1. HOME >
  2. 株価時系列 >
  3. 9304 >
  4. 2019年

9304 澁澤倉庫(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3622,3742,3402,3682,7002,368
2019-12-272,3702,3892,3502,3625,6002,362
2019-12-262,3502,3582,2912,35810,8002,358
2019-12-252,3952,3952,3242,3328,2002,332
2019-12-242,3952,3952,2902,3788,8002,378
2019-12-232,3122,3982,3122,39515,5002,395
2019-12-202,3352,3362,2852,28512,0002,285
2019-12-192,3322,3492,2852,33412,2002,334
2019-12-182,3682,3682,3092,3396,8002,339
2019-12-172,3692,3692,3162,3688,6002,368
2019-12-162,3672,3882,3152,34512,9002,345
2019-12-132,3772,4372,3532,36630,3002,366
2019-12-122,2902,3502,2882,34118,1002,341
2019-12-112,2282,2932,2242,27721,7002,277
2019-12-102,1992,2502,1932,24015,4002,240
2019-12-092,1852,2052,1802,19718,0002,197
2019-12-062,1002,1492,1002,14913,4002,149
2019-12-052,1132,1182,1002,1008,0002,100
2019-12-042,0892,1102,0732,0909,5002,090
2019-12-032,1402,1432,0992,09910,4002,099
2019-12-022,1772,1812,1362,14912,5002,149
2019-11-292,2082,2082,1692,1783,4002,178
2019-11-282,2002,2052,1812,2055,1002,205
2019-11-272,1932,1942,1902,1941,7002,194
2019-11-262,2152,2212,1912,1927,1002,192
2019-11-252,2002,2352,1992,21513,3002,215
2019-11-222,2192,2192,1972,2089,0002,208
2019-11-212,1612,2202,1502,22010,3002,220
2019-11-202,1852,1912,1502,1598,8002,159
2019-11-192,2112,2182,1932,2109,2002,210
2019-11-182,1592,2012,1592,19313,9002,193
2019-11-152,0942,1682,0782,16811,1002,168
2019-11-142,1222,1222,0692,07314,4002,073
2019-11-132,1522,1522,1182,1319,6002,131
2019-11-122,1892,1892,1552,16512,3002,165
2019-11-112,1352,1942,1352,19011,8002,190
2019-11-082,1742,2002,0872,13526,6002,135
2019-11-072,1092,1772,0752,17421,0002,174
2019-11-062,1072,1162,0832,1105,8002,110
2019-11-052,1052,1212,0462,09816,8002,098
2019-11-012,0832,0992,0682,0975,0002,097
2019-10-312,0582,1482,0522,10719,4002,107
2019-10-302,0042,0701,9802,07039,7002,070
2019-10-292,0462,0661,9951,99526,4001,995
2019-10-282,0272,0452,0222,0365,5002,036
2019-10-252,0172,0272,0062,02716,2002,027
2019-10-242,0092,0172,0032,01717,1002,017
2019-10-232,0092,0111,9871,98912,7001,989
2019-10-211,9912,0071,9901,9988,2001,998
2019-10-181,9902,0001,9842,0005,3002,000
2019-10-171,9992,0011,9841,9876,7001,987
2019-10-161,9942,0171,9892,00420,4002,004
2019-10-151,9821,9971,9811,9949,2001,994
2019-10-111,9601,9601,9401,9587,6001,958
2019-10-101,9561,9611,9481,9613,0001,961
2019-10-091,9481,9641,9171,95615,7001,956
2019-10-081,9691,9691,9501,9526,8001,952
2019-10-071,9701,9701,9371,9635,2001,963
2019-10-041,9481,9761,9331,9706,8001,970
2019-10-031,9271,9661,9151,95210,9001,952
2019-10-021,9471,9991,9471,9869,0001,986
2019-10-011,9051,9501,9051,9509,9001,950
2019-09-301,9491,9491,8941,8959,3001,895
2019-09-271,9571,9571,9101,95010,8001,950
2019-09-261,9492,0061,9491,95921,9001,959
2019-09-251,9321,9491,9191,9498,1001,949
2019-09-241,9071,9401,9071,93716,5001,937
2019-09-201,9721,9721,9151,91523,2001,915
2019-09-191,9571,9881,9571,97313,1001,973
2019-09-181,9951,9951,9521,95810,1001,958
2019-09-172,0042,0041,9571,99510,8001,995
2019-09-131,9432,0071,9392,00738,9002,007
2019-09-121,9121,9641,9121,92424,4001,924
2019-09-111,9031,9151,8881,90917,3001,909
2019-09-101,8751,8971,8681,89712,6001,897
2019-09-091,8431,8661,8421,8669,8001,866
2019-09-061,8581,8581,8331,8436,3001,843
2019-09-051,8121,8631,8121,85615,2001,856
2019-09-041,8041,8231,8031,8094,8001,809
2019-09-031,8021,8401,8021,8136,8001,813
2019-09-021,8341,8341,8021,8022,1001,802
2019-08-301,7911,8361,7911,8369,5001,836
2019-08-291,7821,8021,7811,7904,8001,790
2019-08-281,7811,8001,7721,7878,0001,787
2019-08-271,7981,8061,7721,7725,4001,772
2019-08-261,7841,7871,7611,76812,2001,768
2019-08-231,8101,8101,7891,7995,3001,799
2019-08-221,8241,8241,8011,8035,3001,803
2019-08-211,8261,8391,8031,8035,3001,803
2019-08-201,7971,8441,7971,8447,7001,844
2019-08-191,7991,8321,7991,80213,6001,802
2019-08-161,7851,8091,7851,7913,9001,791
2019-08-151,7961,8121,7741,7856,1001,785
2019-08-141,7991,8221,7831,8227,8001,822
2019-08-131,7401,8071,7401,77515,5001,775
2019-08-091,8221,8441,8071,81413,1001,814
2019-08-081,7801,8241,7381,78715,9001,787
2019-08-071,7371,8301,7371,79612,7001,796
2019-08-061,7251,7561,7011,73424,0001,734
2019-08-051,7941,7941,7301,74314,3001,743
2019-08-021,8291,8371,7991,80116,9001,801
2019-08-011,8241,8361,8121,8358,2001,835
2019-07-311,8001,8261,7981,82514,9001,825
2019-07-301,7811,7981,7771,7985,3001,798
2019-07-291,7751,7871,7751,7855,0001,785
2019-07-261,7591,7811,7531,7812,9001,781
2019-07-251,7791,7791,7681,7776,8001,777
2019-07-241,7771,7791,7581,7676,8001,767
2019-07-231,7471,7651,7471,7655,9001,765
2019-07-221,7511,7521,7461,7509,7001,750
2019-07-191,7251,7491,7251,7468,8001,746
2019-07-181,7651,7651,7041,70414,0001,704
2019-07-171,7781,7811,7491,76010,7001,760
2019-07-161,7651,7841,7631,7788,6001,778
2019-07-121,7711,7721,7601,7666,2001,766
2019-07-111,7331,7751,7331,77210,8001,772
2019-07-101,7151,7391,7151,7238,1001,723
2019-07-091,7451,7501,7151,7219,3001,721
2019-07-081,7441,7441,7231,7407,2001,740
2019-07-051,7211,7291,7141,7294,5001,729
2019-07-041,7051,7151,6921,7092,3001,709
2019-07-031,6821,6991,6811,6993,0001,699
2019-07-021,7091,7091,6531,69510,6001,695
2019-07-011,6761,7161,6761,7098,2001,709
2019-06-281,6971,7381,6631,66311,2001,663
2019-06-271,7151,7331,7071,7073,0001,707
2019-06-261,7191,7191,7031,7064,0001,706
2019-06-251,7411,7491,7141,7146,0001,714
2019-06-241,7351,7421,7001,7426,5001,742
2019-06-211,7181,7701,7131,73522,9001,735
2019-06-201,7551,7551,7121,7152,5001,715
2019-06-191,7001,7471,7001,7458,3001,745
2019-06-181,7441,7441,6921,6955,4001,695
2019-06-171,7451,7541,7301,7347,5001,734
2019-06-141,7691,7691,7421,7458,4001,745
2019-06-131,7571,7581,7431,7544,5001,754
2019-06-121,7841,7841,7541,75811,4001,758
2019-06-111,7941,7941,7791,7807,3001,780
2019-06-101,8401,8401,7851,79415,2001,794
2019-06-071,7901,7931,7571,7917,8001,791
2019-06-061,7811,7871,7741,7772,5001,777
2019-06-051,7801,7981,7651,7797,5001,779
2019-06-041,7511,7801,7351,7755,9001,775
2019-06-031,7431,7551,7351,7352,9001,735
2019-05-311,7691,7881,7691,7753,3001,775
2019-05-301,7871,7871,7691,7692,5001,769
2019-05-291,7641,7901,7431,7905,0001,790
2019-05-281,8111,8111,7551,7564,5001,756
2019-05-271,7881,8291,7881,8127,4001,812
2019-05-241,7671,7801,7631,7807,1001,780
2019-05-231,7701,7861,7431,7435,2001,743
2019-05-221,7971,7971,7691,7693,8001,769
2019-05-211,7601,7971,7521,7973,4001,797
2019-05-201,7711,7911,7691,7793,8001,779
2019-05-171,7721,7721,7591,7694,6001,769
2019-05-161,7551,7631,7251,7456,2001,745
2019-05-151,7401,7541,7121,7538,1001,753
2019-05-141,6881,7311,6781,7257,9001,725
2019-05-131,6431,7431,6421,71215,0001,712
2019-05-101,6851,7201,6791,68313,6001,683
2019-05-091,7091,7091,6591,66522,9001,665
2019-05-081,7411,7411,7041,70912,0001,709
2019-05-071,7541,7591,7091,7458,6001,745
2019-04-261,7841,7841,7441,7485,8001,748
2019-04-251,7581,7631,7481,7538,0001,753
2019-04-241,7891,7931,7501,7507,8001,750
2019-04-231,7891,7891,7621,7848,8001,784
2019-04-221,7911,7911,7781,7903,7001,790
2019-04-191,7981,8001,7901,7974,8001,797
2019-04-181,7991,7991,7781,7888,4001,788
2019-04-171,7891,8001,7761,7996,5001,799
2019-04-161,7871,7911,7841,7915,0001,791
2019-04-151,7961,8061,7841,78812,2001,788
2019-04-121,7801,7821,7611,7627,7001,762
2019-04-111,7591,7781,7591,7754,3001,775
2019-04-101,7981,7981,7541,75918,0001,759
2019-04-091,8561,8811,7701,802107,5001,802
2019-04-081,7361,7541,7361,7541,6001,754
2019-04-051,7641,7641,7391,7544,0001,754
2019-04-041,7851,7851,7641,7646,7001,764
2019-04-031,7161,8241,7131,82413,4001,824
2019-04-021,7201,7231,7061,7076,6001,707
2019-04-011,6851,7261,6851,7199,8001,719
2019-03-291,6881,7001,6791,6826,9001,682
2019-03-281,7211,7211,6681,6688,1001,668
2019-03-271,7251,7611,6981,7548,0001,754
2019-03-261,6971,7651,6971,76523,4001,765
2019-03-251,7321,7321,6941,6947,5001,694
2019-03-221,7151,7241,6971,7235,2001,723
2019-03-201,7101,7271,6941,7155,6001,715
2019-03-191,7291,7341,7011,7016,4001,701
2019-03-181,6911,7391,6791,73813,8001,738
2019-03-151,6731,7061,6731,6987,4001,698
2019-03-141,7061,7081,6711,6785,7001,678
2019-03-131,6931,7051,6931,7007,6001,700
2019-03-121,6841,7051,6791,6968,9001,696
2019-03-111,6501,6851,6501,6848,4001,684
2019-03-081,6451,6821,6451,66112,4001,661
2019-03-071,7001,7001,6501,67411,3001,674
2019-03-061,7041,7351,6851,71910,4001,719
2019-03-051,7051,7201,6761,70410,2001,704
2019-03-041,7001,7091,6861,7094,8001,709
2019-03-011,6791,6881,6781,6875,7001,687
2019-02-281,6711,7131,6711,70010,8001,700
2019-02-271,6931,6931,6601,66312,3001,663
2019-02-261,6831,6981,6811,6975,4001,697
2019-02-251,6751,7101,6751,69220,8001,692
2019-02-221,6681,6921,6301,66012,1001,660
2019-02-211,6561,6661,6501,6587,0001,658
2019-02-201,6261,6741,6261,65612,6001,656
2019-02-191,6261,6271,6121,6265,5001,626
2019-02-181,5991,6201,5971,61611,3001,616
2019-02-151,5921,5931,5711,5884,3001,588
2019-02-141,5701,5951,5701,5954,7001,595
2019-02-131,5731,5771,5701,57215,9001,572
2019-02-121,5391,5821,5391,57212,0001,572
2019-02-081,5641,5641,5351,5399,0001,539
2019-02-071,5391,5701,5391,5686,1001,568
2019-02-061,5511,5511,5311,5395,4001,539
2019-02-051,5351,5511,5251,5513,5001,551
2019-02-041,5281,5511,5131,53412,0001,534
2019-02-011,5101,5161,4951,51110,6001,511
2019-01-311,5071,5161,5011,5127,7001,512
2019-01-301,5171,5351,4951,50424,9001,504
2019-01-291,5341,5341,5161,52210,8001,522
2019-01-281,5501,5501,5301,5428,9001,542
2019-01-251,5561,5611,5451,5509,2001,550
2019-01-241,5451,5551,5351,5527,3001,552
2019-01-231,5451,5451,5271,5404,5001,540
2019-01-221,5571,5801,5431,5545,5001,554
2019-01-211,5581,5731,5581,5603,2001,560
2019-01-181,5611,5821,5461,5555,3001,555
2019-01-171,5751,5761,5441,5527,4001,552
2019-01-161,5801,5811,5621,5755,0001,575
2019-01-151,5651,5871,5471,5847,0001,584
2019-01-111,5911,5911,5671,5684,9001,568
2019-01-101,5741,6051,5601,60010,9001,600
2019-01-091,6141,6141,5851,5915,8001,591
2019-01-081,6261,6261,6021,6055,9001,605
2019-01-071,6111,6481,6111,62611,6001,626
2019-01-041,5961,5961,5591,59410,7001,594

分割・併合履歴 ： [2017-09-27]1株→0.2株