9304 澁澤倉庫(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,333	2,354	2,314	2,339	11,300	2,339
2021-12-29	2,309	2,348	2,309	2,330	9,600	2,330
2021-12-28	2,285	2,331	2,285	2,319	12,100	2,319
2021-12-27	2,283	2,300	2,260	2,285	14,300	2,285
2021-12-24	2,322	2,322	2,262	2,262	8,800	2,262
2021-12-23	2,294	2,294	2,262	2,280	4,700	2,280
2021-12-22	2,280	2,308	2,250	2,261	8,500	2,261
2021-12-21	2,270	2,293	2,234	2,279	8,000	2,279
2021-12-20	2,322	2,322	2,239	2,239	12,400	2,239
2021-12-17	2,347	2,358	2,302	2,319	13,900	2,319
2021-12-16	2,345	2,347	2,322	2,344	11,300	2,344
2021-12-15	2,296	2,331	2,296	2,322	12,300	2,322
2021-12-14	2,307	2,307	2,281	2,296	11,600	2,296
2021-12-13	2,321	2,321	2,278	2,309	17,900	2,309
2021-12-10	2,297	2,297	2,240	2,286	22,600	2,286
2021-12-09	2,230	2,285	2,230	2,285	12,600	2,285
2021-12-08	2,297	2,297	2,242	2,280	16,300	2,280
2021-12-07	2,256	2,299	2,239	2,299	14,800	2,299
2021-12-06	2,237	2,249	2,204	2,226	16,700	2,226
2021-12-03	2,163	2,208	2,159	2,203	8,300	2,203
2021-12-02	2,094	2,178	2,094	2,146	18,500	2,146
2021-12-01	2,080	2,150	2,046	2,113	23,900	2,113
2021-11-30	2,128	2,172	2,097	2,097	18,100	2,097
2021-11-29	2,132	2,158	2,114	2,128	16,500	2,128
2021-11-26	2,176	2,176	2,125	2,144	18,100	2,144
2021-11-25	2,186	2,202	2,158	2,183	6,700	2,183
2021-11-24	2,174	2,185	2,139	2,185	17,000	2,185
2021-11-22	2,162	2,167	2,150	2,162	5,200	2,162
2021-11-19	2,140	2,161	2,115	2,142	13,500	2,142
2021-11-18	2,152	2,152	2,115	2,141	9,600	2,141
2021-11-17	2,191	2,216	2,158	2,158	6,700	2,158
2021-11-16	2,231	2,247	2,180	2,211	8,200	2,211
2021-11-15	2,246	2,254	2,202	2,213	5,900	2,213
2021-11-12	2,196	2,246	2,196	2,246	9,900	2,246
2021-11-11	2,201	2,213	2,175	2,196	4,500	2,196
2021-11-10	2,215	2,219	2,186	2,196	9,300	2,196
2021-11-09	2,214	2,254	2,191	2,208	9,400	2,208
2021-11-08	2,228	2,263	2,207	2,216	10,500	2,216
2021-11-05	2,304	2,304	2,203	2,203	13,900	2,203
2021-11-04	2,299	2,312	2,282	2,301	13,900	2,301
2021-11-02	2,298	2,321	2,267	2,270	14,600	2,270
2021-11-01	2,223	2,319	2,186	2,300	27,500	2,300
2021-10-29	2,159	2,222	2,158	2,212	20,200	2,212
2021-10-28	2,103	2,180	2,098	2,148	131,700	2,148
2021-10-27	2,132	2,132	2,103	2,103	11,800	2,103
2021-10-26	2,135	2,160	2,128	2,133	12,500	2,133
2021-10-25	2,131	2,157	2,130	2,130	18,100	2,130
2021-10-22	2,146	2,168	2,125	2,131	15,000	2,131
2021-10-21	2,196	2,196	2,146	2,146	15,100	2,146
2021-10-20	2,212	2,230	2,198	2,198	10,200	2,198
2021-10-19	2,190	2,209	2,183	2,205	9,000	2,205
2021-10-18	2,184	2,196	2,160	2,190	13,400	2,190
2021-10-15	2,132	2,164	2,132	2,161	12,400	2,161
2021-10-14	2,134	2,154	2,129	2,132	10,000	2,132
2021-10-13	2,129	2,162	2,118	2,149	20,100	2,149
2021-10-12	2,211	2,211	2,129	2,129	20,200	2,129
2021-10-11	2,169	2,221	2,137	2,221	22,500	2,221
2021-10-08	2,145	2,163	2,122	2,144	20,700	2,144
2021-10-07	2,105	2,117	2,083	2,095	22,200	2,095
2021-10-06	2,154	2,162	2,104	2,104	23,900	2,104
2021-10-05	2,150	2,150	2,105	2,114	15,300	2,114
2021-10-04	2,200	2,210	2,140	2,158	21,000	2,158
2021-10-01	2,276	2,276	2,160	2,164	32,400	2,164
2021-09-30	2,303	2,322	2,280	2,290	10,700	2,290
2021-09-29	2,368	2,391	2,276	2,303	27,400	2,303
2021-09-28	2,430	2,440	2,380	2,426	20,400	2,426
2021-09-27	2,481	2,487	2,424	2,430	14,900	2,430
2021-09-24	2,401	2,481	2,400	2,481	21,000	2,481
2021-09-22	2,436	2,436	2,401	2,405	10,000	2,405
2021-09-21	2,470	2,470	2,424	2,428	14,700	2,428
2021-09-17	2,475	2,504	2,451	2,498	20,500	2,498
2021-09-16	2,499	2,501	2,463	2,488	20,700	2,488
2021-09-15	2,412	2,499	2,412	2,496	15,400	2,496
2021-09-14	2,405	2,459	2,385	2,459	31,900	2,459
2021-09-13	2,387	2,409	2,368	2,409	14,500	2,409
2021-09-10	2,310	2,387	2,288	2,387	28,200	2,387
2021-09-09	2,330	2,348	2,283	2,348	18,700	2,348
2021-09-08	2,326	2,329	2,296	2,320	19,900	2,320
2021-09-07	2,242	2,349	2,217	2,336	38,200	2,336
2021-09-06	2,223	2,230	2,202	2,216	8,400	2,216
2021-09-03	2,172	2,235	2,165	2,224	18,400	2,224
2021-09-02	2,186	2,199	2,155	2,155	11,600	2,155
2021-09-01	2,169	2,186	2,152	2,186	8,800	2,186
2021-08-31	2,230	2,230	2,170	2,170	14,200	2,170
2021-08-30	2,195	2,243	2,195	2,217	19,700	2,217
2021-08-27	2,163	2,196	2,158	2,196	11,400	2,196
2021-08-26	2,165	2,165	2,143	2,163	9,400	2,163
2021-08-25	2,166	2,166	2,145	2,165	7,600	2,165
2021-08-24	2,112	2,157	2,112	2,156	10,100	2,156
2021-08-23	2,113	2,127	2,078	2,091	13,700	2,091
2021-08-20	2,098	2,107	2,081	2,088	11,200	2,088
2021-08-19	2,120	2,121	2,090	2,095	12,000	2,095
2021-08-18	2,160	2,171	2,107	2,108	10,800	2,108
2021-08-17	2,169	2,190	2,144	2,144	9,300	2,144
2021-08-16	2,180	2,180	2,148	2,162	11,900	2,162
2021-08-13	2,172	2,198	2,153	2,195	18,800	2,195
2021-08-12	2,172	2,172	2,146	2,160	16,200	2,160
2021-08-11	2,089	2,169	2,089	2,169	12,800	2,169
2021-08-10	2,132	2,132	2,078	2,087	21,100	2,087
2021-08-06	2,103	2,136	2,088	2,088	7,400	2,088
2021-08-05	2,112	2,120	2,086	2,086	2,000	2,086
2021-08-04	2,121	2,124	2,112	2,112	1,800	2,112
2021-08-03	2,148	2,148	2,121	2,121	4,000	2,121
2021-08-02	2,083	2,149	2,081	2,148	12,900	2,148
2021-07-30	2,101	2,105	2,083	2,096	7,800	2,096
2021-07-29	2,087	2,096	2,087	2,089	4,300	2,089
2021-07-28	2,112	2,120	2,080	2,119	7,000	2,119
2021-07-27	2,102	2,112	2,090	2,112	4,700	2,112
2021-07-26	2,083	2,093	2,081	2,089	4,400	2,089
2021-07-21	2,079	2,100	2,065	2,082	13,900	2,082
2021-07-20	2,083	2,093	2,057	2,057	10,800	2,057
2021-07-19	2,108	2,108	2,081	2,083	10,000	2,083
2021-07-16	2,107	2,140	2,106	2,108	5,700	2,108
2021-07-15	2,141	2,148	2,105	2,105	14,600	2,105
2021-07-14	2,131	2,158	2,120	2,131	17,300	2,131
2021-07-13	2,131	2,144	2,121	2,130	12,600	2,130
2021-07-12	2,144	2,144	2,125	2,137	13,500	2,137
2021-07-09	2,106	2,122	2,083	2,108	31,900	2,108
2021-07-08	2,128	2,158	2,095	2,131	21,100	2,131
2021-07-07	2,088	2,107	2,083	2,084	8,700	2,084
2021-07-06	2,129	2,132	2,097	2,097	5,000	2,097
2021-07-05	2,131	2,131	2,105	2,118	7,900	2,118
2021-07-02	2,109	2,131	2,109	2,131	9,900	2,131
2021-07-01	2,116	2,116	2,090	2,090	13,900	2,090
2021-06-30	2,112	2,145	2,111	2,115	16,500	2,115
2021-06-29	2,133	2,139	2,104	2,105	11,700	2,105
2021-06-28	2,147	2,161	2,140	2,159	13,100	2,159
2021-06-25	2,155	2,155	2,120	2,120	19,900	2,120
2021-06-24	2,144	2,144	2,121	2,141	3,100	2,141
2021-06-23	2,100	2,134	2,081	2,134	10,700	2,134
2021-06-22	2,067	2,109	2,057	2,100	16,500	2,100
2021-06-21	2,070	2,073	2,033	2,033	16,300	2,033
2021-06-18	2,138	2,138	2,078	2,078	16,500	2,078
2021-06-17	2,143	2,149	2,111	2,116	6,800	2,116
2021-06-16	2,137	2,158	2,125	2,143	18,000	2,143
2021-06-15	2,140	2,154	2,122	2,143	8,500	2,143
2021-06-14	2,131	2,148	2,121	2,139	12,500	2,139
2021-06-11	2,130	2,136	2,113	2,113	13,400	2,113
2021-06-10	2,123	2,137	2,112	2,129	7,600	2,129
2021-06-09	2,128	2,138	2,121	2,125	4,300	2,125
2021-06-08	2,119	2,135	2,111	2,128	7,300	2,128
2021-06-07	2,120	2,130	2,110	2,117	9,400	2,117
2021-06-04	2,124	2,137	2,111	2,128	13,400	2,128
2021-06-03	2,091	2,134	2,091	2,129	11,900	2,129
2021-06-02	2,067	2,113	2,053	2,091	14,300	2,091
2021-06-01	2,071	2,075	2,038	2,059	17,400	2,059
2021-05-31	2,090	2,103	2,054	2,066	16,800	2,066
2021-05-28	2,077	2,094	2,074	2,091	14,900	2,091
2021-05-27	2,107	2,107	2,061	2,061	15,800	2,061
2021-05-26	2,110	2,119	2,105	2,107	6,100	2,107
2021-05-25	2,137	2,137	2,109	2,109	18,100	2,109
2021-05-24	2,121	2,147	2,107	2,142	15,400	2,142
2021-05-21	2,125	2,138	2,117	2,119	7,300	2,119
2021-05-20	2,147	2,154	2,114	2,125	13,100	2,125
2021-05-19	2,135	2,151	2,127	2,129	11,400	2,129
2021-05-18	2,121	2,150	2,110	2,150	15,800	2,150
2021-05-17	2,117	2,135	2,110	2,120	12,800	2,120
2021-05-14	2,135	2,142	2,110	2,110	15,400	2,110
2021-05-13	2,103	2,150	2,101	2,101	20,500	2,101
2021-05-12	2,124	2,149	2,092	2,118	23,100	2,118
2021-05-11	2,155	2,162	2,109	2,134	24,700	2,134
2021-05-10	2,138	2,161	2,135	2,160	13,700	2,160
2021-05-07	2,136	2,144	2,125	2,138	10,600	2,138
2021-05-06	2,088	2,133	2,088	2,111	14,900	2,111
2021-04-30	2,091	2,131	2,083	2,083	15,200	2,083
2021-04-28	2,118	2,129	2,094	2,100	13,300	2,100
2021-04-27	2,113	2,150	2,093	2,114	19,600	2,114
2021-04-26	2,131	2,131	2,108	2,108	11,500	2,108
2021-04-23	2,148	2,162	2,127	2,130	15,600	2,130
2021-04-22	2,148	2,149	2,127	2,149	12,200	2,149
2021-04-21	2,153	2,165	2,110	2,117	26,700	2,117
2021-04-20	2,190	2,195	2,154	2,166	18,700	2,166
2021-04-19	2,214	2,214	2,190	2,190	4,600	2,190
2021-04-16	2,225	2,235	2,195	2,196	8,800	2,196
2021-04-15	2,223	2,239	2,208	2,213	10,400	2,213
2021-04-14	2,209	2,234	2,200	2,223	15,500	2,223
2021-04-13	2,230	2,230	2,209	2,209	12,500	2,209
2021-04-12	2,210	2,237	2,210	2,230	12,000	2,230
2021-04-09	2,219	2,243	2,198	2,198	15,100	2,198
2021-04-08	2,263	2,263	2,218	2,218	27,400	2,218
2021-04-07	2,231	2,268	2,231	2,263	12,800	2,263
2021-04-06	2,298	2,298	2,219	2,237	31,500	2,237
2021-04-05	2,301	2,327	2,288	2,298	10,900	2,298
2021-04-02	2,321	2,321	2,289	2,310	8,700	2,310
2021-04-01	2,270	2,300	2,263	2,282	18,500	2,282
2021-03-31	2,269	2,293	2,242	2,263	35,800	2,263
2021-03-30	2,312	2,370	2,275	2,306	28,700	2,306
2021-03-29	2,326	2,374	2,313	2,369	32,400	2,369
2021-03-26	2,346	2,361	2,296	2,325	18,900	2,325
2021-03-25	2,280	2,312	2,252	2,311	23,100	2,311
2021-03-24	2,304	2,315	2,240	2,252	27,500	2,252
2021-03-23	2,397	2,402	2,304	2,304	31,300	2,304
2021-03-22	2,430	2,430	2,380	2,408	26,800	2,408
2021-03-19	2,336	2,430	2,335	2,430	46,500	2,430
2021-03-18	2,370	2,370	2,335	2,354	29,200	2,354
2021-03-17	2,327	2,363	2,317	2,358	17,700	2,358
2021-03-16	2,343	2,356	2,326	2,355	23,900	2,355
2021-03-15	2,230	2,347	2,230	2,344	54,300	2,344
2021-03-12	2,203	2,220	2,176	2,207	64,300	2,207
2021-03-11	2,242	2,242	2,193	2,218	65,700	2,218
2021-03-10	2,250	2,284	2,240	2,261	26,300	2,261
2021-03-09	2,298	2,305	2,258	2,294	20,900	2,294
2021-03-08	2,280	2,311	2,250	2,294	31,700	2,294
2021-03-05	2,246	2,267	2,193	2,266	24,600	2,266
2021-03-04	2,185	2,238	2,184	2,238	19,900	2,238
2021-03-03	2,196	2,211	2,170	2,211	17,200	2,211
2021-03-02	2,222	2,222	2,180	2,207	20,200	2,207
2021-03-01	2,217	2,234	2,200	2,221	12,400	2,221
2021-02-26	2,200	2,260	2,200	2,212	23,600	2,212
2021-02-25	2,190	2,266	2,186	2,256	24,600	2,256
2021-02-24	2,190	2,243	2,175	2,184	37,200	2,184
2021-02-22	2,326	2,326	2,273	2,290	13,100	2,290
2021-02-19	2,262	2,293	2,250	2,276	11,600	2,276
2021-02-18	2,351	2,351	2,256	2,262	16,000	2,262
2021-02-17	2,353	2,404	2,349	2,364	11,100	2,364
2021-02-16	2,417	2,418	2,356	2,389	16,000	2,389
2021-02-15	2,397	2,418	2,371	2,414	23,300	2,414
2021-02-12	2,348	2,392	2,345	2,367	22,400	2,367
2021-02-10	2,301	2,341	2,286	2,324	15,200	2,324
2021-02-09	2,275	2,320	2,260	2,314	14,900	2,314
2021-02-08	2,302	2,322	2,272	2,312	22,500	2,312
2021-02-05	2,227	2,276	2,220	2,269	18,300	2,269
2021-02-04	2,216	2,227	2,189	2,222	10,800	2,222
2021-02-03	2,160	2,230	2,160	2,221	10,700	2,221
2021-02-02	2,170	2,198	2,153	2,179	11,600	2,179
2021-02-01	2,140	2,186	2,138	2,165	7,600	2,165
2021-01-29	2,232	2,234	2,140	2,140	16,600	2,140
2021-01-28	2,100	2,235	2,092	2,234	46,600	2,234
2021-01-27	2,100	2,128	2,100	2,103	10,500	2,103
2021-01-26	2,120	2,133	2,091	2,133	7,600	2,133
2021-01-25	2,118	2,149	2,082	2,123	15,300	2,123
2021-01-22	2,103	2,103	2,072	2,092	11,500	2,092
2021-01-21	2,098	2,120	2,080	2,093	15,000	2,093
2021-01-20	2,080	2,107	2,051	2,089	15,300	2,089
2021-01-19	2,107	2,121	2,071	2,072	10,700	2,072
2021-01-18	2,123	2,144	2,111	2,125	7,100	2,125
2021-01-15	2,163	2,167	2,107	2,149	16,000	2,149
2021-01-14	2,202	2,202	2,155	2,171	24,900	2,171
2021-01-13	2,231	2,236	2,182	2,202	22,300	2,202
2021-01-12	2,300	2,300	2,201	2,240	10,800	2,240
2021-01-08	2,245	2,290	2,227	2,279	16,400	2,279
2021-01-07	2,213	2,282	2,211	2,243	16,000	2,243
2021-01-06	2,200	2,230	2,184	2,197	9,900	2,197
2021-01-05	2,215	2,245	2,164	2,201	14,100	2,201
2021-01-04	2,338	2,338	2,215	2,215	11,600	2,215

分割・併合履歴： [2017-09-27]1株→0.2株