9304 澁澤倉庫(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3031831831531656,0001,580
2015-12-2931131631131675,0001,580
2015-12-2831231230931263,0001,560
2015-12-25315315306309121,0001,545
2015-12-24312314309313122,0001,565
2015-12-22310314306311122,0001,555
2015-12-21310313308310156,0001,550
2015-12-18318319310310143,0001,550
2015-12-1731732031531873,0001,590
2015-12-1631631831431570,0001,575
2015-12-15315316312314111,0001,570
2015-12-1431431631231556,0001,575
2015-12-11319319316317150,0001,585
2015-12-1031731831531691,0001,580
2015-12-0931732031631844,0001,590
2015-12-0831932031831848,0001,590
2015-12-0732032331931985,0001,595
2015-12-0431832031832045,0001,600
2015-12-0331932331932165,0001,605
2015-12-0232032131932137,0001,605
2015-12-0131732031732034,0001,600
2015-11-3031832131731880,0001,590
2015-11-2732232231731888,0001,590
2015-11-2632232232032135,0001,605
2015-11-2532732732132440,0001,620
2015-11-2432232632132655,0001,630
2015-11-2032332331932346,0001,615
2015-11-1932132532032441,0001,620
2015-11-1832132131832035,0001,600
2015-11-1731832031631984,0001,595
2015-11-1631631931231596,0001,575
2015-11-1331932031532061,0001,600
2015-11-1231932131831979,0001,595
2015-11-1131531931531965,0001,595
2015-11-1031631831531659,0001,580
2015-11-09311317310317258,0001,585
2015-11-06312314308311108,0001,555
2015-11-05310312309310146,0001,550
2015-11-04311311308309125,0001,545
2015-11-02309310308309112,0001,545
2015-10-30310312308309191,0001,545
2015-10-29311312310311127,0001,555
2015-10-2831331330931165,0001,555
2015-10-2731731731231253,0001,560
2015-10-2632132131631891,0001,590
2015-10-23316317313316115,0001,580
2015-10-2231131231031136,0001,555
2015-10-21310312307312104,0001,560
2015-10-20310310307309130,0001,545
2015-10-19310313309309100,0001,545
2015-10-16309314309310160,0001,550
2015-10-1530730830530895,0001,540
2015-10-14310310306306146,0001,530
2015-10-13312313311312104,0001,560
2015-10-09310313309312165,0001,560
2015-10-0831131130730965,0001,545
2015-10-07312312308310118,0001,550
2015-10-06313313310311147,0001,555
2015-10-0531031130730993,0001,545
2015-10-02308309306307111,0001,535
2015-10-01310310306307100,0001,535
2015-09-30306306304305111,0001,525
2015-09-29314314302302174,0001,510
2015-09-2831631931631736,0001,585
2015-09-2531832031532075,0001,600
2015-09-24318322315315388,0001,575
2015-09-18327327318320173,0001,600
2015-09-17325329324327188,0001,635
2015-09-1632432732332445,0001,620
2015-09-15324330324324114,0001,620
2015-09-1433233632832943,0001,645
2015-09-11331337329335143,0001,675
2015-09-10325327321327114,0001,635
2015-09-09325328321328113,0001,640
2015-09-0832532532032082,0001,600
2015-09-07321329321325124,0001,625
2015-09-0432732832132171,0001,605
2015-09-0333033332332370,0001,615
2015-09-0232133532132997,0001,645
2015-09-0133533532732775,0001,635
2015-08-31333335330335115,0001,675
2015-08-2833633833533854,0001,690
2015-08-27332336328332166,0001,660
2015-08-2631632831632685,0001,630
2015-08-25315330314315170,0001,575
2015-08-24340341316321240,0001,605
2015-08-21348349345345116,0001,725
2015-08-2035335335135229,0001,760
2015-08-1935535535335339,0001,765
2015-08-1835335535235542,0001,775
2015-08-1735135435135425,0001,770
2015-08-1435435435135356,0001,765
2015-08-1335035335035327,0001,765
2015-08-1235335335135126,0001,755
2015-08-1135635635235457,0001,770
2015-08-1035235534935476,0001,770
2015-08-0735135335035281,0001,760
2015-08-0635435835335481,0001,770
2015-08-05354360354354103,0001,770
2015-08-0435135435135435,0001,770
2015-08-0335335535135360,0001,765
2015-07-31352358352357113,0001,785
2015-07-30353357351355105,0001,775
2015-07-2935235334935079,0001,750
2015-07-2834835134734884,0001,740
2015-07-27352357347350118,0001,750
2015-07-24356356352353149,0001,765
2015-07-2335735935435946,0001,795
2015-07-2236036235635760,0001,785
2015-07-2136336335936135,0001,805
2015-07-1736236235236153,0001,805
2015-07-1636036135736049,0001,800
2015-07-15354360354360130,0001,800
2015-07-1435235535035465,0001,770
2015-07-1335035234835055,0001,750
2015-07-1034635134634967,0001,745
2015-07-09345349337347141,0001,735
2015-07-08360360349349101,0001,745
2015-07-07354363353361134,0001,805
2015-07-0635135335035189,0001,755
2015-07-0335435735435521,0001,775
2015-07-0235735735535747,0001,785
2015-07-0135035534935495,0001,770
2015-06-3034735034635066,0001,750
2015-06-2935135234734772,0001,735
2015-06-26352353350353111,0001,765
2015-06-2535335635235294,0001,760
2015-06-2435135435135486,0001,770
2015-06-23347350347349112,0001,745
2015-06-2234534734534555,0001,725
2015-06-19348350345345139,0001,725
2015-06-1834834934634749,0001,735
2015-06-1734934934634874,0001,740
2015-06-1635135234734997,0001,745
2015-06-1535435435135249,0001,760
2015-06-12358358355356108,0001,780
2015-06-1135335535235360,0001,765
2015-06-10354356351351119,0001,755
2015-06-0935535535135159,0001,755
2015-06-0835335735335436,0001,770
2015-06-05353353351352102,0001,760
2015-06-0435435435235241,0001,760
2015-06-0335235235135240,0001,760
2015-06-0235135335135280,0001,760
2015-06-0135335335135391,0001,765
2015-05-29352355350351596,0001,755
2015-05-28353355351352199,0001,760
2015-05-2735236035235278,0001,760
2015-05-26354360353353145,0001,765
2015-05-2535435435235375,0001,765
2015-05-2235135335135355,0001,765
2015-05-2135335535135275,0001,760
2015-05-2035135335035392,0001,765
2015-05-1934835234835093,0001,750
2015-05-1834634934534886,0001,740
2015-05-1534534734334562,0001,725
2015-05-1435035134434478,0001,720
2015-05-13352355344347175,0001,735
2015-05-1235435735235445,0001,770
2015-05-1135636035435471,0001,770
2015-05-0835235635235338,0001,765
2015-05-07353356351351151,0001,755
2015-05-0135736035435961,0001,795
2015-04-30363363354358131,0001,790
2015-04-28369372366366120,0001,830
2015-04-27371371368370109,0001,850
2015-04-2436636736436551,0001,825
2015-04-2336236736236373,0001,815
2015-04-22358372358362109,0001,810
2015-04-2135936235635751,0001,785
2015-04-2035535935435628,0001,780
2015-04-1735636035335486,0001,770
2015-04-1635635835335751,0001,785
2015-04-1535435635235635,0001,780
2015-04-1435235635235629,0001,780
2015-04-1336236235335434,0001,770
2015-04-1035835835135465,0001,770
2015-04-0935235835135424,0001,770
2015-04-0835735935235438,0001,770
2015-04-0735235435035130,0001,755
2015-04-0635435434935121,0001,755
2015-04-0335135334935226,0001,760
2015-04-0234835934535276,0001,760
2015-04-0134534734334564,0001,725
2015-03-3135535534234376,0001,715
2015-03-3035435835035074,0001,750
2015-03-2735936435035359,0001,765
2015-03-2636836836236263,0001,810
2015-03-2537037036636776,0001,835
2015-03-2436937036536973,0001,845
2015-03-2336337036337039,0001,850
2015-03-20365369359359104,0001,795
2015-03-1936836936636737,0001,835
2015-03-1836536936536950,0001,845
2015-03-1737037236536743,0001,835
2015-03-1636536836536724,0001,835
2015-03-13370372364366143,0001,830
2015-03-1235837035837044,0001,850
2015-03-1135536135535959,0001,795
2015-03-1035635935435734,0001,785
2015-03-0935736035535640,0001,780
2015-03-0635635935535837,0001,790
2015-03-0535835835635620,0001,780
2015-03-0435735735335543,0001,775
2015-03-0336036235635859,0001,790
2015-03-0236436635835963,0001,795
2015-02-2737337436336693,0001,830
2015-02-2636837436537364,0001,865
2015-02-2536737036436874,0001,840
2015-02-2435936635836560,0001,825
2015-02-2336236635635792,0001,785
2015-02-2036536535936280,0001,810
2015-02-19355365353362282,0001,810
2015-02-18349353349351102,0001,755
2015-02-1735035034734946,0001,745
2015-02-16346353344348133,0001,740
2015-02-1334534534234566,0001,725
2015-02-1234334534034392,0001,715
2015-02-1034334333934024,0001,700
2015-02-0934434434034027,0001,700
2015-02-0634134334034139,0001,705
2015-02-0533934033734024,0001,700
2015-02-0433733933733958,0001,695
2015-02-0334234233533544,0001,675
2015-02-0234434433834021,0001,700
2015-01-3034734834334532,0001,725
2015-01-2934834834534529,0001,725
2015-01-2834534934334954,0001,745
2015-01-2734334734234540,0001,725
2015-01-2634034233834245,0001,710
2015-01-2334134233934230,0001,710
2015-01-2233633833433845,0001,690
2015-01-2133933933633749,0001,685
2015-01-2033333833333872,0001,690
2015-01-1933533733433430,0001,670
2015-01-1634034033433526,0001,675
2015-01-1533534133534125,0001,705
2015-01-1433934133533626,0001,680
2015-01-1333933933633851,0001,690
2015-01-0934034133834153,0001,705
2015-01-0833834033834031,0001,700
2015-01-0733634033633745,0001,685
2015-01-0634134333733884,0001,690
2015-01-0534734834234753,0001,735

分割・併合履歴 : [2017-09-27]1株→0.2株