1. HOME >
  2. 株価時系列 >
  3. 9304 >
  4. 2016年

9304 澁澤倉庫(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3034434834334872,0001,740
2016-12-2934334534334461,0001,720
2016-12-2834434734434628,0001,730
2016-12-2734734734334432,0001,720
2016-12-2635035034634731,0001,735
2016-12-2234434834334852,0001,740
2016-12-2134934934134368,0001,715
2016-12-20345350345348104,0001,740
2016-12-1934534534434557,0001,725
2016-12-1634734734334662,0001,730
2016-12-1534434534034454,0001,720
2016-12-1434534533934054,0001,700
2016-12-1333634433434368,0001,715
2016-12-12340342331339105,0001,695
2016-12-09347347331340195,0001,700
2016-12-0834434534134594,0001,725
2016-12-0733834533534496,0001,720
2016-12-06338338329336139,0001,680
2016-12-0533833933033978,0001,695
2016-12-0233033933033781,0001,685
2016-12-0134034033333584,0001,675
2016-11-30328340327338127,0001,690
2016-11-2932632832532841,0001,640
2016-11-2832832832132871,0001,640
2016-11-2532833132632676,0001,630
2016-11-2433133132333178,0001,655
2016-11-22324330324327125,0001,635
2016-11-2132232632032258,0001,610
2016-11-18328331323324131,0001,620
2016-11-1731232231232185,0001,605
2016-11-1631131631131575,0001,575
2016-11-1531531531031353,0001,565
2016-11-1430731630531485,0001,570
2016-11-1130530730130574,0001,525
2016-11-1029930429930483,0001,520
2016-11-09305305288290100,0001,450
2016-11-0830530830130590,0001,525
2016-11-0730130329630174,0001,505
2016-11-0429730129730037,0001,500
2016-11-02306306298300108,0001,500
2016-11-0130531030330981,0001,545
2016-10-3130630630230561,0001,525
2016-10-2830430530030587,0001,525
2016-10-2730030230030141,0001,505
2016-10-2629730029630040,0001,500
2016-10-25304305294298111,0001,490
2016-10-2429930229630140,0001,505
2016-10-2129429829429646,0001,480
2016-10-2029029829029498,0001,470
2016-10-1928929028828954,0001,445
2016-10-1828828828728713,0001,435
2016-10-1728628928628848,0001,440
2016-10-1428528728528642,0001,430
2016-10-1328528628528631,0001,430
2016-10-1228528828528632,0001,430
2016-10-1128828828228846,0001,440
2016-10-0728928928728826,0001,440
2016-10-0628828928828937,0001,445
2016-10-0528729028728853,0001,440
2016-10-0428928928628843,0001,440
2016-10-0328728928728746,0001,435
2016-09-3028528828328787,0001,435
2016-09-2928428728428651,0001,430
2016-09-2828228528228382,0001,415
2016-09-27287289284289187,0001,445
2016-09-26289291288288131,0001,440
2016-09-23284288282287118,0001,435
2016-09-21280284280284103,0001,420
2016-09-20276283276279114,0001,395
2016-09-16281282274274216,0001,370
2016-09-1528028127928028,0001,400
2016-09-14282284279280123,0001,400
2016-09-1328528528028392,0001,415
2016-09-12289290282284138,0001,420
2016-09-0929429429129147,0001,455
2016-09-0829029328929262,0001,460
2016-09-0729029429029278,0001,460
2016-09-0629029228929070,0001,450
2016-09-0528729328728955,0001,445
2016-09-0228728728628617,0001,430
2016-09-0128828828628638,0001,430
2016-08-3128428628428626,0001,430
2016-08-3028528628428520,0001,425
2016-08-2928528528328530,0001,425
2016-08-2628428428128248,0001,410
2016-08-2528628628328534,0001,425
2016-08-2428528628428525,0001,425
2016-08-2328528528328334,0001,415
2016-08-2228528628328553,0001,425
2016-08-19280284280284246,0001,420
2016-08-1828128428028041,0001,400
2016-08-1728128328028245,0001,410
2016-08-1628828828228239,0001,410
2016-08-1528328828328715,0001,435
2016-08-1228429028428942,0001,445
2016-08-1028628628228420,0001,420
2016-08-0928828828228631,0001,430
2016-08-0827728827728880,0001,440
2016-08-0527727727327625,0001,380
2016-08-0427427827427731,0001,385
2016-08-0328128127227450,0001,370
2016-08-0228328428228239,0001,410
2016-08-0128528628328424,0001,420
2016-07-2928528828528819,0001,440
2016-07-2828528728528642,0001,430
2016-07-2728628728528529,0001,425
2016-07-2628928928528532,0001,425
2016-07-2528828928728855,0001,440
2016-07-2228428628428629,0001,430
2016-07-2128528728428785,0001,435
2016-07-2028228528228547,0001,425
2016-07-1928328728328645,0001,430
2016-07-1528428628428435,0001,420
2016-07-1427928327928346,0001,415
2016-07-1328328328128246,0001,410
2016-07-1227828427828270,0001,410
2016-07-1127727827527759,0001,385
2016-07-0827427527227232,0001,360
2016-07-0727827827527743,0001,385
2016-07-0627927927327856,0001,390
2016-07-0527928227928034,0001,400
2016-07-0427627827427749,0001,385
2016-07-0127427627427518,0001,375
2016-06-3027627627427444,0001,370
2016-06-2927527727527641,0001,380
2016-06-2826927226527065,0001,350
2016-06-2727327326726954,0001,345
2016-06-24279279264267113,0001,335
2016-06-2327627827427883,0001,390
2016-06-2227827827327526,0001,375
2016-06-21274282270280174,0001,400
2016-06-2027427927327545,0001,375
2016-06-17271276269274120,0001,370
2016-06-1627727726526776,0001,335
2016-06-1527727727427552,0001,375
2016-06-1427328827027762,0001,385
2016-06-1327727727327586,0001,375
2016-06-10278278275276155,0001,380
2016-06-0928028027627829,0001,390
2016-06-0827728027628021,0001,400
2016-06-0727927927427838,0001,390
2016-06-0627327627327642,0001,380
2016-06-0327928027727829,0001,390
2016-06-0228028027827820,0001,390
2016-06-0128228327827971,0001,395
2016-05-3128428428128443,0001,420
2016-05-3028328628328412,0001,420
2016-05-2728528528028245,0001,410
2016-05-2628028327928228,0001,410
2016-05-2527928027827842,0001,390
2016-05-2427527827527623,0001,380
2016-05-2327627727527557,0001,375
2016-05-2027427627327439,0001,370
2016-05-1927427627227585,0001,375
2016-05-1827127427027249,0001,360
2016-05-1727127227027146,0001,355
2016-05-1627527527027027,0001,350
2016-05-1328028027127254,0001,360
2016-05-1227527727327636,0001,380
2016-05-1127527727227338,0001,365
2016-05-1027127627027552,0001,375
2016-05-0927227427127151,0001,355
2016-05-0627827826727383,0001,365
2016-05-0227027726827165,0001,355
2016-04-2828628827427686,0001,380
2016-04-2728528528328427,0001,420
2016-04-2628728728228462,0001,420
2016-04-25290290286287103,0001,435
2016-04-2228528628228687,0001,430
2016-04-2128128528128549,0001,425
2016-04-2028028327928051,0001,400
2016-04-1927828127628065,0001,400
2016-04-1827727927627635,0001,380
2016-04-1528228327828254,0001,410
2016-04-1427828327628371,0001,415
2016-04-1327427827427737,0001,385
2016-04-1227327827327463,0001,370
2016-04-1127427527127348,0001,365
2016-04-0827228226927675,0001,380
2016-04-0727327827327445,0001,370
2016-04-0627627727027369,0001,365
2016-04-0528328327527652,0001,380
2016-04-0427328327328387,0001,415
2016-04-01289289276276107,0001,380
2016-03-3129229328928988,0001,445
2016-03-3029129228929167,0001,455
2016-03-2929029329029267,0001,460
2016-03-2829129528729480,0001,470
2016-03-25293293288291103,0001,455
2016-03-24292292286288108,0001,440
2016-03-2329129528929271,0001,460
2016-03-22292294288291107,0001,455
2016-03-18294294286287112,0001,435
2016-03-1729629729429652,0001,480
2016-03-1629429529229343,0001,465
2016-03-1529529529329558,0001,475
2016-03-1429229729229653,0001,480
2016-03-1128929328829292,0001,460
2016-03-1028729328629161,0001,455
2016-03-0928828928428746,0001,435
2016-03-0829029228528851,0001,440
2016-03-07291292289291104,0001,455
2016-03-0428529128229196,0001,455
2016-03-0328128528128545,0001,425
2016-03-0228128327728184,0001,405
2016-03-0127828027427561,0001,375
2016-02-2928628727927974,0001,395
2016-02-2628328428028244,0001,410
2016-02-25279282277280101,0001,400
2016-02-2427627727027673,0001,380
2016-02-23279280275276103,0001,380
2016-02-2227127927127690,0001,380
2016-02-1927227226727261,0001,360
2016-02-1827127727127343,0001,365
2016-02-1727327426727066,0001,350
2016-02-1626927926927369,0001,365
2016-02-1528028027027461,0001,370
2016-02-12266269257258118,0001,290
2016-02-10286288275277128,0001,385
2016-02-09289298286286126,0001,430
2016-02-0828930028929677,0001,480
2016-02-0529630229529778,0001,485
2016-02-0429830029529928,0001,495
2016-02-0330030529730073,0001,500
2016-02-0230830830530598,0001,525
2016-02-01305309302309140,0001,545
2016-01-29292300290299116,0001,495
2016-01-2829029228928937,0001,445
2016-01-2728529028529058,0001,450
2016-01-2628928928328358,0001,415
2016-01-2529129228729040,0001,450
2016-01-22283288282288129,0001,440
2016-01-21279284275275141,0001,375
2016-01-2028828828028094,0001,400
2016-01-1929229228828969,0001,445
2016-01-1829229328629093,0001,450
2016-01-1529729729129299,0001,460
2016-01-1429529528929284,0001,460
2016-01-1329630329629957,0001,495
2016-01-12302302295295138,0001,475
2016-01-08304306297302201,0001,510
2016-01-07312312303304105,0001,520
2016-01-0631231531131273,0001,560
2016-01-0531131431131352,0001,565
2016-01-0431731931331363,0001,565

分割・併合履歴 ： [2017-09-27]1株→0.2株