9304 澁澤倉庫(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,082	2,082	2,070	2,079	10,500	2,079
2022-12-29	2,073	2,082	2,060	2,082	11,300	2,082
2022-12-28	2,072	2,077	2,060	2,076	8,600	2,076
2022-12-27	2,072	2,081	2,066	2,067	6,400	2,067
2022-12-26	2,089	2,089	2,072	2,072	8,400	2,072
2022-12-23	2,073	2,077	2,059	2,077	13,600	2,077
2022-12-22	2,046	2,067	2,046	2,065	21,200	2,065
2022-12-21	2,039	2,049	2,030	2,037	28,500	2,037
2022-12-20	2,056	2,084	2,035	2,048	23,100	2,048
2022-12-19	2,049	2,079	2,049	2,074	10,300	2,074
2022-12-16	2,080	2,083	2,060	2,060	15,900	2,060
2022-12-15	2,078	2,089	2,077	2,079	4,900	2,079
2022-12-14	2,058	2,077	2,058	2,077	7,100	2,077
2022-12-13	2,059	2,079	2,059	2,064	14,200	2,064
2022-12-12	2,047	2,064	2,047	2,051	18,500	2,051
2022-12-09	2,034	2,046	2,034	2,046	23,400	2,046
2022-12-08	2,040	2,044	2,027	2,041	12,900	2,041
2022-12-07	2,036	2,052	2,035	2,044	17,900	2,044
2022-12-06	2,027	2,039	2,026	2,034	14,100	2,034
2022-12-05	2,046	2,047	2,027	2,037	27,200	2,037
2022-12-02	2,060	2,060	2,040	2,045	28,000	2,045
2022-12-01	2,078	2,078	2,064	2,070	17,800	2,070
2022-11-30	2,075	2,085	2,074	2,078	10,100	2,078
2022-11-29	2,093	2,093	2,072	2,079	24,800	2,079
2022-11-28	2,109	2,112	2,090	2,101	11,800	2,101
2022-11-25	2,098	2,115	2,089	2,109	21,600	2,109
2022-11-24	2,090	2,107	2,081	2,105	24,100	2,105
2022-11-22	2,055	2,081	2,055	2,079	25,600	2,079
2022-11-21	2,050	2,061	2,050	2,055	8,000	2,055
2022-11-18	2,065	2,070	2,042	2,047	18,200	2,047
2022-11-17	2,064	2,076	2,059	2,067	10,600	2,067
2022-11-16	2,055	2,074	2,049	2,064	11,100	2,064
2022-11-15	2,052	2,077	2,050	2,061	10,700	2,061
2022-11-14	2,078	2,078	2,052	2,052	14,600	2,052
2022-11-11	2,080	2,090	2,069	2,082	39,300	2,082
2022-11-10	2,047	2,069	2,047	2,059	29,600	2,059
2022-11-09	2,066	2,075	2,053	2,064	22,200	2,064
2022-11-08	2,073	2,073	2,050	2,065	22,000	2,065
2022-11-07	2,050	2,078	2,049	2,061	40,200	2,061
2022-11-04	2,058	2,058	2,035	2,047	29,000	2,047
2022-11-02	2,060	2,063	2,044	2,051	42,600	2,051
2022-11-01	2,057	2,063	2,048	2,053	21,300	2,053
2022-10-31	2,048	2,051	2,032	2,048	32,300	2,048
2022-10-28	2,021	2,046	2,006	2,030	317,100	2,030
2022-10-27	2,039	2,055	2,038	2,049	25,000	2,049
2022-10-26	2,026	2,066	2,026	2,056	45,700	2,056
2022-10-25	2,032	2,044	2,021	2,032	37,100	2,032
2022-10-24	2,044	2,044	2,017	2,027	37,300	2,027
2022-10-21	2,031	2,031	2,018	2,018	22,700	2,018
2022-10-20	2,026	2,039	2,020	2,031	26,300	2,031
2022-10-19	2,020	2,040	2,016	2,039	29,300	2,039
2022-10-18	2,012	2,031	2,012	2,027	28,900	2,027
2022-10-17	2,001	2,022	2,001	2,009	42,400	2,009
2022-10-14	2,015	2,037	2,012	2,025	31,600	2,025
2022-10-13	2,011	2,013	1,997	2,013	39,900	2,013
2022-10-12	2,016	2,032	2,015	2,026	34,000	2,026
2022-10-11	2,035	2,047	2,024	2,024	43,800	2,024
2022-10-07	2,055	2,066	2,050	2,058	21,900	2,058
2022-10-06	2,063	2,080	2,063	2,071	25,800	2,071
2022-10-05	2,059	2,068	2,050	2,050	25,100	2,050
2022-10-04	2,060	2,060	2,035	2,058	36,200	2,058
2022-10-03	2,019	2,028	1,999	2,022	29,600	2,022
2022-09-30	2,029	2,035	2,010	2,020	26,000	2,020
2022-09-29	2,028	2,034	2,013	2,028	32,200	2,028
2022-09-28	2,043	2,043	2,008	2,038	34,000	2,038
2022-09-27	2,063	2,066	2,023	2,033	33,300	2,033
2022-09-26	2,050	2,050	2,021	2,037	61,300	2,037
2022-09-22	2,050	2,058	2,038	2,047	56,100	2,047
2022-09-21	2,071	2,071	2,053	2,069	31,800	2,069
2022-09-20	2,071	2,080	2,056	2,071	41,600	2,071
2022-09-16	2,075	2,083	2,062	2,064	47,400	2,064
2022-09-15	2,077	2,082	2,067	2,075	29,200	2,075
2022-09-14	2,080	2,087	2,064	2,076	32,800	2,076
2022-09-13	2,096	2,114	2,087	2,114	26,400	2,114
2022-09-12	2,100	2,106	2,072	2,097	25,700	2,097
2022-09-09	2,067	2,087	2,066	2,086	33,700	2,086
2022-09-08	2,086	2,086	2,068	2,078	39,000	2,078
2022-09-07	2,074	2,083	2,068	2,074	23,800	2,074
2022-09-06	2,079	2,079	2,062	2,074	33,200	2,074
2022-09-05	2,080	2,087	2,073	2,078	13,700	2,078
2022-09-02	2,087	2,087	2,064	2,076	31,100	2,076
2022-09-01	2,096	2,097	2,068	2,075	49,600	2,075
2022-08-31	2,120	2,130	2,102	2,116	25,000	2,116
2022-08-30	2,126	2,133	2,114	2,133	16,400	2,133
2022-08-29	2,093	2,114	2,091	2,099	20,800	2,099
2022-08-26	2,124	2,132	2,108	2,113	13,300	2,113
2022-08-25	2,127	2,134	2,119	2,120	13,300	2,120
2022-08-24	2,126	2,128	2,113	2,127	16,700	2,127
2022-08-23	2,119	2,127	2,113	2,122	8,500	2,122
2022-08-22	2,105	2,130	2,094	2,118	16,000	2,118
2022-08-19	2,132	2,134	2,109	2,115	21,000	2,115
2022-08-18	2,144	2,144	2,108	2,124	26,800	2,124
2022-08-17	2,100	2,154	2,100	2,151	41,700	2,151
2022-08-16	2,100	2,100	2,085	2,090	27,000	2,090
2022-08-15	2,132	2,132	2,103	2,103	17,600	2,103
2022-08-12	2,087	2,119	2,087	2,116	31,400	2,116
2022-08-10	2,088	2,090	2,065	2,067	31,800	2,067
2022-08-09	2,120	2,120	2,085	2,086	29,400	2,086
2022-08-08	2,136	2,138	2,101	2,101	42,500	2,101
2022-08-05	2,130	2,185	2,130	2,138	22,600	2,138
2022-08-04	2,133	2,151	2,130	2,130	10,900	2,130
2022-08-03	2,154	2,154	2,130	2,133	11,100	2,133
2022-08-02	2,156	2,165	2,139	2,139	18,500	2,139
2022-08-01	2,181	2,181	2,157	2,180	17,000	2,180
2022-07-29	2,196	2,196	2,154	2,154	12,300	2,154
2022-07-28	2,191	2,196	2,159	2,186	15,900	2,186
2022-07-27	2,189	2,197	2,169	2,171	14,900	2,171
2022-07-26	2,200	2,202	2,181	2,193	11,200	2,193
2022-07-25	2,200	2,207	2,182	2,200	18,200	2,200
2022-07-22	2,186	2,201	2,177	2,199	22,400	2,199
2022-07-21	2,142	2,187	2,136	2,185	24,500	2,185
2022-07-20	2,152	2,160	2,140	2,158	24,100	2,158
2022-07-19	2,126	2,133	2,116	2,120	10,200	2,120
2022-07-15	2,128	2,133	2,098	2,120	14,900	2,120
2022-07-14	2,113	2,134	2,106	2,109	10,200	2,109
2022-07-13	2,118	2,137	2,112	2,112	11,800	2,112
2022-07-12	2,164	2,164	2,120	2,122	20,800	2,122
2022-07-11	2,139	2,168	2,136	2,164	21,200	2,164
2022-07-08	2,115	2,157	2,112	2,114	34,000	2,114
2022-07-07	2,108	2,128	2,106	2,126	17,200	2,126
2022-07-06	2,132	2,140	2,103	2,106	16,200	2,106
2022-07-05	2,142	2,170	2,118	2,125	16,100	2,125
2022-07-04	2,178	2,178	2,140	2,142	17,200	2,142
2022-07-01	2,125	2,151	2,125	2,144	22,600	2,144
2022-06-30	2,176	2,176	2,125	2,125	19,100	2,125
2022-06-29	2,143	2,189	2,124	2,175	55,900	2,175
2022-06-28	2,131	2,162	2,120	2,143	32,000	2,143
2022-06-27	2,159	2,160	2,115	2,131	25,100	2,131
2022-06-24	2,126	2,137	2,110	2,130	23,600	2,130
2022-06-23	2,164	2,170	2,125	2,131	21,200	2,131
2022-06-22	2,200	2,200	2,147	2,151	19,100	2,151
2022-06-21	2,165	2,186	2,164	2,172	12,300	2,172
2022-06-20	2,221	2,221	2,164	2,165	15,800	2,165
2022-06-17	2,141	2,197	2,140	2,174	10,900	2,174
2022-06-16	2,200	2,224	2,183	2,184	10,500	2,184
2022-06-15	2,253	2,253	2,198	2,198	17,100	2,198
2022-06-14	2,235	2,247	2,221	2,247	15,400	2,247
2022-06-13	2,267	2,271	2,241	2,248	20,700	2,248
2022-06-10	2,290	2,326	2,272	2,272	19,300	2,272
2022-06-09	2,330	2,352	2,296	2,338	15,000	2,338
2022-06-08	2,287	2,332	2,287	2,326	14,800	2,326
2022-06-07	2,317	2,317	2,278	2,287	12,200	2,287
2022-06-06	2,289	2,294	2,278	2,286	9,300	2,286
2022-06-03	2,283	2,313	2,281	2,291	10,100	2,291
2022-06-02	2,306	2,306	2,265	2,293	8,500	2,293
2022-06-01	2,267	2,321	2,267	2,306	16,600	2,306
2022-05-31	2,340	2,343	2,270	2,294	13,100	2,294
2022-05-30	2,287	2,355	2,269	2,350	65,800	2,350
2022-05-27	2,280	2,280	2,232	2,256	17,800	2,256
2022-05-26	2,277	2,295	2,258	2,268	13,700	2,268
2022-05-25	2,216	2,285	2,209	2,309	11,700	2,309
2022-05-24	2,216	2,285	2,209	2,309	11,700	2,309
2022-05-23	2,308	2,340	2,294	2,328	16,900	2,328
2022-05-20	2,216	2,285	2,209	2,285	19,800	2,285
2022-05-19	2,236	2,236	2,205	2,219	14,700	2,219
2022-05-18	2,287	2,306	2,262	2,278	9,900	2,278
2022-05-17	2,244	2,309	2,244	2,303	11,200	2,303
2022-05-16	2,311	2,311	2,250	2,260	12,100	2,260
2022-05-13	2,215	2,270	2,215	2,270	14,600	2,270
2022-05-12	2,218	2,248	2,192	2,200	12,900	2,200
2022-05-11	2,237	2,252	2,218	2,218	10,000	2,218
2022-05-10	2,254	2,264	2,229	2,237	10,500	2,237
2022-05-09	2,333	2,333	2,256	2,256	12,300	2,256
2022-05-06	2,334	2,343	2,296	2,333	17,700	2,333
2022-05-02	2,297	2,346	2,297	2,336	21,100	2,336
2022-04-28	2,181	2,334	2,181	2,266	31,200	2,266
2022-04-27	2,214	2,232	2,136	2,160	61,200	2,160
2022-04-26	2,209	2,280	2,204	2,271	16,500	2,271
2022-04-25	2,226	2,226	2,208	2,209	12,100	2,209
2022-04-22	2,213	2,237	2,207	2,227	5,600	2,227
2022-04-21	2,215	2,238	2,211	2,238	10,000	2,238
2022-04-20	2,232	2,246	2,210	2,227	11,500	2,227
2022-04-19	2,238	2,238	2,211	2,211	4,700	2,211
2022-04-18	2,243	2,251	2,200	2,221	10,700	2,221
2022-04-15	2,260	2,260	2,229	2,243	8,400	2,243
2022-04-14	2,223	2,259	2,223	2,259	5,800	2,259
2022-04-13	2,185	2,226	2,185	2,220	28,000	2,220
2022-04-12	2,189	2,196	2,172	2,183	16,000	2,183
2022-04-11	2,205	2,208	2,189	2,208	14,500	2,208
2022-04-08	2,193	2,224	2,162	2,224	28,900	2,224
2022-04-07	2,193	2,199	2,167	2,192	14,600	2,192
2022-04-06	2,229	2,262	2,203	2,216	15,800	2,216
2022-04-05	2,305	2,305	2,233	2,242	23,000	2,242
2022-04-04	2,318	2,318	2,273	2,274	10,500	2,274
2022-04-01	2,293	2,330	2,273	2,295	15,700	2,295
2022-03-31	2,341	2,358	2,294	2,312	19,300	2,312
2022-03-30	2,370	2,391	2,320	2,373	23,800	2,373
2022-03-29	2,380	2,400	2,345	2,400	21,700	2,400
2022-03-28	2,390	2,390	2,335	2,358	9,900	2,358
2022-03-25	2,422	2,422	2,351	2,367	12,600	2,367
2022-03-24	2,416	2,416	2,332	2,397	13,700	2,397
2022-03-23	2,353	2,432	2,353	2,416	32,500	2,416
2022-03-22	2,349	2,372	2,341	2,352	17,700	2,352
2022-03-18	2,262	2,362	2,251	2,362	20,000	2,362
2022-03-17	2,223	2,300	2,223	2,300	26,000	2,300
2022-03-16	2,196	2,220	2,186	2,219	15,000	2,219
2022-03-15	2,185	2,195	2,166	2,190	11,700	2,190
2022-03-14	2,201	2,208	2,185	2,185	5,500	2,185
2022-03-11	2,187	2,192	2,170	2,178	14,800	2,178
2022-03-10	2,160	2,237	2,160	2,237	14,400	2,237
2022-03-09	2,124	2,148	2,101	2,105	11,900	2,105
2022-03-08	2,100	2,141	2,094	2,124	21,100	2,124
2022-03-07	2,124	2,136	2,098	2,118	24,400	2,118
2022-03-04	2,165	2,184	2,137	2,143	11,700	2,143
2022-03-03	2,177	2,222	2,177	2,190	5,600	2,190
2022-03-02	2,192	2,200	2,154	2,154	8,900	2,154
2022-03-01	2,251	2,251	2,215	2,223	8,700	2,223
2022-02-28	2,248	2,248	2,210	2,227	11,900	2,227
2022-02-25	2,226	2,226	2,188	2,205	19,500	2,205
2022-02-24	2,188	2,205	2,163	2,205	11,400	2,205
2022-02-22	2,214	2,218	2,169	2,182	8,800	2,182
2022-02-21	2,220	2,224	2,206	2,223	4,200	2,223
2022-02-18	2,213	2,218	2,199	2,217	4,200	2,217
2022-02-17	2,237	2,237	2,212	2,213	3,900	2,213
2022-02-16	2,225	2,248	2,225	2,237	5,600	2,237
2022-02-15	2,215	2,257	2,209	2,219	12,700	2,219
2022-02-14	2,216	2,254	2,205	2,215	15,600	2,215
2022-02-10	2,208	2,241	2,201	2,241	14,000	2,241
2022-02-09	2,186	2,203	2,155	2,203	10,400	2,203
2022-02-08	2,143	2,188	2,143	2,186	13,400	2,186
2022-02-07	2,160	2,162	2,132	2,132	9,800	2,132
2022-02-04	2,162	2,180	2,151	2,163	11,700	2,163
2022-02-03	2,160	2,171	2,139	2,156	14,400	2,156
2022-02-02	2,120	2,174	2,120	2,154	9,700	2,154
2022-02-01	2,132	2,155	2,120	2,120	7,100	2,120
2022-01-31	2,108	2,132	2,104	2,132	8,500	2,132
2022-01-28	2,070	2,106	2,070	2,106	5,000	2,106
2022-01-27	2,127	2,127	2,066	2,066	20,000	2,066
2022-01-26	2,124	2,151	2,116	2,140	10,100	2,140
2022-01-25	2,179	2,179	2,109	2,116	17,200	2,116
2022-01-24	2,121	2,174	2,108	2,174	10,000	2,174
2022-01-21	2,102	2,121	2,094	2,109	12,800	2,109
2022-01-20	2,113	2,142	2,095	2,110	11,700	2,110
2022-01-19	2,144	2,156	2,100	2,100	21,000	2,100
2022-01-18	2,183	2,192	2,150	2,150	9,200	2,150
2022-01-17	2,203	2,203	2,174	2,183	3,700	2,183
2022-01-14	2,220	2,220	2,168	2,179	16,300	2,179
2022-01-13	2,266	2,266	2,225	2,225	5,700	2,225
2022-01-12	2,229	2,267	2,203	2,267	18,100	2,267
2022-01-11	2,245	2,270	2,184	2,185	17,600	2,185
2022-01-07	2,211	2,249	2,211	2,230	9,500	2,230
2022-01-06	2,275	2,287	2,208	2,208	10,500	2,208
2022-01-05	2,338	2,338	2,288	2,292	7,800	2,292
2022-01-04	2,329	2,329	2,286	2,316	12,400	2,316

分割・併合履歴： [2017-09-27]1株→0.2株