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
2016-12-30	344	348	343	348	72,000	435
2016-12-29	343	345	343	344	61,000	430
2016-12-28	344	347	344	346	28,000	432.50
2016-12-27	347	347	343	344	32,000	430
2016-12-26	350	350	346	347	31,000	433.75
2016-12-22	344	348	343	348	52,000	435
2016-12-21	349	349	341	343	68,000	428.75
2016-12-20	345	350	345	348	104,000	435
2016-12-19	345	345	344	345	57,000	431.25
2016-12-16	347	347	343	346	62,000	432.50
2016-12-15	344	345	340	344	54,000	430
2016-12-14	345	345	339	340	54,000	425
2016-12-13	336	344	334	343	68,000	428.75
2016-12-12	340	342	331	339	105,000	423.75
2016-12-09	347	347	331	340	195,000	425
2016-12-08	344	345	341	345	94,000	431.25
2016-12-07	338	345	335	344	96,000	430
2016-12-06	338	338	329	336	139,000	420
2016-12-05	338	339	330	339	78,000	423.75
2016-12-02	330	339	330	337	81,000	421.25
2016-12-01	340	340	333	335	84,000	418.75
2016-11-30	328	340	327	338	127,000	422.50
2016-11-29	326	328	325	328	41,000	410
2016-11-28	328	328	321	328	71,000	410
2016-11-25	328	331	326	326	76,000	407.50
2016-11-24	331	331	323	331	78,000	413.75
2016-11-22	324	330	324	327	125,000	408.75
2016-11-21	322	326	320	322	58,000	402.50
2016-11-18	328	331	323	324	131,000	405
2016-11-17	312	322	312	321	85,000	401.25
2016-11-16	311	316	311	315	75,000	393.75
2016-11-15	315	315	310	313	53,000	391.25
2016-11-14	307	316	305	314	85,000	392.50
2016-11-11	305	307	301	305	74,000	381.25
2016-11-10	299	304	299	304	83,000	380
2016-11-09	305	305	288	290	100,000	362.50
2016-11-08	305	308	301	305	90,000	381.25
2016-11-07	301	303	296	301	74,000	376.25
2016-11-04	297	301	297	300	37,000	375
2016-11-02	306	306	298	300	108,000	375
2016-11-01	305	310	303	309	81,000	386.25
2016-10-31	306	306	302	305	61,000	381.25
2016-10-28	304	305	300	305	87,000	381.25
2016-10-27	300	302	300	301	41,000	376.25
2016-10-26	297	300	296	300	40,000	375
2016-10-25	304	305	294	298	111,000	372.50
2016-10-24	299	302	296	301	40,000	376.25
2016-10-21	294	298	294	296	46,000	370
2016-10-20	290	298	290	294	98,000	367.50
2016-10-19	289	290	288	289	54,000	361.25
2016-10-18	288	288	287	287	13,000	358.75
2016-10-17	286	289	286	288	48,000	360
2016-10-14	285	287	285	286	42,000	357.50
2016-10-13	285	286	285	286	31,000	357.50
2016-10-12	285	288	285	286	32,000	357.50
2016-10-11	288	288	282	288	46,000	360
2016-10-07	289	289	287	288	26,000	360
2016-10-06	288	289	288	289	37,000	361.25
2016-10-05	287	290	287	288	53,000	360
2016-10-04	289	289	286	288	43,000	360
2016-10-03	287	289	287	287	46,000	358.75
2016-09-30	285	288	283	287	87,000	358.75
2016-09-29	284	287	284	286	51,000	357.50
2016-09-28	282	285	282	283	82,000	353.75
2016-09-27	287	289	284	289	187,000	361.25
2016-09-26	289	291	288	288	131,000	360
2016-09-23	284	288	282	287	118,000	358.75
2016-09-21	280	284	280	284	103,000	355
2016-09-20	276	283	276	279	114,000	348.75
2016-09-16	281	282	274	274	216,000	342.50
2016-09-15	280	281	279	280	28,000	350
2016-09-14	282	284	279	280	123,000	350
2016-09-13	285	285	280	283	92,000	353.75
2016-09-12	289	290	282	284	138,000	355
2016-09-09	294	294	291	291	47,000	363.75
2016-09-08	290	293	289	292	62,000	365
2016-09-07	290	294	290	292	78,000	365
2016-09-06	290	292	289	290	70,000	362.50
2016-09-05	287	293	287	289	55,000	361.25
2016-09-02	287	287	286	286	17,000	357.50
2016-09-01	288	288	286	286	38,000	357.50
2016-08-31	284	286	284	286	26,000	357.50
2016-08-30	285	286	284	285	20,000	356.25
2016-08-29	285	285	283	285	30,000	356.25
2016-08-26	284	284	281	282	48,000	352.50
2016-08-25	286	286	283	285	34,000	356.25
2016-08-24	285	286	284	285	25,000	356.25
2016-08-23	285	285	283	283	34,000	353.75
2016-08-22	285	286	283	285	53,000	356.25
2016-08-19	280	284	280	284	246,000	355
2016-08-18	281	284	280	280	41,000	350
2016-08-17	281	283	280	282	45,000	352.50
2016-08-16	288	288	282	282	39,000	352.50
2016-08-15	283	288	283	287	15,000	358.75
2016-08-12	284	290	284	289	42,000	361.25
2016-08-10	286	286	282	284	20,000	355
2016-08-09	288	288	282	286	31,000	357.50
2016-08-08	277	288	277	288	80,000	360
2016-08-05	277	277	273	276	25,000	345
2016-08-04	274	278	274	277	31,000	346.25
2016-08-03	281	281	272	274	50,000	342.50
2016-08-02	283	284	282	282	39,000	352.50
2016-08-01	285	286	283	284	24,000	355
2016-07-29	285	288	285	288	19,000	360
2016-07-28	285	287	285	286	42,000	357.50
2016-07-27	286	287	285	285	29,000	356.25
2016-07-26	289	289	285	285	32,000	356.25
2016-07-25	288	289	287	288	55,000	360
2016-07-22	284	286	284	286	29,000	357.50
2016-07-21	285	287	284	287	85,000	358.75
2016-07-20	282	285	282	285	47,000	356.25
2016-07-19	283	287	283	286	45,000	357.50
2016-07-15	284	286	284	284	35,000	355
2016-07-14	279	283	279	283	46,000	353.75
2016-07-13	283	283	281	282	46,000	352.50
2016-07-12	278	284	278	282	70,000	352.50
2016-07-11	277	278	275	277	59,000	346.25
2016-07-08	274	275	272	272	32,000	340
2016-07-07	278	278	275	277	43,000	346.25
2016-07-06	279	279	273	278	56,000	347.50
2016-07-05	279	282	279	280	34,000	350
2016-07-04	276	278	274	277	49,000	346.25
2016-07-01	274	276	274	275	18,000	343.75
2016-06-30	276	276	274	274	44,000	342.50
2016-06-29	275	277	275	276	41,000	345
2016-06-28	269	272	265	270	65,000	337.50
2016-06-27	273	273	267	269	54,000	336.25
2016-06-24	279	279	264	267	113,000	333.75
2016-06-23	276	278	274	278	83,000	347.50
2016-06-22	278	278	273	275	26,000	343.75
2016-06-21	274	282	270	280	174,000	350
2016-06-20	274	279	273	275	45,000	343.75
2016-06-17	271	276	269	274	120,000	342.50
2016-06-16	277	277	265	267	76,000	333.75
2016-06-15	277	277	274	275	52,000	343.75
2016-06-14	273	288	270	277	62,000	346.25
2016-06-13	277	277	273	275	86,000	343.75
2016-06-10	278	278	275	276	155,000	345
2016-06-09	280	280	276	278	29,000	347.50
2016-06-08	277	280	276	280	21,000	350
2016-06-07	279	279	274	278	38,000	347.50
2016-06-06	273	276	273	276	42,000	345
2016-06-03	279	280	277	278	29,000	347.50
2016-06-02	280	280	278	278	20,000	347.50
2016-06-01	282	283	278	279	71,000	348.75
2016-05-31	284	284	281	284	43,000	355
2016-05-30	283	286	283	284	12,000	355
2016-05-27	285	285	280	282	45,000	352.50
2016-05-26	280	283	279	282	28,000	352.50
2016-05-25	279	280	278	278	42,000	347.50
2016-05-24	275	278	275	276	23,000	345
2016-05-23	276	277	275	275	57,000	343.75
2016-05-20	274	276	273	274	39,000	342.50
2016-05-19	274	276	272	275	85,000	343.75
2016-05-18	271	274	270	272	49,000	340
2016-05-17	271	272	270	271	46,000	338.75
2016-05-16	275	275	270	270	27,000	337.50
2016-05-13	280	280	271	272	54,000	340
2016-05-12	275	277	273	276	36,000	345
2016-05-11	275	277	272	273	38,000	341.25
2016-05-10	271	276	270	275	52,000	343.75
2016-05-09	272	274	271	271	51,000	338.75
2016-05-06	278	278	267	273	83,000	341.25
2016-05-02	270	277	268	271	65,000	338.75
2016-04-28	286	288	274	276	86,000	345
2016-04-27	285	285	283	284	27,000	355
2016-04-26	287	287	282	284	62,000	355
2016-04-25	290	290	286	287	103,000	358.75
2016-04-22	285	286	282	286	87,000	357.50
2016-04-21	281	285	281	285	49,000	356.25
2016-04-20	280	283	279	280	51,000	350
2016-04-19	278	281	276	280	65,000	350
2016-04-18	277	279	276	276	35,000	345
2016-04-15	282	283	278	282	54,000	352.50
2016-04-14	278	283	276	283	71,000	353.75
2016-04-13	274	278	274	277	37,000	346.25
2016-04-12	273	278	273	274	63,000	342.50
2016-04-11	274	275	271	273	48,000	341.25
2016-04-08	272	282	269	276	75,000	345
2016-04-07	273	278	273	274	45,000	342.50
2016-04-06	276	277	270	273	69,000	341.25
2016-04-05	283	283	275	276	52,000	345
2016-04-04	273	283	273	283	87,000	353.75
2016-04-01	289	289	276	276	107,000	345
2016-03-31	292	293	289	289	88,000	361.25
2016-03-30	291	292	289	291	67,000	363.75
2016-03-29	290	293	290	292	67,000	365
2016-03-28	291	295	287	294	80,000	367.50
2016-03-25	293	293	288	291	103,000	363.75
2016-03-24	292	292	286	288	108,000	360
2016-03-23	291	295	289	292	71,000	365
2016-03-22	292	294	288	291	107,000	363.75
2016-03-18	294	294	286	287	112,000	358.75
2016-03-17	296	297	294	296	52,000	370
2016-03-16	294	295	292	293	43,000	366.25
2016-03-15	295	295	293	295	58,000	368.75
2016-03-14	292	297	292	296	53,000	370
2016-03-11	289	293	288	292	92,000	365
2016-03-10	287	293	286	291	61,000	363.75
2016-03-09	288	289	284	287	46,000	358.75
2016-03-08	290	292	285	288	51,000	360
2016-03-07	291	292	289	291	104,000	363.75
2016-03-04	285	291	282	291	96,000	363.75
2016-03-03	281	285	281	285	45,000	356.25
2016-03-02	281	283	277	281	84,000	351.25
2016-03-01	278	280	274	275	61,000	343.75
2016-02-29	286	287	279	279	74,000	348.75
2016-02-26	283	284	280	282	44,000	352.50
2016-02-25	279	282	277	280	101,000	350
2016-02-24	276	277	270	276	73,000	345
2016-02-23	279	280	275	276	103,000	345
2016-02-22	271	279	271	276	90,000	345
2016-02-19	272	272	267	272	61,000	340
2016-02-18	271	277	271	273	43,000	341.25
2016-02-17	273	274	267	270	66,000	337.50
2016-02-16	269	279	269	273	69,000	341.25
2016-02-15	280	280	270	274	61,000	342.50
2016-02-12	266	269	257	258	118,000	322.50
2016-02-10	286	288	275	277	128,000	346.25
2016-02-09	289	298	286	286	126,000	357.50
2016-02-08	289	300	289	296	77,000	370
2016-02-05	296	302	295	297	78,000	371.25
2016-02-04	298	300	295	299	28,000	373.75
2016-02-03	300	305	297	300	73,000	375
2016-02-02	308	308	305	305	98,000	381.25
2016-02-01	305	309	302	309	140,000	386.25
2016-01-29	292	300	290	299	116,000	373.75
2016-01-28	290	292	289	289	37,000	361.25
2016-01-27	285	290	285	290	58,000	362.50
2016-01-26	289	289	283	283	58,000	353.75
2016-01-25	291	292	287	290	40,000	362.50
2016-01-22	283	288	282	288	129,000	360
2016-01-21	279	284	275	275	141,000	343.75
2016-01-20	288	288	280	280	94,000	350
2016-01-19	292	292	288	289	69,000	361.25
2016-01-18	292	293	286	290	93,000	362.50
2016-01-15	297	297	291	292	99,000	365
2016-01-14	295	295	289	292	84,000	365
2016-01-13	296	303	296	299	57,000	373.75
2016-01-12	302	302	295	295	138,000	368.75
2016-01-08	304	306	297	302	201,000	377.50
2016-01-07	312	312	303	304	105,000	380
2016-01-06	312	315	311	312	73,000	390
2016-01-05	311	314	311	313	52,000	391.25
2016-01-04	317	319	313	313	63,000	391.25

分割・併合履歴： [2025-09-29]1株→4株 [2017-09-27]1株→0.2株

2025年11月
日	月	火	水	木	金	土
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30
« 10月31日