9304 澁澤倉庫(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,900	2,925	2,894	2,912	15,500	2,912
2023-12-28	2,945	2,947	2,874	2,904	14,900	2,904
2023-12-27	2,880	2,939	2,880	2,939	22,600	2,939
2023-12-26	2,845	2,862	2,843	2,861	7,000	2,861
2023-12-25	2,877	2,877	2,843	2,845	18,600	2,845
2023-12-22	2,846	2,860	2,844	2,855	12,100	2,855
2023-12-21	2,838	2,838	2,814	2,831	6,700	2,831
2023-12-20	2,820	2,849	2,820	2,838	9,700	2,838
2023-12-19	2,800	2,818	2,773	2,816	11,600	2,816
2023-12-18	2,799	2,799	2,748	2,787	10,000	2,787
2023-12-15	2,838	2,852	2,797	2,804	31,200	2,804
2023-12-14	2,875	2,875	2,818	2,818	24,500	2,818
2023-12-13	2,818	2,854	2,818	2,834	17,300	2,834
2023-12-12	2,813	2,818	2,801	2,818	13,200	2,818
2023-12-11	2,799	2,802	2,748	2,802	28,000	2,802
2023-12-08	2,775	2,788	2,725	2,749	39,300	2,749
2023-12-07	2,837	2,846	2,773	2,775	24,700	2,775
2023-12-06	2,810	2,856	2,808	2,856	16,500	2,856
2023-12-05	2,819	2,859	2,799	2,799	21,400	2,799
2023-12-04	2,815	2,816	2,763	2,815	29,900	2,815
2023-12-01	2,838	2,838	2,808	2,820	21,700	2,820
2023-11-30	2,816	2,838	2,810	2,833	11,700	2,833
2023-11-29	2,806	2,860	2,795	2,813	9,400	2,813
2023-11-28	2,809	2,824	2,805	2,824	7,900	2,824
2023-11-27	2,811	2,828	2,791	2,809	14,400	2,809
2023-11-24	2,824	2,824	2,810	2,811	6,000	2,811
2023-11-22	2,801	2,820	2,797	2,808	12,100	2,808
2023-11-21	2,770	2,794	2,749	2,780	9,900	2,780
2023-11-20	2,800	2,808	2,746	2,746	18,000	2,746
2023-11-17	2,749	2,805	2,741	2,801	19,300	2,801
2023-11-16	2,721	2,748	2,716	2,736	9,800	2,736
2023-11-15	2,747	2,753	2,708	2,721	15,400	2,721
2023-11-14	2,732	2,782	2,721	2,722	11,100	2,722
2023-11-13	2,797	2,798	2,719	2,742	22,100	2,742
2023-11-10	2,790	2,793	2,743	2,788	11,200	2,788
2023-11-09	2,837	2,837	2,775	2,801	17,900	2,801
2023-11-08	2,958	2,958	2,765	2,793	45,500	2,793
2023-11-07	2,973	3,000	2,919	2,950	25,800	2,950
2023-11-06	2,998	3,020	2,966	2,973	29,100	2,973
2023-11-02	3,000	3,005	2,947	2,973	21,600	2,973
2023-11-01	2,922	2,984	2,918	2,978	22,000	2,978
2023-10-31	2,887	2,924	2,874	2,922	24,700	2,922
2023-10-30	2,898	2,930	2,868	2,893	95,700	2,893
2023-10-27	2,912	2,948	2,912	2,948	18,700	2,948
2023-10-26	2,918	2,937	2,881	2,889	17,000	2,889
2023-10-25	2,941	2,960	2,917	2,923	17,000	2,923
2023-10-24	2,925	2,932	2,846	2,912	17,800	2,912
2023-10-23	2,978	2,979	2,924	2,924	10,700	2,924
2023-10-20	2,913	2,984	2,913	2,968	12,200	2,968
2023-10-19	2,895	2,975	2,893	2,955	11,300	2,955
2023-10-18	2,911	2,960	2,911	2,934	9,900	2,934
2023-10-17	2,918	2,947	2,895	2,911	10,700	2,911
2023-10-16	2,934	2,934	2,896	2,902	9,200	2,902
2023-10-13	2,975	2,989	2,912	2,930	16,500	2,930
2023-10-12	2,965	2,993	2,946	2,993	13,100	2,993
2023-10-11	3,020	3,020	2,968	2,983	14,800	2,983
2023-10-10	3,005	3,020	2,963	2,991	14,300	2,991
2023-10-06	2,852	2,936	2,852	2,918	11,400	2,918
2023-10-05	2,865	2,909	2,860	2,893	22,200	2,893
2023-10-04	2,870	2,892	2,823	2,831	27,500	2,831
2023-10-03	2,950	2,950	2,888	2,888	18,900	2,888
2023-10-02	3,070	3,075	2,968	2,968	21,700	2,968
2023-09-29	3,100	3,100	3,030	3,045	10,200	3,045
2023-09-28	3,100	3,135	3,055	3,075	20,500	3,075
2023-09-27	3,100	3,170	3,070	3,160	24,400	3,160
2023-09-26	3,135	3,150	3,105	3,115	14,900	3,115
2023-09-25	3,180	3,180	3,145	3,150	13,300	3,150
2023-09-22	3,170	3,190	3,150	3,180	19,300	3,180
2023-09-21	3,230	3,260	3,200	3,200	15,700	3,200
2023-09-20	3,410	3,410	3,230	3,240	31,800	3,240
2023-09-19	3,385	3,415	3,365	3,410	24,000	3,410
2023-09-15	3,340	3,390	3,335	3,390	26,100	3,390
2023-09-14	3,300	3,335	3,285	3,315	18,900	3,315
2023-09-13	3,300	3,305	3,240	3,265	23,200	3,265
2023-09-12	3,305	3,325	3,295	3,315	11,300	3,315
2023-09-11	3,310	3,340	3,295	3,300	14,200	3,300
2023-09-08	3,285	3,330	3,270	3,300	30,900	3,300
2023-09-07	3,230	3,270	3,230	3,250	13,900	3,250
2023-09-06	3,240	3,280	3,220	3,260	20,600	3,260
2023-09-05	3,250	3,275	3,200	3,240	32,100	3,240
2023-09-04	3,290	3,295	3,250	3,280	33,900	3,280
2023-09-01	3,310	3,350	3,275	3,305	29,900	3,305
2023-08-31	3,315	3,320	3,300	3,305	9,600	3,305
2023-08-30	3,320	3,340	3,295	3,300	15,000	3,300
2023-08-29	3,305	3,320	3,290	3,310	9,800	3,310
2023-08-28	3,290	3,325	3,275	3,320	10,400	3,320
2023-08-25	3,235	3,265	3,220	3,245	19,100	3,245
2023-08-24	3,185	3,265	3,160	3,245	19,900	3,245
2023-08-23	3,125	3,180	3,125	3,175	11,200	3,175
2023-08-22	3,155	3,175	3,150	3,165	11,600	3,165
2023-08-21	3,145	3,180	3,130	3,155	18,400	3,155
2023-08-18	3,080	3,155	3,065	3,125	24,800	3,125
2023-08-17	3,115	3,130	3,030	3,090	110,000	3,090
2023-08-16	3,175	3,185	3,105	3,150	52,100	3,150
2023-08-15	3,270	3,300	3,205	3,230	48,400	3,230
2023-08-14	3,435	3,435	3,230	3,250	71,200	3,250
2023-08-10	3,270	3,380	3,265	3,380	42,900	3,380
2023-08-09	3,235	3,275	3,195	3,250	21,000	3,250
2023-08-08	3,100	3,220	3,100	3,210	23,000	3,210
2023-08-07	3,140	3,180	3,100	3,165	54,800	3,165
2023-08-04	3,120	3,175	3,120	3,155	15,700	3,155
2023-08-03	3,150	3,180	3,120	3,145	38,100	3,145
2023-08-02	3,105	3,165	3,100	3,150	38,600	3,150
2023-08-01	3,085	3,115	3,045	3,105	12,500	3,105
2023-07-31	3,095	3,125	3,080	3,085	18,500	3,085
2023-07-28	3,020	3,045	2,985	3,045	21,600	3,045
2023-07-27	2,975	3,025	2,974	3,025	10,500	3,025
2023-07-26	2,950	2,985	2,947	2,975	14,300	2,975
2023-07-25	2,967	2,980	2,946	2,950	18,100	2,950
2023-07-24	2,930	2,971	2,911	2,947	31,100	2,947
2023-07-21	2,872	2,904	2,872	2,895	13,900	2,895
2023-07-20	2,886	2,888	2,859	2,870	14,900	2,870
2023-07-19	2,822	2,870	2,822	2,861	21,300	2,861
2023-07-18	2,782	2,815	2,778	2,810	11,000	2,810
2023-07-14	2,812	2,812	2,772	2,772	11,100	2,772
2023-07-13	2,767	2,789	2,764	2,766	11,200	2,766
2023-07-12	2,804	2,804	2,770	2,780	9,900	2,780
2023-07-11	2,796	2,815	2,773	2,778	15,500	2,778
2023-07-10	2,793	2,815	2,780	2,796	18,300	2,796
2023-07-07	2,790	2,831	2,764	2,810	18,500	2,810
2023-07-06	2,825	2,847	2,799	2,811	18,400	2,811
2023-07-05	2,800	2,834	2,788	2,814	26,100	2,814
2023-07-04	2,832	2,850	2,811	2,811	10,300	2,811
2023-07-03	2,788	2,839	2,788	2,832	8,700	2,832
2023-06-30	2,781	2,803	2,775	2,792	14,600	2,792
2023-06-29	2,810	2,810	2,764	2,795	24,700	2,795
2023-06-28	2,790	2,813	2,784	2,810	13,600	2,810
2023-06-27	2,718	2,760	2,711	2,759	20,600	2,759
2023-06-26	2,690	2,724	2,684	2,704	8,000	2,704
2023-06-23	2,730	2,730	2,672	2,690	18,400	2,690
2023-06-22	2,717	2,736	2,698	2,705	18,100	2,705
2023-06-21	2,675	2,721	2,675	2,695	16,400	2,695
2023-06-20	2,667	2,695	2,660	2,682	11,900	2,682
2023-06-19	2,634	2,704	2,634	2,694	22,000	2,694
2023-06-16	2,629	2,668	2,586	2,648	17,600	2,648
2023-06-15	2,638	2,715	2,638	2,639	30,300	2,639
2023-06-14	2,634	2,649	2,598	2,639	21,900	2,639
2023-06-13	2,475	2,632	2,475	2,622	70,800	2,622
2023-06-12	2,440	2,468	2,438	2,463	25,500	2,463
2023-06-09	2,388	2,430	2,384	2,425	28,400	2,425
2023-06-08	2,360	2,390	2,360	2,377	16,900	2,377
2023-06-07	2,382	2,392	2,365	2,373	22,900	2,373
2023-06-06	2,324	2,395	2,324	2,385	37,500	2,385
2023-06-05	2,372	2,372	2,350	2,357	22,100	2,357
2023-06-02	2,308	2,333	2,308	2,329	8,100	2,329
2023-06-01	2,292	2,316	2,287	2,305	15,400	2,305
2023-05-31	2,331	2,331	2,291	2,292	36,000	2,292
2023-05-30	2,359	2,359	2,335	2,341	15,500	2,341
2023-05-29	2,346	2,360	2,346	2,351	11,900	2,351
2023-05-26	2,355	2,361	2,345	2,345	15,100	2,345
2023-05-25	2,361	2,374	2,351	2,363	13,300	2,363
2023-05-24	2,365	2,392	2,360	2,375	12,300	2,375
2023-05-23	2,400	2,400	2,357	2,371	18,300	2,371
2023-05-22	2,367	2,399	2,358	2,399	12,800	2,399
2023-05-19	2,385	2,386	2,360	2,367	21,000	2,367
2023-05-18	2,381	2,400	2,356	2,399	30,000	2,399
2023-05-17	2,352	2,377	2,352	2,371	12,400	2,371
2023-05-16	2,364	2,365	2,335	2,365	12,900	2,365
2023-05-15	2,370	2,370	2,334	2,351	39,900	2,351
2023-05-12	2,364	2,381	2,342	2,360	27,300	2,360
2023-05-11	2,360	2,360	2,325	2,346	18,000	2,346
2023-05-10	2,352	2,370	2,352	2,365	14,700	2,365
2023-05-09	2,345	2,356	2,343	2,352	12,000	2,352
2023-05-08	2,319	2,350	2,316	2,350	22,300	2,350
2023-05-02	2,290	2,311	2,290	2,311	11,100	2,311
2023-05-01	2,318	2,332	2,300	2,312	14,800	2,312
2023-04-28	2,288	2,311	2,269	2,311	17,400	2,311
2023-04-27	2,279	2,294	2,245	2,252	37,000	2,252
2023-04-26	2,280	2,289	2,258	2,276	14,100	2,276
2023-04-25	2,271	2,302	2,255	2,288	29,900	2,288
2023-04-24	2,251	2,258	2,244	2,246	8,100	2,246
2023-04-21	2,236	2,264	2,233	2,248	13,700	2,248
2023-04-20	2,220	2,243	2,220	2,236	10,000	2,236
2023-04-19	2,221	2,233	2,213	2,232	9,700	2,232
2023-04-18	2,203	2,234	2,203	2,227	10,400	2,227
2023-04-17	2,221	2,224	2,206	2,208	9,400	2,208
2023-04-14	2,190	2,223	2,186	2,219	14,300	2,219
2023-04-13	2,180	2,196	2,171	2,190	7,300	2,190
2023-04-12	2,192	2,209	2,185	2,187	12,900	2,187
2023-04-11	2,193	2,202	2,178	2,194	9,200	2,194
2023-04-10	2,175	2,187	2,169	2,170	12,300	2,170
2023-04-07	2,167	2,190	2,167	2,185	10,000	2,185
2023-04-06	2,242	2,242	2,163	2,165	23,200	2,165
2023-04-05	2,230	2,254	2,230	2,242	28,600	2,242
2023-04-04	2,242	2,249	2,233	2,249	24,800	2,249
2023-04-03	2,253	2,254	2,239	2,251	15,000	2,251
2023-03-31	2,208	2,235	2,205	2,222	13,800	2,222
2023-03-30	2,168	2,223	2,168	2,222	31,100	2,222
2023-03-29	2,200	2,233	2,196	2,233	30,500	2,233
2023-03-28	2,214	2,223	2,190	2,193	10,300	2,193
2023-03-27	2,204	2,216	2,190	2,204	14,500	2,204
2023-03-24	2,204	2,204	2,187	2,187	8,700	2,187
2023-03-23	2,185	2,200	2,177	2,192	8,800	2,192
2023-03-22	2,195	2,195	2,172	2,184	12,400	2,184
2023-03-20	2,203	2,213	2,145	2,145	28,900	2,145
2023-03-17	2,169	2,230	2,167	2,229	38,300	2,229
2023-03-16	2,160	2,177	2,153	2,173	14,400	2,173
2023-03-15	2,207	2,220	2,188	2,206	10,500	2,206
2023-03-14	2,220	2,220	2,168	2,180	27,100	2,180
2023-03-13	2,218	2,236	2,202	2,236	17,200	2,236
2023-03-10	2,241	2,267	2,235	2,237	30,400	2,237
2023-03-09	2,277	2,292	2,276	2,287	9,700	2,287
2023-03-08	2,246	2,277	2,246	2,277	11,000	2,277
2023-03-07	2,251	2,282	2,251	2,270	7,900	2,270
2023-03-06	2,294	2,294	2,257	2,271	12,400	2,271
2023-03-03	2,257	2,274	2,239	2,274	25,300	2,274
2023-03-02	2,229	2,255	2,223	2,228	14,000	2,228
2023-03-01	2,195	2,239	2,195	2,229	9,800	2,229
2023-02-28	2,262	2,270	2,202	2,202	22,700	2,202
2023-02-27	2,238	2,270	2,237	2,262	22,500	2,262
2023-02-24	2,197	2,239	2,197	2,239	19,200	2,239
2023-02-22	2,170	2,187	2,164	2,187	9,900	2,187
2023-02-21	2,178	2,186	2,162	2,179	8,400	2,179
2023-02-20	2,160	2,180	2,160	2,166	12,100	2,166
2023-02-17	2,160	2,160	2,147	2,149	7,300	2,149
2023-02-16	2,146	2,183	2,146	2,163	8,400	2,163
2023-02-15	2,171	2,177	2,145	2,145	14,100	2,145
2023-02-14	2,155	2,186	2,153	2,186	20,900	2,186
2023-02-13	2,141	2,155	2,132	2,132	13,200	2,132
2023-02-10	2,145	2,146	2,130	2,144	24,300	2,144
2023-02-09	2,122	2,154	2,122	2,149	24,500	2,149
2023-02-08	2,105	2,146	2,102	2,122	32,700	2,122
2023-02-07	2,099	2,101	2,095	2,097	5,600	2,097
2023-02-06	2,090	2,098	2,084	2,098	7,000	2,098
2023-02-03	2,079	2,086	2,070	2,080	8,000	2,080
2023-02-02	2,093	2,101	2,075	2,079	7,900	2,079
2023-02-01	2,085	2,094	2,085	2,091	7,200	2,091
2023-01-31	2,080	2,093	2,079	2,090	10,100	2,090
2023-01-30	2,081	2,094	2,060	2,060	25,800	2,060
2023-01-27	2,080	2,087	2,072	2,087	7,600	2,087
2023-01-26	2,093	2,093	2,080	2,080	4,800	2,080
2023-01-25	2,095	2,095	2,082	2,094	11,700	2,094
2023-01-24	2,079	2,093	2,068	2,091	13,200	2,091
2023-01-23	2,055	2,077	2,055	2,077	7,200	2,077
2023-01-20	2,058	2,062	2,051	2,055	5,100	2,055
2023-01-19	2,037	2,058	2,037	2,044	7,300	2,044
2023-01-18	2,036	2,058	2,036	2,058	7,600	2,058
2023-01-17	2,036	2,046	2,036	2,041	10,200	2,041
2023-01-16	2,040	2,045	2,028	2,029	7,800	2,029
2023-01-13	2,029	2,042	2,029	2,036	10,100	2,036
2023-01-12	2,049	2,051	2,028	2,029	16,600	2,029
2023-01-11	2,039	2,050	2,039	2,044	9,100	2,044
2023-01-10	2,048	2,055	2,038	2,039	11,300	2,039
2023-01-06	2,045	2,050	2,036	2,047	17,100	2,047
2023-01-05	2,051	2,052	2,036	2,047	24,500	2,047
2023-01-04	2,079	2,079	2,050	2,050	17,300	2,050

分割・併合履歴： [2017-09-27]1株→0.2株