 317 | 320 | 167,000 | 1,600 |
| 2014-05-15 | 330 | 330 | 328 | 330 | 81,000 | 1,650 |
| 2014-05-14 | 332 | 334 | 330 | 333 | 100,000 | 1,665 |
| 2014-05-13 | 330 | 334 | 328 | 332 | 137,000 | 1,660 |
| 2014-05-12 | 335 | 335 | 328 | 328 | 44,000 | 1,640 |
| 2014-05-09 | 332 | 334 | 332 | 333 | 24,000 | 1,665 |
| 2014-05-08 | 335 | 338 | 333 | 335 | 87,000 | 1,675 |
| 2014-05-07 | 341 | 348 | 331 | 332 | 82,000 | 1,660 |
| 2014-05-02 | 345 | 349 | 345 | 349 | 16,000 | 1,745 |
| 2014-05-01 | 344 | 351 | 340 | 347 | 62,000 | 1,735 |
| 2014-04-30 | 338 | 340 | 338 | 339 | 29,000 | 1,695 |
| 2014-04-28 | 340 | 340 | 336 | 339 | 25,000 | 1,695 |
| 2014-04-25 | 343 | 343 | 341 | 342 | 48,000 | 1,710 |
| 2014-04-24 | 340 | 344 | 338 | 341 | 37,000 | 1,705 |
| 2014-04-23 | 338 | 341 | 338 | 340 | 21,000 | 1,700 |
| 2014-04-22 | 343 | 343 | 335 | 336 | 44,000 | 1,680 |
| 2014-04-21 | 345 | 345 | 340 | 345 | 27,000 | 1,725 |
| 2014-04-18 | 344 | 344 | 339 | 342 | 23,000 | 1,710 |
| 2014-04-17 | 343 | 349 | 340 | 343 | 74,000 | 1,715 |
| 2014-04-16 | 332 | 343 | 332 | 339 | 79,000 | 1,695 |
| 2014-04-15 | 335 | 339 | 331 | 331 | 62,000 | 1,655 |
| 2014-04-14 | 332 | 341 | 332 | 333 | 41,000 | 1,665 |
| 2014-04-11 | 330 | 338 | 330 | 334 | 126,000 | 1,670 |
| 2014-04-10 | 346 | 348 | 335 | 338 | 76,000 | 1,690 |
| 2014-04-09 | 345 | 346 | 338 | 338 | 91,000 | 1,690 |
| 2014-04-08 | 360 | 366 | 349 | 350 | 89,000 | 1,750 |
| 2014-04-07 | 364 | 371 | 362 | 364 | 63,000 | 1,820 |
| 2014-04-04 | 370 | 374 | 366 | 371 | 64,000 | 1,855 |
| 2014-04-03 | 380 | 380 | 372 | 372 | 128,000 | 1,860 |
| 2014-04-02 | 378 | 385 | 377 | 379 | 59,000 | 1,895 |
| 2014-04-01 | 381 | 381 | 371 | 378 | 112,000 | 1,890 |
| 2014-03-31 | 397 | 398 | 382 | 386 | 188,000 | 1,930 |
| 2014-03-28 | 385 | 394 | 385 | 392 | 206,000 | 1,960 |
| 2014-03-27 | 357 | 377 | 355 | 377 | 166,000 | 1,885 |
| 2014-03-26 | 360 | 362 | 356 | 360 | 115,000 | 1,800 |
| 2014-03-25 | 355 | 361 | 347 | 350 | 136,000 | 1,750 |
| 2014-03-24 | 329 | 352 | 329 | 347 | 111,000 | 1,735 |
| 2014-03-20 | 337 | 337 | 329 | 329 | 124,000 | 1,645 |
| 2014-03-19 | 343 | 344 | 335 | 337 | 80,000 | 1,685 |
| 2014-03-18 | 338 | 342 | 338 | 340 | 30,000 | 1,700 |
| 2014-03-17 | 337 | 345 | 335 | 337 | 49,000 | 1,685 |
| 2014-03-14 | 339 | 346 | 335 | 338 | 171,000 | 1,690 |
| 2014-03-13 | 348 | 352 | 347 | 347 | 51,000 | 1,735 |
| 2014-03-12 | 361 | 361 | 351 | 351 | 57,000 | 1,755 |
| 2014-03-11 | 366 | 366 | 359 | 362 | 37,000 | 1,810 |
| 2014-03-10 | 365 | 366 | 360 | 364 | 39,000 | 1,820 |
| 2014-03-07 | 365 | 368 | 360 | 365 | 81,000 | 1,825 |
| 2014-03-06 | 354 | 362 | 353 | 362 | 72,000 | 1,810 |
| 2014-03-05 | 351 | 354 | 348 | 354 | 49,000 | 1,770 |
| 2014-03-04 | 340 | 349 | 338 | 348 | 65,000 | 1,740 |
| 2014-03-03 | 337 | 340 | 336 | 338 | 31,000 | 1,690 |
| 2014-02-28 | 347 | 353 | 341 | 343 | 49,000 | 1,715 |
| 2014-02-27 | 352 | 352 | 346 | 346 | 45,000 | 1,730 |
| 2014-02-26 | 349 | 357 | 349 | 355 | 35,000 | 1,775 |
| 2014-02-25 | 351 | 355 | 342 | 354 | 140,000 | 1,770 |
| 2014-02-24 | 340 | 347 | 337 | 344 | 127,000 | 1,720 |
| 2014-02-21 | 334 | 339 | 334 | 337 | 127,000 | 1,685 |
| 2014-02-20 | 338 | 339 | 327 | 328 | 204,000 | 1,640 |
| 2014-02-19 | 344 | 344 | 338 | 338 | 144,000 | 1,690 |
| 2014-02-18 | 342 | 357 | 336 | 346 | 225,000 | 1,730 |
| 2014-02-17 | 338 | 344 | 332 | 340 | 51,000 | 1,700 |
| 2014-02-14 | 354 | 354 | 336 | 338 | 142,000 | 1,690 |
| 2014-02-13 | 356 | 357 | 354 | 354 | 15,000 | 1,770 |
| 2014-02-12 | 358 | 363 | 355 | 356 | 91,000 | 1,780 |
| 2014-02-10 | 356 | 359 | 355 | 358 | 68,000 | 1,790 |
| 2014-02-07 | 345 | 353 | 345 | 348 | 58,000 | 1,740 |
| 2014-02-06 | 339 | 355 | 336 | 337 | 79,000 | 1,685 |
| 2014-02-05 | 340 | 353 | 333 | 334 | 159,000 | 1,670 |
| 2014-02-04 | 348 | 350 | 335 | 335 | 219,000 | 1,675 |
| 2014-02-03 | 364 | 365 | 360 | 360 | 93,000 | 1,800 |
| 2014-01-31 | 375 | 382 | 366 | 370 | 113,000 | 1,850 |
| 2014-01-30 | 377 | 377 | 371 | 372 | 65,000 | 1,860 |
| 2014-01-29 | 378 | 384 | 372 | 382 | 79,000 | 1,910 |
| 2014-01-28 | 373 | 377 | 371 | 372 | 126,000 | 1,860 |
| 2014-01-27 | 383 | 383 | 375 | 375 | 150,000 | 1,875 |
| 2014-01-24 | 391 | 396 | 389 | 389 | 124,000 | 1,945 |
| 2014-01-23 | 406 | 406 | 397 | 399 | 62,000 | 1,995 |
| 2014-01-22 | 410 | 410 | 404 | 405 | 54,000 | 2,025 |
| 2014-01-21 | 413 | 413 | 407 | 410 | 81,000 | 2,050 |
| 2014-01-20 | 415 | 417 | 411 | 413 | 84,000 | 2,065 |
| 2014-01-17 | 407 | 412 | 405 | 412 | 44,000 | 2,060 |
| 2014-01-16 | 408 | 408 | 403 | 403 | 48,000 | 2,015 |
| 2014-01-15 | 397 | 405 | 397 | 405 | 52,000 | 2,025 |
| 2014-01-14 | 402 | 406 | 396 | 397 | 104,000 | 1,985 |
| 2014-01-10 | 408 | 411 | 406 | 408 | 70,000 | 2,040 |
| 2014-01-09 | 413 | 413 | 408 | 411 | 50,000 | 2,055 |
| 2014-01-08 | 410 | 413 | 410 | 411 | 51,000 | 2,055 |
| 2014-01-07 | 413 | 413 | 409 | 409 | 45,000 | 2,045 |
| 2014-01-06 | 415 | 417 | 408 | 413 | 124,000 | 2,065 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
