9304 澁澤倉庫(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,028	2,045	2,024	2,024	3,000	2,024
2017-12-28	2,043	2,043	2,023	2,028	4,700	2,028
2017-12-27	2,045	2,055	2,001	2,041	8,600	2,041
2017-12-26	2,046	2,049	2,021	2,046	6,700	2,046
2017-12-25	2,068	2,068	2,024	2,050	9,800	2,050
2017-12-22	2,038	2,045	2,023	2,045	6,800	2,045
2017-12-21	2,015	2,048	2,015	2,039	6,600	2,039
2017-12-20	2,015	2,028	2,011	2,020	8,100	2,020
2017-12-19	2,029	2,033	2,011	2,017	4,000	2,017
2017-12-18	2,048	2,053	2,017	2,030	7,700	2,030
2017-12-15	2,040	2,050	2,020	2,048	8,900	2,048
2017-12-14	2,029	2,037	2,016	2,037	9,100	2,037
2017-12-13	2,042	2,042	2,012	2,022	7,400	2,022
2017-12-12	2,041	2,041	2,020	2,033	7,000	2,033
2017-12-11	2,059	2,059	2,005	2,034	14,100	2,034
2017-12-08	1,967	2,018	1,967	2,012	16,000	2,012
2017-12-07	2,015	2,046	1,993	2,017	11,100	2,017
2017-12-06	2,019	2,028	1,985	1,986	8,000	1,986
2017-12-05	2,075	2,075	1,937	2,020	15,600	2,020
2017-12-04	1,999	2,100	1,991	2,032	22,100	2,032
2017-12-01	1,917	1,945	1,917	1,940	7,900	1,940
2017-11-30	1,910	1,931	1,908	1,916	7,100	1,916
2017-11-29	1,920	1,939	1,901	1,916	5,800	1,916
2017-11-28	1,905	1,917	1,905	1,916	4,500	1,916
2017-11-27	1,891	1,913	1,891	1,910	6,900	1,910
2017-11-24	1,893	1,919	1,872	1,891	10,300	1,891
2017-11-22	1,897	1,899	1,881	1,888	4,200	1,888
2017-11-21	1,892	1,903	1,870	1,890	10,600	1,890
2017-11-20	1,898	1,912	1,880	1,895	6,400	1,895
2017-11-17	1,942	1,960	1,866	1,898	18,300	1,898
2017-11-16	1,935	1,957	1,930	1,939	8,800	1,939
2017-11-15	1,984	1,984	1,917	1,924	16,600	1,924
2017-11-13	2,050	2,050	1,977	1,993	16,400	1,993
2017-11-10	2,014	2,047	2,014	2,044	8,100	2,044
2017-11-09	2,086	2,106	2,019	2,055	18,500	2,055
2017-11-08	2,001	2,064	2,001	2,064	15,900	2,064
2017-11-07	2,120	2,143	2,062	2,076	18,300	2,076
2017-11-06	2,110	2,128	2,090	2,112	8,700	2,112
2017-11-02	2,126	2,126	2,088	2,110	7,800	2,110
2017-11-01	2,130	2,163	2,121	2,139	13,500	2,139
2017-10-31	2,114	2,115	2,094	2,104	12,400	2,104
2017-10-30	2,072	2,124	2,070	2,107	20,900	2,107
2017-10-27	2,082	2,109	2,051	2,086	12,200	2,086
2017-10-26	2,086	2,086	2,040	2,057	13,800	2,057
2017-10-25	2,149	2,150	2,065	2,094	23,200	2,094
2017-10-24	2,084	2,140	2,084	2,121	27,300	2,121
2017-10-23	2,065	2,103	2,065	2,095	29,000	2,095
2017-10-20	2,026	2,047	2,026	2,047	9,700	2,047
2017-10-19	2,039	2,057	2,023	2,047	12,700	2,047
2017-10-18	2,041	2,049	2,035	2,049	7,600	2,049
2017-10-17	2,048	2,056	2,020	2,042	12,900	2,042
2017-10-16	2,010	2,074	2,010	2,058	16,800	2,058
2017-10-13	2,011	2,044	1,992	2,019	16,400	2,019
2017-10-12	2,029	2,029	1,993	2,014	9,200	2,014
2017-10-11	1,999	2,011	1,979	2,002	8,100	2,002
2017-10-10	1,982	2,016	1,976	2,006	12,600	2,006
2017-10-06	1,982	2,009	1,981	1,989	7,000	1,989
2017-10-05	1,986	2,006	1,986	2,001	4,200	2,001
2017-10-04	2,030	2,030	1,995	2,006	6,200	2,006
2017-10-03	2,044	2,044	2,002	2,025	6,300	2,025
2017-10-02	2,018	2,035	1,997	2,002	11,800	2,002
2017-09-29	2,035	2,035	1,997	2,005	7,300	2,005
2017-09-28	2,043	2,043	1,963	2,035	17,700	2,035
2017-09-27	2,060	2,060	2,010	2,027	7,700	2,027
2017-09-26	400	414	400	412	149,000	2,060
2017-09-25	397	400	397	400	60,000	2,000
2017-09-22	397	398	391	394	85,000	1,970
2017-09-21	400	401	397	398	75,000	1,990
2017-09-20	397	400	396	399	52,000	1,995
2017-09-19	396	398	389	397	64,000	1,985
2017-09-15	387	398	387	397	130,000	1,985
2017-09-14	388	392	385	387	54,000	1,935
2017-09-13	385	392	384	385	51,000	1,925
2017-09-12	382	391	379	385	147,000	1,925
2017-09-11	381	381	375	381	53,000	1,905
2017-09-08	377	380	373	379	77,000	1,895
2017-09-07	377	383	375	381	72,000	1,905
2017-09-06	359	378	359	377	96,000	1,885
2017-09-05	376	380	363	364	46,000	1,820
2017-09-04	372	375	371	373	51,000	1,865
2017-09-01	368	378	368	377	47,000	1,885
2017-08-31	375	375	368	368	36,000	1,840
2017-08-30	376	376	371	376	42,000	1,880
2017-08-29	374	375	369	373	37,000	1,865
2017-08-28	369	375	369	372	31,000	1,860
2017-08-25	374	374	366	370	56,000	1,850
2017-08-24	364	373	363	373	55,000	1,865
2017-08-23	361	371	355	366	62,000	1,830
2017-08-22	368	368	356	356	93,000	1,780
2017-08-21	372	373	364	367	38,000	1,835
2017-08-18	374	374	367	368	21,000	1,840
2017-08-17	376	383	373	374	53,000	1,870
2017-08-16	375	378	371	373	24,000	1,865
2017-08-15	368	377	368	372	66,000	1,860
2017-08-14	370	370	362	364	61,000	1,820
2017-08-10	364	371	364	371	30,000	1,855
2017-08-09	366	369	362	364	81,000	1,820
2017-08-08	366	368	365	368	22,000	1,840
2017-08-07	372	375	365	368	28,000	1,840
2017-08-04	364	366	364	364	12,000	1,820
2017-08-03	365	369	363	365	37,000	1,825
2017-08-02	367	368	362	366	39,000	1,830
2017-08-01	364	367	363	366	46,000	1,830
2017-07-31	364	365	363	363	23,000	1,815
2017-07-28	366	366	364	366	34,000	1,830
2017-07-27	372	372	366	366	32,000	1,830
2017-07-26	370	370	369	370	8,000	1,850
2017-07-25	378	378	367	371	43,000	1,855
2017-07-24	368	374	366	373	38,000	1,865
2017-07-21	370	372	365	367	27,000	1,835
2017-07-20	370	371	366	370	34,000	1,850
2017-07-19	367	373	367	367	35,000	1,835
2017-07-18	371	372	365	365	29,000	1,825
2017-07-14	372	375	372	374	55,000	1,870
2017-07-13	372	373	369	372	63,000	1,860
2017-07-12	366	368	363	367	42,000	1,835
2017-07-11	370	371	369	369	55,000	1,845
2017-07-10	366	372	366	369	47,000	1,845
2017-07-07	365	365	362	364	118,000	1,820
2017-07-06	364	365	364	364	11,000	1,820
2017-07-05	363	366	362	363	26,000	1,815
2017-07-04	364	365	363	364	36,000	1,820
2017-07-03	361	362	361	362	19,000	1,810
2017-06-30	364	364	362	363	22,000	1,815
2017-06-29	360	366	360	364	31,000	1,820
2017-06-28	359	362	358	358	32,000	1,790
2017-06-27	365	365	360	362	18,000	1,810
2017-06-26	368	368	366	366	20,000	1,830
2017-06-23	368	368	366	367	23,000	1,835
2017-06-22	362	370	361	366	45,000	1,830
2017-06-21	367	370	366	366	41,000	1,830
2017-06-20	363	367	363	367	46,000	1,835
2017-06-19	363	364	360	362	53,000	1,810
2017-06-16	349	366	349	366	103,000	1,830
2017-06-15	352	352	350	350	6,000	1,750
2017-06-14	352	353	350	350	36,000	1,750
2017-06-13	352	354	350	352	33,000	1,760
2017-06-12	353	353	350	350	41,000	1,750
2017-06-09	354	355	350	352	61,000	1,760
2017-06-08	356	359	354	356	33,000	1,780
2017-06-07	359	363	357	358	35,000	1,790
2017-06-06	361	363	359	359	29,000	1,795
2017-06-05	363	364	362	363	30,000	1,815
2017-06-02	359	364	357	364	56,000	1,820
2017-06-01	352	356	352	356	30,000	1,780
2017-05-31	352	355	352	352	27,000	1,760
2017-05-30	359	359	353	355	19,000	1,775
2017-05-29	361	361	357	358	15,000	1,790
2017-05-26	362	364	359	361	40,000	1,805
2017-05-25	359	362	359	361	54,000	1,805
2017-05-24	356	358	356	357	18,000	1,785
2017-05-23	354	354	353	354	27,000	1,770
2017-05-22	355	356	350	354	53,000	1,770
2017-05-19	350	355	350	355	44,000	1,775
2017-05-18	354	354	350	353	40,000	1,765
2017-05-17	356	356	354	355	18,000	1,775
2017-05-16	355	356	353	356	52,000	1,780
2017-05-15	357	358	354	355	46,000	1,775
2017-05-12	355	357	353	357	36,000	1,785
2017-05-11	357	360	357	359	59,000	1,795
2017-05-10	354	359	354	359	45,000	1,795
2017-05-09	358	359	355	359	40,000	1,795
2017-05-08	351	359	351	359	63,000	1,795
2017-05-02	349	354	345	352	49,000	1,760
2017-05-01	344	352	342	351	38,000	1,755
2017-04-28	347	347	342	342	33,000	1,710
2017-04-27	347	349	346	349	35,000	1,745
2017-04-26	346	348	343	346	35,000	1,730
2017-04-25	340	345	340	344	45,000	1,720
2017-04-24	341	341	339	340	25,000	1,700
2017-04-21	336	338	335	338	38,000	1,690
2017-04-20	335	337	335	336	26,000	1,680
2017-04-19	337	339	336	336	44,000	1,680
2017-04-18	335	342	335	337	34,000	1,685
2017-04-17	332	336	332	334	22,000	1,670
2017-04-14	336	336	331	334	68,000	1,670
2017-04-13	335	337	332	335	73,000	1,675
2017-04-12	334	336	331	336	68,000	1,680
2017-04-11	337	341	337	338	27,000	1,690
2017-04-10	342	342	337	341	26,000	1,705
2017-04-07	340	344	339	340	27,000	1,700
2017-04-06	340	342	337	340	36,000	1,700
2017-04-05	346	349	343	344	31,000	1,720
2017-04-04	351	354	345	346	79,000	1,730
2017-04-03	354	355	351	353	33,000	1,765
2017-03-31	360	362	353	354	94,000	1,770
2017-03-30	364	365	358	359	21,000	1,795
2017-03-29	368	368	363	367	27,000	1,835
2017-03-28	365	370	365	370	64,000	1,850
2017-03-27	369	369	365	366	54,000	1,830
2017-03-24	363	369	363	367	44,000	1,835
2017-03-23	364	366	362	363	27,000	1,815
2017-03-22	368	369	363	364	38,000	1,820
2017-03-21	373	373	369	370	65,000	1,850
2017-03-17	366	378	366	378	130,000	1,890
2017-03-16	366	367	365	367	46,000	1,835
2017-03-15	370	370	365	366	37,000	1,830
2017-03-14	370	371	365	370	49,000	1,850
2017-03-13	366	370	364	369	71,000	1,845
2017-03-10	370	370	361	365	113,000	1,825
2017-03-09	366	368	363	364	71,000	1,820
2017-03-08	361	365	360	365	161,000	1,825
2017-03-07	349	355	349	353	52,000	1,765
2017-03-06	349	350	347	349	30,000	1,745
2017-03-03	353	353	347	348	70,000	1,740
2017-03-02	355	356	353	354	60,000	1,770
2017-03-01	356	356	353	354	45,000	1,770
2017-02-28	356	360	355	356	50,000	1,780
2017-02-27	359	359	352	356	67,000	1,780
2017-02-24	357	360	357	359	55,000	1,795
2017-02-23	353	358	353	357	36,000	1,785
2017-02-22	353	355	353	353	11,000	1,765
2017-02-21	351	353	351	353	26,000	1,765
2017-02-20	350	351	350	351	13,000	1,755
2017-02-17	351	353	350	352	36,000	1,760
2017-02-16	350	352	350	350	13,000	1,750
2017-02-15	354	354	349	350	55,000	1,750
2017-02-14	354	354	350	350	22,000	1,750
2017-02-13	351	357	347	352	56,000	1,760
2017-02-10	343	346	343	345	73,000	1,725
2017-02-09	340	342	340	341	47,000	1,705
2017-02-08	342	345	342	343	53,000	1,715
2017-02-07	343	345	341	341	63,000	1,705
2017-02-06	342	345	342	343	45,000	1,715
2017-02-03	340	343	340	341	16,000	1,705
2017-02-02	342	344	340	340	29,000	1,700
2017-02-01	341	343	340	342	41,000	1,710
2017-01-31	345	347	342	342	30,000	1,710
2017-01-30	349	353	347	348	41,000	1,740
2017-01-27	351	354	350	351	27,000	1,755
2017-01-26	351	353	350	351	38,000	1,755
2017-01-25	354	354	348	351	51,000	1,755
2017-01-24	345	350	345	349	23,000	1,745
2017-01-23	350	350	347	347	19,000	1,735
2017-01-20	349	355	349	352	22,000	1,760
2017-01-19	347	352	342	348	49,000	1,740
2017-01-18	348	349	341	346	68,000	1,730
2017-01-17	349	350	349	349	28,000	1,745
2017-01-16	354	354	350	353	28,000	1,765
2017-01-13	356	357	354	356	28,000	1,780
2017-01-12	359	359	354	356	59,000	1,780
2017-01-11	361	361	359	360	35,000	1,800
2017-01-10	361	361	357	361	59,000	1,805
2017-01-06	350	361	350	361	78,000	1,805
2017-01-05	359	359	353	357	60,000	1,785
2017-01-04	348	358	348	358	111,000	1,790

分割・併合履歴： [2017-09-27]1株→0.2株