9304 澁澤倉庫(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,417	2,417	2,295	2,307	25,200	2,307
2020-12-29	2,392	2,430	2,370	2,417	9,100	2,417
2020-12-28	2,390	2,415	2,343	2,397	18,300	2,397
2020-12-25	2,340	2,390	2,290	2,390	17,500	2,390
2020-12-24	2,264	2,304	2,236	2,302	10,500	2,302
2020-12-23	2,249	2,257	2,197	2,234	5,500	2,234
2020-12-22	2,292	2,292	2,187	2,221	12,100	2,221
2020-12-21	2,286	2,286	2,242	2,286	4,700	2,286
2020-12-18	2,344	2,389	2,256	2,286	22,300	2,286
2020-12-17	2,423	2,433	2,358	2,369	13,400	2,369
2020-12-16	2,371	2,442	2,350	2,431	6,900	2,431
2020-12-15	2,412	2,443	2,359	2,368	10,600	2,368
2020-12-14	2,426	2,478	2,392	2,410	26,800	2,410
2020-12-11	2,317	2,394	2,281	2,384	20,000	2,384
2020-12-10	2,348	2,372	2,305	2,317	16,200	2,317
2020-12-09	2,338	2,377	2,319	2,348	12,500	2,348
2020-12-08	2,309	2,373	2,296	2,373	10,200	2,373
2020-12-07	2,356	2,398	2,299	2,313	13,700	2,313
2020-12-04	2,380	2,404	2,292	2,349	22,900	2,349
2020-12-03	2,296	2,403	2,287	2,381	28,700	2,381
2020-12-02	2,303	2,366	2,227	2,251	30,500	2,251
2020-12-01	2,206	2,318	2,206	2,270	25,800	2,270
2020-11-30	2,325	2,337	2,246	2,246	17,300	2,246
2020-11-27	2,269	2,320	2,251	2,275	17,500	2,275
2020-11-26	2,226	2,269	2,204	2,269	4,400	2,269
2020-11-25	2,299	2,316	2,219	2,226	15,200	2,226
2020-11-24	2,274	2,346	2,227	2,257	16,000	2,257
2020-11-20	2,202	2,237	2,186	2,197	3,400	2,197
2020-11-19	2,195	2,267	2,162	2,224	9,400	2,224
2020-11-18	2,309	2,309	2,188	2,202	10,200	2,202
2020-11-17	2,340	2,340	2,243	2,288	9,400	2,288
2020-11-16	2,223	2,349	2,206	2,349	12,600	2,349
2020-11-13	2,312	2,312	2,195	2,195	6,700	2,195
2020-11-12	2,329	2,329	2,249	2,323	9,400	2,323
2020-11-11	2,233	2,329	2,182	2,329	13,600	2,329
2020-11-10	2,282	2,284	2,118	2,183	19,500	2,183
2020-11-09	2,182	2,244	2,182	2,232	11,600	2,232
2020-11-06	2,234	2,290	2,181	2,282	8,000	2,282
2020-11-05	2,073	2,200	2,069	2,200	8,400	2,200
2020-11-04	2,043	2,075	2,032	2,073	3,100	2,073
2020-11-02	2,013	2,049	1,994	2,020	5,600	2,020
2020-10-30	2,051	2,051	1,970	1,983	6,300	1,983
2020-10-29	2,130	2,130	2,065	2,068	5,700	2,068
2020-10-28	2,172	2,172	2,127	2,130	2,500	2,130
2020-10-27	2,103	2,172	2,098	2,172	5,300	2,172
2020-10-26	2,101	2,135	2,062	2,103	6,500	2,103
2020-10-23	2,150	2,150	2,107	2,112	5,200	2,112
2020-10-22	2,208	2,208	2,115	2,147	6,200	2,147
2020-10-21	2,163	2,202	2,162	2,187	3,500	2,187
2020-10-20	2,206	2,209	2,148	2,148	6,100	2,148
2020-10-19	2,258	2,267	2,207	2,239	4,000	2,239
2020-10-16	2,226	2,271	2,207	2,258	2,600	2,258
2020-10-15	2,277	2,300	2,189	2,226	9,800	2,226
2020-10-14	2,303	2,331	2,279	2,279	5,600	2,279
2020-10-13	2,341	2,391	2,303	2,303	4,100	2,303
2020-10-12	2,318	2,360	2,301	2,360	3,000	2,360
2020-10-09	2,369	2,369	2,300	2,300	4,900	2,300
2020-10-08	2,401	2,401	2,353	2,369	5,400	2,369
2020-10-07	2,399	2,399	2,359	2,376	5,300	2,376
2020-10-06	2,420	2,450	2,400	2,422	5,400	2,422
2020-10-05	2,358	2,448	2,327	2,437	16,200	2,437
2020-10-02	2,355	2,405	2,334	2,337	7,800	2,337
2020-09-30	2,469	2,476	2,318	2,346	10,800	2,346
2020-09-29	2,414	2,493	2,367	2,449	24,300	2,449
2020-09-28	2,393	2,425	2,352	2,425	22,400	2,425
2020-09-25	2,374	2,380	2,275	2,380	14,800	2,380
2020-09-24	2,330	2,364	2,282	2,364	11,800	2,364
2020-09-23	2,192	2,330	2,191	2,330	11,300	2,330
2020-09-18	2,245	2,254	2,194	2,218	12,700	2,218
2020-09-17	2,229	2,235	2,206	2,230	4,700	2,230
2020-09-16	2,185	2,205	2,176	2,205	10,100	2,205
2020-09-15	2,149	2,158	2,115	2,158	3,900	2,158
2020-09-14	2,062	2,149	2,062	2,149	10,400	2,149
2020-09-11	2,060	2,140	2,016	2,140	13,300	2,140
2020-09-10	2,079	2,079	2,004	2,010	6,400	2,010
2020-09-09	2,029	2,080	2,022	2,054	12,700	2,054
2020-09-08	1,994	2,028	1,994	2,028	4,400	2,028
2020-09-07	1,975	2,034	1,975	1,994	3,000	1,994
2020-09-04	2,024	2,024	1,996	2,009	4,500	2,009
2020-09-03	2,000	2,033	1,989	2,025	6,500	2,025
2020-09-02	1,988	1,988	1,959	1,982	2,100	1,982
2020-09-01	1,973	1,973	1,944	1,948	3,900	1,948
2020-08-31	1,963	1,995	1,963	1,981	2,200	1,981
2020-08-28	1,972	1,986	1,936	1,936	5,300	1,936
2020-08-27	1,945	1,977	1,945	1,972	4,200	1,972
2020-08-26	1,985	1,985	1,965	1,965	3,500	1,965
2020-08-25	2,025	2,025	1,985	1,995	7,900	1,995
2020-08-24	2,019	2,025	1,988	2,025	4,200	2,025
2020-08-21	1,995	2,008	1,984	2,002	2,600	2,002
2020-08-20	2,016	2,016	1,986	1,986	3,500	1,986
2020-08-19	2,086	2,086	2,011	2,032	2,700	2,032
2020-08-18	1,996	2,088	1,991	2,088	6,700	2,088
2020-08-17	2,020	2,029	1,994	2,003	2,200	2,003
2020-08-14	2,090	2,090	2,042	2,070	6,700	2,070
2020-08-13	2,049	2,059	2,004	2,059	8,300	2,059
2020-08-12	1,995	2,044	1,965	2,037	10,900	2,037
2020-08-11	1,845	2,028	1,845	1,999	12,800	1,999
2020-08-07	1,899	1,899	1,794	1,855	6,000	1,855
2020-08-06	1,897	1,908	1,875	1,880	2,400	1,880
2020-08-05	1,909	1,909	1,870	1,897	4,300	1,897
2020-08-04	1,930	1,930	1,895	1,927	5,800	1,927
2020-08-03	1,816	1,914	1,779	1,914	4,300	1,914
2020-07-31	1,850	1,850	1,776	1,776	12,600	1,776
2020-07-30	1,920	1,920	1,850	1,850	5,900	1,850
2020-07-29	1,907	1,927	1,897	1,897	3,600	1,897
2020-07-28	1,950	1,950	1,903	1,907	4,600	1,907
2020-07-27	1,924	1,961	1,867	1,961	10,000	1,961
2020-07-22	1,958	1,958	1,909	1,909	7,400	1,909
2020-07-21	1,936	1,942	1,913	1,942	10,100	1,942
2020-07-20	1,923	1,937	1,914	1,929	8,700	1,929
2020-07-17	1,994	1,994	1,942	1,956	3,200	1,956
2020-07-16	2,012	2,012	1,963	1,965	2,800	1,965
2020-07-15	2,004	2,012	1,987	2,002	5,000	2,002
2020-07-14	2,002	2,002	1,988	1,994	5,100	1,994
2020-07-13	1,946	1,993	1,944	1,993	6,300	1,993
2020-07-10	2,053	2,070	1,913	1,915	10,900	1,915
2020-07-09	2,048	2,097	2,041	2,069	5,400	2,069
2020-07-08	2,052	2,066	2,017	2,039	5,100	2,039
2020-07-07	2,043	2,081	2,020	2,046	3,300	2,046
2020-07-06	2,013	2,033	2,001	2,033	3,500	2,033
2020-07-03	1,983	2,013	1,983	2,013	4,200	2,013
2020-07-02	1,968	1,987	1,943	1,943	7,900	1,943
2020-07-01	2,073	2,084	1,942	1,961	9,600	1,961
2020-06-30	2,134	2,138	2,073	2,073	2,800	2,073
2020-06-29	2,088	2,126	2,050	2,090	8,600	2,090
2020-06-26	2,032	2,095	2,004	2,082	10,600	2,082
2020-06-25	2,071	2,071	2,005	2,005	8,100	2,005
2020-06-24	2,064	2,071	2,051	2,071	5,400	2,071
2020-06-23	2,105	2,105	2,072	2,077	5,200	2,077
2020-06-22	2,113	2,135	2,085	2,086	5,800	2,086
2020-06-19	2,130	2,131	2,092	2,131	3,400	2,131
2020-06-18	2,130	2,130	2,093	2,127	2,900	2,127
2020-06-17	2,117	2,139	2,107	2,128	4,500	2,128
2020-06-16	2,069	2,136	2,053	2,136	9,800	2,136
2020-06-15	2,045	2,097	2,019	2,019	4,300	2,019
2020-06-12	2,045	2,076	2,039	2,045	9,000	2,045
2020-06-11	2,102	2,108	2,072	2,088	9,100	2,088
2020-06-10	2,128	2,144	2,115	2,125	9,700	2,125
2020-06-09	2,174	2,174	2,142	2,160	6,800	2,160
2020-06-08	2,203	2,206	2,156	2,185	12,900	2,185
2020-06-05	2,184	2,184	2,148	2,165	9,100	2,165
2020-06-04	2,196	2,196	2,162	2,178	6,800	2,178
2020-06-03	2,186	2,186	2,150	2,182	7,100	2,182
2020-06-02	2,160	2,184	2,149	2,176	4,400	2,176
2020-06-01	2,151	2,155	2,139	2,149	5,900	2,149
2020-05-29	2,180	2,198	2,124	2,124	10,600	2,124
2020-05-28	2,185	2,200	2,156	2,180	10,800	2,180
2020-05-27	2,191	2,191	2,153	2,176	6,000	2,176
2020-05-26	2,180	2,199	2,173	2,180	10,300	2,180
2020-05-25	2,197	2,200	2,183	2,190	6,500	2,190
2020-05-22	2,215	2,215	2,183	2,196	5,200	2,196
2020-05-21	2,227	2,227	2,184	2,210	3,700	2,210
2020-05-20	2,199	2,208	2,192	2,208	6,600	2,208
2020-05-19	2,230	2,230	2,176	2,199	7,200	2,199
2020-05-18	2,186	2,193	2,153	2,186	4,200	2,186
2020-05-15	2,146	2,186	2,127	2,186	3,900	2,186
2020-05-14	2,152	2,160	2,129	2,134	3,400	2,134
2020-05-13	2,185	2,185	2,146	2,152	7,400	2,152
2020-05-12	2,212	2,216	2,184	2,215	2,900	2,215
2020-05-11	2,249	2,249	2,170	2,216	4,500	2,216
2020-05-08	2,207	2,230	2,161	2,226	5,800	2,226
2020-05-07	2,149	2,173	2,145	2,157	2,200	2,157
2020-05-01	2,250	2,250	2,135	2,149	7,400	2,149
2020-04-30	2,249	2,257	2,231	2,254	6,700	2,254
2020-04-28	2,223	2,249	2,215	2,224	6,800	2,224
2020-04-27	2,231	2,231	2,177	2,200	7,000	2,200
2020-04-24	2,209	2,209	2,109	2,194	6,800	2,194
2020-04-23	2,161	2,202	2,136	2,202	6,100	2,202
2020-04-22	2,134	2,164	2,104	2,154	8,000	2,154
2020-04-21	2,049	2,170	2,046	2,170	15,500	2,170
2020-04-20	2,005	2,049	2,000	2,049	3,800	2,049
2020-04-17	2,069	2,069	2,019	2,035	7,200	2,035
2020-04-16	1,947	2,100	1,932	2,100	9,600	2,100
2020-04-15	1,990	1,991	1,951	1,956	8,700	1,956
2020-04-14	1,964	2,002	1,960	1,990	7,900	1,990
2020-04-13	2,000	2,000	1,950	1,950	5,300	1,950
2020-04-10	1,999	2,008	1,966	2,003	5,400	2,003
2020-04-09	2,051	2,051	1,983	1,983	8,700	1,983
2020-04-08	2,005	2,061	1,922	2,054	10,300	2,054
2020-04-07	1,999	2,048	1,959	2,001	11,300	2,001
2020-04-06	1,869	2,048	1,869	2,048	15,300	2,048
2020-04-03	1,862	1,915	1,832	1,870	9,900	1,870
2020-04-02	1,910	1,921	1,860	1,862	9,000	1,862
2020-04-01	2,000	2,000	1,907	1,931	12,400	1,931
2020-03-31	2,090	2,090	1,986	2,026	12,600	2,026
2020-03-30	2,174	2,174	1,993	2,089	20,900	2,089
2020-03-27	2,063	2,249	2,055	2,249	42,300	2,249
2020-03-26	1,947	1,993	1,909	1,993	24,900	1,993
2020-03-25	1,974	1,974	1,900	1,958	17,900	1,958
2020-03-24	1,903	1,917	1,810	1,917	18,900	1,917
2020-03-23	1,780	1,871	1,738	1,863	17,900	1,863
2020-03-19	1,706	1,810	1,706	1,766	12,600	1,766
2020-03-18	1,775	1,823	1,699	1,706	9,500	1,706
2020-03-17	1,519	1,786	1,519	1,770	35,900	1,770
2020-03-16	1,629	1,681	1,590	1,611	28,000	1,611
2020-03-13	1,450	1,630	1,450	1,589	34,500	1,589
2020-03-12	1,644	1,647	1,564	1,567	16,500	1,567
2020-03-11	1,702	1,735	1,668	1,670	16,400	1,670
2020-03-10	1,632	1,725	1,568	1,716	13,100	1,716
2020-03-09	1,700	1,720	1,658	1,672	24,000	1,672
2020-03-06	1,773	1,786	1,748	1,748	14,900	1,748
2020-03-05	1,837	1,865	1,813	1,813	10,700	1,813
2020-03-04	1,812	1,833	1,797	1,797	14,200	1,797
2020-03-03	1,882	1,882	1,820	1,820	18,500	1,820
2020-03-02	1,756	1,894	1,751	1,829	19,000	1,829
2020-02-28	1,773	1,809	1,761	1,768	23,300	1,768
2020-02-27	1,936	1,936	1,853	1,853	24,100	1,853
2020-02-26	1,898	1,953	1,891	1,945	11,900	1,945
2020-02-25	2,015	2,015	1,938	1,938	26,400	1,938
2020-02-21	2,071	2,079	2,052	2,065	6,200	2,065
2020-02-20	2,083	2,120	2,071	2,071	3,200	2,071
2020-02-19	2,104	2,154	2,059	2,059	6,300	2,059
2020-02-18	2,061	2,106	2,061	2,092	8,300	2,092
2020-02-17	2,081	2,095	2,070	2,070	8,400	2,070
2020-02-14	2,131	2,138	2,086	2,112	7,000	2,112
2020-02-13	2,169	2,169	2,120	2,133	5,400	2,133
2020-02-12	2,135	2,199	2,133	2,153	7,400	2,153
2020-02-10	2,195	2,223	2,135	2,135	13,600	2,135
2020-02-07	2,226	2,245	2,182	2,245	6,100	2,245
2020-02-06	2,150	2,246	2,150	2,219	16,500	2,219
2020-02-05	2,139	2,179	2,132	2,135	6,000	2,135
2020-02-04	2,093	2,141	2,093	2,138	5,600	2,138
2020-02-03	2,072	2,117	2,053	2,097	9,300	2,097
2020-01-31	2,120	2,136	2,112	2,114	5,200	2,114
2020-01-30	2,156	2,157	2,101	2,101	11,500	2,101
2020-01-29	2,183	2,193	2,153	2,183	6,300	2,183
2020-01-28	2,200	2,227	2,175	2,191	17,300	2,191
2020-01-27	2,260	2,260	2,204	2,218	13,600	2,218
2020-01-24	2,302	2,303	2,264	2,264	8,700	2,264
2020-01-23	2,318	2,334	2,302	2,302	4,700	2,302
2020-01-22	2,311	2,334	2,311	2,318	4,200	2,318
2020-01-21	2,352	2,358	2,317	2,317	5,900	2,317
2020-01-20	2,325	2,374	2,325	2,346	9,100	2,346
2020-01-17	2,352	2,352	2,316	2,316	5,500	2,316
2020-01-16	2,349	2,374	2,340	2,352	8,300	2,352
2020-01-15	2,319	2,347	2,319	2,346	6,000	2,346
2020-01-14	2,325	2,326	2,318	2,325	2,400	2,325
2020-01-10	2,341	2,368	2,318	2,325	3,000	2,325
2020-01-09	2,295	2,335	2,294	2,321	5,300	2,321
2020-01-08	2,338	2,345	2,270	2,290	12,300	2,290
2020-01-07	2,319	2,370	2,319	2,366	8,300	2,366
2020-01-06	2,318	2,355	2,310	2,319	19,000	2,319

分割・併合履歴： [2017-09-27]1株→0.2株