澁澤倉庫(9304)の株価時系列情報
澁澤倉庫(9304)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 855 | 855 | 845 | 845 | 3,000 |
| 1991/12/27 | 845 | 855 | 845 | 854 | 48,000 |
| 1991/12/26 | 860 | 860 | 855 | 855 | 14,000 |
| 1991/12/25 | 831 | 860 | 831 | 860 | 8,000 |
| 1991/12/24 | 830 | 831 | 830 | 831 | 11,000 |
| 1991/12/20 | 815 | 815 | 810 | 810 | 15,000 |
| 1991/12/19 | 821 | 821 | 818 | 820 | 13,000 |
| 1991/12/18 | 846 | 846 | 846 | 846 | 3,000 |
| 1991/12/17 | 852 | 852 | 851 | 851 | 4,000 |
| 1991/12/16 | 851 | 851 | 851 | 851 | 1,000 |
| 1991/12/13 | 869 | 869 | 846 | 846 | 10,000 |
| 1991/12/12 | 835 | 855 | 835 | 855 | 14,000 |
| 1991/12/11 | 835 | 835 | 835 | 835 | 6,000 |
| 1991/12/10 | 849 | 849 | 845 | 845 | 6,000 |
| 1991/12/09 | 850 | 853 | 850 | 853 | 5,000 |
| 1991/12/06 | 850 | 850 | 845 | 845 | 2,000 |
| 1991/12/05 | 850 | 850 | 845 | 850 | 12,000 |
| 1991/12/04 | 850 | 850 | 845 | 845 | 14,000 |
| 1991/12/03 | 840 | 860 | 840 | 860 | 15,000 |
| 1991/12/02 | 850 | 850 | 846 | 846 | 27,000 |
| 1991/11/29 | 850 | 850 | 850 | 850 | 32,000 |
| 1991/11/28 | 850 | 870 | 850 | 850 | 8,000 |
| 1991/11/27 | 856 | 856 | 850 | 850 | 5,000 |
| 1991/11/26 | 855 | 857 | 855 | 857 | 9,000 |
| 1991/11/25 | 869 | 869 | 856 | 856 | 25,000 |
| 1991/11/22 | 869 | 869 | 869 | 869 | 2,000 |
| 1991/11/21 | 876 | 885 | 866 | 885 | 11,000 |
| 1991/11/20 | 876 | 876 | 876 | 876 | 4,000 |
| 1991/11/19 | 880 | 896 | 876 | 896 | 16,000 |
| 1991/11/15 | 900 | 920 | 900 | 920 | 3,000 |
| 1991/11/14 | 910 | 920 | 910 | 920 | 6,000 |
| 1991/11/13 | 920 | 920 | 913 | 913 | 6,000 |
| 1991/11/12 | 920 | 920 | 920 | 920 | 1,000 |
| 1991/11/11 | 950 | 950 | 940 | 940 | 27,000 |
| 1991/11/08 | 910 | 930 | 910 | 930 | 22,000 |
| 1991/11/07 | 930 | 930 | 920 | 920 | 24,000 |
| 1991/11/05 | 955 | 955 | 950 | 950 | 13,000 |
| 1991/11/01 | 959 | 959 | 950 | 950 | 37,000 |
| 1991/10/31 | 955 | 965 | 954 | 955 | 66,000 |
| 1991/10/30 | 955 | 955 | 945 | 954 | 45,000 |
| 1991/10/29 | 935 | 945 | 935 | 945 | 26,000 |
| 1991/10/28 | 955 | 955 | 940 | 945 | 30,000 |
| 1991/10/25 | 950 | 950 | 945 | 946 | 16,000 |
| 1991/10/24 | 940 | 940 | 939 | 940 | 20,000 |
| 1991/10/23 | 900 | 920 | 895 | 920 | 84,000 |
| 1991/10/22 | 900 | 900 | 900 | 900 | 6,000 |
| 1991/10/21 | 919 | 919 | 900 | 902 | 8,000 |
| 1991/10/18 | 918 | 919 | 900 | 919 | 6,000 |
| 1991/10/17 | 896 | 920 | 896 | 920 | 10,000 |
| 1991/10/16 | 896 | 896 | 896 | 896 | 1,000 |
| 1991/10/15 | 910 | 910 | 906 | 906 | 2,000 |
| 1991/10/14 | 919 | 919 | 919 | 919 | 1,000 |
| 1991/10/11 | 925 | 925 | 924 | 924 | 13,000 |
| 1991/10/09 | 928 | 928 | 928 | 928 | 2,000 |
| 1991/10/08 | 930 | 930 | 928 | 928 | 2,000 |
| 1991/10/07 | 930 | 930 | 930 | 930 | 3,000 |
| 1991/10/04 | 920 | 926 | 920 | 926 | 20,000 |
| 1991/10/03 | 930 | 930 | 917 | 917 | 3,000 |
| 1991/10/02 | 937 | 945 | 930 | 930 | 35,000 |
| 1991/10/01 | 897 | 925 | 897 | 925 | 34,000 |
| 1991/09/30 | 892 | 899 | 892 | 893 | 7,000 |
| 1991/09/27 | 880 | 880 | 880 | 880 | 208,000 |
| 1991/09/26 | 851 | 870 | 851 | 861 | 16,000 |
| 1991/09/25 | 853 | 861 | 853 | 861 | 15,000 |
| 1991/09/24 | 850 | 853 | 850 | 853 | 69,000 |
| 1991/09/20 | 853 | 854 | 853 | 854 | 7,000 |
| 1991/09/19 | 850 | 853 | 850 | 853 | 20,000 |
| 1991/09/18 | 851 | 852 | 850 | 850 | 8,000 |
| 1991/09/17 | 850 | 855 | 850 | 850 | 12,000 |
| 1991/09/13 | 836 | 860 | 835 | 860 | 57,000 |
| 1991/09/12 | 829 | 830 | 829 | 830 | 7,000 |
| 1991/09/11 | 836 | 836 | 811 | 811 | 17,000 |
| 1991/09/10 | 836 | 836 | 836 | 836 | 1,000 |
| 1991/09/09 | 836 | 845 | 836 | 845 | 8,000 |
| 1991/09/06 | 831 | 831 | 831 | 831 | 5,000 |
| 1991/09/05 | 811 | 812 | 811 | 811 | 10,000 |
| 1991/09/04 | 810 | 811 | 810 | 811 | 4,000 |
| 1991/09/03 | 812 | 820 | 810 | 820 | 8,000 |
| 1991/09/02 | 836 | 836 | 812 | 812 | 8,000 |
| 1991/08/30 | 826 | 826 | 826 | 826 | 3,000 |
| 1991/08/29 | 801 | 821 | 800 | 821 | 7,000 |
| 1991/08/28 | 810 | 810 | 810 | 810 | 27,000 |
| 1991/08/27 | 810 | 811 | 810 | 810 | 11,000 |
| 1991/08/26 | 820 | 820 | 810 | 810 | 216,000 |
| 1991/08/23 | 820 | 825 | 815 | 816 | 11,000 |
| 1991/08/22 | 826 | 835 | 820 | 825 | 24,000 |
| 1991/08/21 | 820 | 820 | 800 | 800 | 17,000 |
| 1991/08/20 | 832 | 833 | 813 | 830 | 21,000 |
| 1991/08/19 | 880 | 880 | 832 | 832 | 28,000 |
| 1991/08/16 | 870 | 875 | 870 | 870 | 16,000 |
| 1991/08/15 | 880 | 880 | 880 | 880 | 8,000 |
| 1991/08/14 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/08/13 | 880 | 880 | 880 | 880 | 11,000 |
| 1991/08/12 | 910 | 910 | 910 | 910 | 6,000 |
| 1991/08/09 | 905 | 910 | 900 | 910 | 35,000 |
| 1991/08/08 | 911 | 911 | 910 | 910 | 17,000 |
| 1991/08/07 | 910 | 920 | 910 | 920 | 2,000 |
| 1991/08/05 | 910 | 910 | 910 | 910 | 6,000 |
| 1991/08/02 | 910 | 910 | 910 | 910 | 3,000 |
| 1991/08/01 | 933 | 933 | 920 | 920 | 7,000 |
| 1991/07/31 | 940 | 940 | 930 | 930 | 5,000 |
| 1991/07/30 | 933 | 950 | 933 | 933 | 14,000 |
| 1991/07/29 | 929 | 935 | 929 | 935 | 13,000 |
| 1991/07/26 | 930 | 939 | 930 | 930 | 42,000 |
| 1991/07/25 | 930 | 930 | 930 | 930 | 9,000 |
| 1991/07/24 | 930 | 930 | 930 | 930 | 22,000 |
| 1991/07/23 | 905 | 920 | 905 | 920 | 6,000 |
| 1991/07/22 | 901 | 906 | 901 | 905 | 10,000 |
| 1991/07/19 | 920 | 920 | 910 | 910 | 18,000 |
| 1991/07/18 | 930 | 940 | 920 | 930 | 30,000 |
| 1991/07/17 | 930 | 935 | 930 | 935 | 79,000 |
| 1991/07/16 | 940 | 940 | 920 | 932 | 71,000 |
| 1991/07/15 | 910 | 929 | 910 | 929 | 67,000 |
| 1991/07/12 | 915 | 915 | 905 | 910 | 47,000 |
| 1991/07/11 | 920 | 925 | 920 | 920 | 41,000 |
| 1991/07/10 | 911 | 930 | 910 | 920 | 40,000 |
| 1991/07/09 | 920 | 921 | 899 | 910 | 56,000 |
| 1991/07/08 | 949 | 949 | 949 | 949 | 21,000 |
| 1991/07/05 | 950 | 950 | 950 | 950 | 29,000 |
| 1991/07/04 | 980 | 980 | 950 | 950 | 5,000 |
| 1991/07/02 | 975 | 1,000 | 975 | 1,000 | 19,000 |
| 1991/07/01 | 971 | 990 | 970 | 970 | 35,000 |
| 1991/06/28 | 1,010 | 1,010 | 970 | 970 | 47,000 |
| 1991/06/27 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 |
| 1991/06/26 | 1,020 | 1,030 | 1,000 | 1,020 | 37,000 |
| 1991/06/25 | 1,000 | 1,020 | 1,000 | 1,020 | 15,000 |
| 1991/06/24 | 1,040 | 1,050 | 1,000 | 1,020 | 66,000 |
| 1991/06/21 | 1,000 | 1,010 | 1,000 | 1,000 | 83,000 |
| 1991/06/20 | 980 | 995 | 970 | 990 | 33,000 |
| 1991/06/19 | 1,040 | 1,040 | 985 | 1,000 | 68,000 |
| 1991/06/18 | 1,070 | 1,070 | 1,030 | 1,030 | 124,000 |
| 1991/06/17 | 1,130 | 1,130 | 1,070 | 1,070 | 14,000 |
| 1991/06/14 | 1,070 | 1,120 | 1,070 | 1,120 | 25,000 |
| 1991/06/13 | 1,050 | 1,090 | 1,050 | 1,090 | 39,000 |
| 1991/06/12 | 1,120 | 1,120 | 1,050 | 1,070 | 68,000 |
| 1991/06/11 | 1,100 | 1,100 | 1,090 | 1,100 | 79,000 |
| 1991/06/10 | 1,140 | 1,140 | 1,120 | 1,120 | 31,000 |
| 1991/06/07 | 1,120 | 1,150 | 1,120 | 1,120 | 58,000 |
| 1991/06/06 | 1,150 | 1,150 | 1,110 | 1,110 | 45,000 |
| 1991/06/05 | 1,170 | 1,190 | 1,150 | 1,160 | 54,000 |
| 1991/06/04 | 1,180 | 1,190 | 1,160 | 1,180 | 42,000 |
| 1991/06/03 | 1,200 | 1,200 | 1,160 | 1,160 | 176,000 |
| 1991/05/31 | 1,190 | 1,200 | 1,170 | 1,180 | 93,000 |
| 1991/05/30 | 1,170 | 1,180 | 1,150 | 1,170 | 67,000 |
| 1991/05/29 | 1,180 | 1,200 | 1,180 | 1,180 | 347,000 |
| 1991/05/28 | 1,150 | 1,170 | 1,150 | 1,160 | 82,000 |
| 1991/05/27 | 1,210 | 1,210 | 1,140 | 1,150 | 156,000 |
| 1991/05/24 | 1,190 | 1,210 | 1,180 | 1,210 | 927,000 |
| 1991/05/23 | 1,160 | 1,190 | 1,110 | 1,180 | 764,000 |
| 1991/05/22 | 1,090 | 1,160 | 1,090 | 1,150 | 238,000 |
| 1991/05/21 | 1,090 | 1,100 | 1,070 | 1,070 | 100,000 |
| 1991/05/20 | 1,100 | 1,100 | 1,060 | 1,090 | 30,000 |
| 1991/05/17 | 1,080 | 1,100 | 1,070 | 1,100 | 56,000 |
| 1991/05/16 | 1,100 | 1,100 | 1,050 | 1,080 | 87,000 |
| 1991/05/15 | 1,090 | 1,110 | 1,080 | 1,110 | 31,000 |
| 1991/05/14 | 1,150 | 1,150 | 1,110 | 1,130 | 76,000 |
| 1991/05/13 | 1,180 | 1,180 | 1,150 | 1,150 | 156,000 |
| 1991/05/10 | 1,200 | 1,210 | 1,160 | 1,190 | 1,022,000 |
| 1991/05/09 | 1,120 | 1,180 | 1,120 | 1,180 | 1,410,000 |
| 1991/05/08 | 1,000 | 1,090 | 1,000 | 1,080 | 148,000 |
| 1991/05/07 | 1,010 | 1,010 | 985 | 1,000 | 7,000 |
| 1991/05/02 | 1,000 | 1,000 | 990 | 1,000 | 41,000 |
| 1991/05/01 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/04/30 | 1,000 | 1,010 | 975 | 1,010 | 12,000 |
| 1991/04/26 | 1,040 | 1,040 | 1,000 | 1,010 | 311,000 |
| 1991/04/25 | 1,020 | 1,050 | 1,000 | 1,040 | 110,000 |
| 1991/04/24 | 971 | 1,020 | 971 | 1,020 | 110,000 |
| 1991/04/23 | 982 | 988 | 982 | 985 | 30,000 |
| 1991/04/22 | 1,050 | 1,050 | 1,010 | 1,040 | 31,000 |
| 1991/04/19 | 1,060 | 1,060 | 1,000 | 1,040 | 42,000 |
| 1991/04/18 | 1,060 | 1,090 | 1,040 | 1,050 | 206,000 |
| 1991/04/17 | 1,080 | 1,120 | 1,030 | 1,040 | 263,000 |
| 1991/04/16 | 1,070 | 1,090 | 1,050 | 1,060 | 285,000 |
| 1991/04/15 | 980 | 1,020 | 980 | 1,020 | 107,000 |
| 1991/04/12 | 956 | 957 | 955 | 956 | 24,000 |
| 1991/04/11 | 960 | 960 | 942 | 950 | 20,000 |
| 1991/04/10 | 979 | 980 | 961 | 961 | 13,000 |
| 1991/04/09 | 995 | 995 | 988 | 990 | 17,000 |
| 1991/04/08 | 988 | 999 | 988 | 999 | 44,000 |
| 1991/04/05 | 979 | 980 | 979 | 979 | 29,000 |
| 1991/04/04 | 970 | 975 | 969 | 970 | 42,000 |
| 1991/04/03 | 935 | 970 | 935 | 970 | 34,000 |
| 1991/04/02 | 925 | 932 | 925 | 930 | 93,000 |
| 1991/04/01 | 924 | 934 | 920 | 930 | 28,000 |
| 1991/03/29 | 927 | 930 | 900 | 900 | 76,000 |
| 1991/03/28 | 880 | 939 | 870 | 939 | 55,000 |
| 1991/03/27 | 888 | 888 | 880 | 880 | 32,000 |
| 1991/03/26 | 879 | 881 | 871 | 880 | 73,000 |
| 1991/03/25 | 903 | 913 | 879 | 879 | 17,000 |
| 1991/03/22 | 890 | 917 | 890 | 915 | 14,000 |
| 1991/03/20 | 898 | 910 | 890 | 895 | 86,000 |
| 1991/03/19 | 936 | 940 | 905 | 905 | 42,000 |
| 1991/03/18 | 940 | 945 | 930 | 940 | 61,000 |
| 1991/03/15 | 920 | 930 | 920 | 930 | 56,000 |
| 1991/03/14 | 920 | 925 | 920 | 920 | 28,000 |
| 1991/03/13 | 920 | 920 | 920 | 920 | 40,000 |
| 1991/03/12 | 919 | 930 | 919 | 925 | 62,000 |
| 1991/03/11 | 910 | 924 | 909 | 920 | 38,000 |
| 1991/03/08 | 886 | 912 | 882 | 912 | 42,000 |
| 1991/03/07 | 882 | 891 | 882 | 885 | 62,000 |
| 1991/03/06 | 900 | 900 | 888 | 890 | 36,000 |
| 1991/03/05 | 912 | 912 | 901 | 901 | 25,000 |
| 1991/03/04 | 910 | 920 | 909 | 910 | 67,000 |
| 1991/03/01 | 900 | 905 | 886 | 886 | 99,000 |
| 1991/02/28 | 880 | 895 | 870 | 880 | 32,000 |
| 1991/02/27 | 870 | 890 | 870 | 890 | 34,000 |
| 1991/02/26 | 851 | 880 | 850 | 880 | 44,000 |
| 1991/02/25 | 850 | 850 | 840 | 845 | 13,000 |
| 1991/02/22 | 860 | 860 | 850 | 850 | 18,000 |
| 1991/02/21 | 841 | 865 | 840 | 865 | 20,000 |
| 1991/02/20 | 855 | 866 | 850 | 866 | 32,000 |
| 1991/02/19 | 850 | 870 | 850 | 856 | 37,000 |
| 1991/02/18 | 841 | 856 | 840 | 856 | 23,000 |
| 1991/02/15 | 820 | 820 | 820 | 820 | 3,000 |
| 1991/02/14 | 839 | 839 | 830 | 838 | 39,000 |
| 1991/02/13 | 850 | 860 | 840 | 840 | 40,000 |
| 1991/02/12 | 839 | 850 | 839 | 850 | 63,000 |
| 1991/02/08 | 810 | 835 | 810 | 835 | 11,000 |
| 1991/02/07 | 810 | 816 | 810 | 816 | 32,000 |
| 1991/02/06 | 775 | 800 | 775 | 800 | 19,000 |
| 1991/02/05 | 770 | 780 | 770 | 780 | 6,000 |
| 1991/02/04 | 775 | 775 | 765 | 765 | 4,000 |
| 1991/02/01 | 765 | 775 | 764 | 775 | 37,000 |
| 1991/01/31 | 740 | 765 | 740 | 765 | 20,000 |
| 1991/01/30 | 750 | 751 | 750 | 750 | 12,000 |
| 1991/01/29 | 757 | 757 | 755 | 755 | 35,000 |
| 1991/01/28 | 770 | 780 | 765 | 765 | 25,000 |
| 1991/01/25 | 780 | 781 | 780 | 780 | 17,000 |
| 1991/01/24 | 765 | 765 | 765 | 765 | 8,000 |
| 1991/01/23 | 770 | 770 | 765 | 765 | 9,000 |
| 1991/01/22 | 770 | 770 | 770 | 770 | 35,000 |
| 1991/01/21 | 770 | 781 | 770 | 775 | 16,000 |
| 1991/01/18 | 790 | 791 | 775 | 775 | 46,000 |
| 1991/01/17 | 764 | 790 | 764 | 790 | 11,000 |
| 1991/01/16 | 775 | 775 | 774 | 774 | 20,000 |
| 1991/01/14 | 780 | 800 | 780 | 800 | 3,000 |
| 1991/01/11 | 770 | 775 | 770 | 775 | 14,000 |
| 1991/01/10 | 780 | 780 | 780 | 780 | 57,000 |
| 1991/01/09 | 790 | 790 | 790 | 790 | 5,000 |
| 1991/01/07 | 810 | 810 | 810 | 810 | 10,000 |
| 1991/01/04 | 818 | 818 | 799 | 799 | 11,000 |