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 |
|---|---|---|---|---|---|
| 2000/12/29 | 230 | 230 | 229 | 230 | 8,000 |
| 2000/12/28 | 230 | 230 | 229 | 230 | 15,000 |
| 2000/12/27 | 230 | 230 | 229 | 230 | 7,000 |
| 2000/12/26 | 230 | 231 | 228 | 228 | 121,000 |
| 2000/12/25 | 238 | 238 | 228 | 228 | 20,000 |
| 2000/12/22 | 232 | 234 | 227 | 228 | 78,000 |
| 2000/12/21 | 235 | 237 | 230 | 230 | 163,000 |
| 2000/12/20 | 237 | 237 | 235 | 237 | 24,000 |
| 2000/12/19 | 242 | 242 | 236 | 236 | 50,000 |
| 2000/12/18 | 239 | 242 | 239 | 242 | 12,000 |
| 2000/12/15 | 240 | 240 | 238 | 238 | 42,000 |
| 2000/12/14 | 240 | 243 | 240 | 240 | 9,000 |
| 2000/12/13 | 242 | 243 | 241 | 241 | 7,000 |
| 2000/12/12 | 240 | 244 | 240 | 241 | 13,000 |
| 2000/12/11 | 249 | 249 | 236 | 244 | 43,000 |
| 2000/12/08 | 233 | 244 | 230 | 243 | 116,000 |
| 2000/12/07 | 244 | 248 | 242 | 248 | 22,000 |
| 2000/12/06 | 245 | 247 | 240 | 244 | 80,000 |
| 2000/12/05 | 251 | 252 | 247 | 250 | 82,000 |
| 2000/12/04 | 266 | 267 | 260 | 260 | 130,000 |
| 2000/12/01 | 252 | 256 | 247 | 252 | 40,000 |
| 2000/11/30 | 240 | 250 | 240 | 250 | 94,000 |
| 2000/11/29 | 247 | 252 | 247 | 250 | 12,000 |
| 2000/11/28 | 256 | 256 | 247 | 254 | 13,000 |
| 2000/11/27 | 250 | 255 | 250 | 250 | 23,000 |
| 2000/11/24 | 251 | 251 | 249 | 250 | 73,000 |
| 2000/11/22 | 245 | 250 | 245 | 250 | 36,000 |
| 2000/11/21 | 244 | 245 | 240 | 245 | 34,000 |
| 2000/11/20 | 247 | 247 | 245 | 245 | 5,000 |
| 2000/11/17 | 244 | 244 | 242 | 244 | 173,000 |
| 2000/11/16 | 243 | 245 | 241 | 245 | 78,000 |
| 2000/11/15 | 238 | 245 | 238 | 238 | 41,000 |
| 2000/11/14 | 237 | 241 | 236 | 241 | 21,000 |
| 2000/11/13 | 241 | 241 | 238 | 241 | 10,000 |
| 2000/11/10 | 245 | 250 | 241 | 241 | 79,000 |
| 2000/11/09 | 246 | 247 | 240 | 247 | 14,000 |
| 2000/11/08 | 243 | 250 | 243 | 248 | 77,000 |
| 2000/11/07 | 243 | 244 | 239 | 243 | 19,000 |
| 2000/11/06 | 241 | 243 | 236 | 238 | 28,000 |
| 2000/11/02 | 240 | 240 | 235 | 239 | 30,000 |
| 2000/11/01 | 240 | 240 | 238 | 239 | 14,000 |
| 2000/10/31 | 240 | 240 | 238 | 239 | 26,000 |
| 2000/10/30 | 242 | 242 | 238 | 239 | 13,000 |
| 2000/10/27 | 241 | 242 | 240 | 242 | 84,000 |
| 2000/10/26 | 241 | 244 | 241 | 244 | 18,000 |
| 2000/10/25 | 248 | 248 | 240 | 243 | 27,000 |
| 2000/10/24 | 247 | 247 | 241 | 242 | 19,000 |
| 2000/10/23 | 248 | 248 | 248 | 248 | 14,000 |
| 2000/10/20 | 244 | 248 | 244 | 248 | 132,000 |
| 2000/10/19 | 245 | 245 | 243 | 244 | 6,000 |
| 2000/10/18 | 251 | 251 | 242 | 245 | 19,000 |
| 2000/10/17 | 253 | 253 | 250 | 251 | 28,000 |
| 2000/10/16 | 251 | 253 | 250 | 253 | 37,000 |
| 2000/10/13 | 254 | 254 | 248 | 254 | 119,000 |
| 2000/10/12 | 254 | 254 | 249 | 249 | 38,000 |
| 2000/10/11 | 254 | 254 | 249 | 251 | 32,000 |
| 2000/10/10 | 243 | 249 | 243 | 249 | 90,000 |
| 2000/10/06 | 248 | 249 | 245 | 248 | 42,000 |
| 2000/10/05 | 247 | 249 | 247 | 248 | 10,000 |
| 2000/10/04 | 248 | 250 | 246 | 246 | 11,000 |
| 2000/10/03 | 250 | 252 | 250 | 251 | 19,000 |
| 2000/10/02 | 250 | 250 | 245 | 249 | 20,000 |
| 2000/09/29 | 251 | 252 | 250 | 251 | 67,000 |
| 2000/09/28 | 246 | 248 | 246 | 246 | 26,000 |
| 2000/09/27 | 248 | 248 | 245 | 246 | 27,000 |
| 2000/09/26 | 258 | 258 | 252 | 252 | 12,000 |
| 2000/09/25 | 260 | 260 | 258 | 258 | 33,000 |
| 2000/09/22 | 256 | 256 | 252 | 255 | 29,000 |
| 2000/09/21 | 261 | 261 | 256 | 260 | 40,000 |
| 2000/09/20 | 253 | 261 | 251 | 261 | 61,000 |
| 2000/09/19 | 247 | 251 | 245 | 251 | 37,000 |
| 2000/09/18 | 249 | 249 | 245 | 247 | 27,000 |
| 2000/09/14 | 245 | 246 | 244 | 244 | 25,000 |
| 2000/09/13 | 247 | 247 | 243 | 243 | 36,000 |
| 2000/09/12 | 244 | 245 | 243 | 243 | 47,000 |
| 2000/09/11 | 249 | 249 | 242 | 242 | 24,000 |
| 2000/09/08 | 245 | 248 | 243 | 248 | 52,000 |
| 2000/09/07 | 249 | 249 | 246 | 246 | 34,000 |
| 2000/09/06 | 250 | 251 | 249 | 249 | 70,000 |
| 2000/09/05 | 251 | 255 | 249 | 255 | 42,000 |
| 2000/09/04 | 251 | 255 | 251 | 255 | 17,000 |
| 2000/09/01 | 259 | 260 | 258 | 258 | 307,000 |
| 2000/08/31 | 257 | 257 | 250 | 255 | 201,000 |
| 2000/08/30 | 257 | 258 | 252 | 253 | 22,000 |
| 2000/08/29 | 260 | 260 | 255 | 259 | 65,000 |
| 2000/08/28 | 266 | 270 | 264 | 265 | 107,000 |
| 2000/08/25 | 272 | 272 | 265 | 266 | 60,000 |
| 2000/08/24 | 266 | 270 | 266 | 270 | 68,000 |
| 2000/08/23 | 270 | 273 | 268 | 271 | 20,000 |
| 2000/08/22 | 270 | 273 | 270 | 273 | 32,000 |
| 2000/08/21 | 274 | 274 | 270 | 270 | 36,000 |
| 2000/08/18 | 270 | 274 | 269 | 274 | 55,000 |
| 2000/08/17 | 273 | 273 | 272 | 273 | 40,000 |
| 2000/08/16 | 272 | 274 | 272 | 273 | 85,000 |
| 2000/08/15 | 271 | 273 | 270 | 273 | 11,000 |
| 2000/08/14 | 275 | 275 | 270 | 274 | 71,000 |
| 2000/08/11 | 273 | 274 | 271 | 274 | 40,000 |
| 2000/08/10 | 275 | 275 | 273 | 273 | 37,000 |
| 2000/08/09 | 267 | 280 | 267 | 276 | 949,000 |
| 2000/08/08 | 269 | 270 | 268 | 269 | 23,000 |
| 2000/08/07 | 270 | 270 | 266 | 269 | 16,000 |
| 2000/08/04 | 260 | 270 | 260 | 266 | 28,000 |
| 2000/08/03 | 259 | 262 | 259 | 262 | 33,000 |
| 2000/08/02 | 263 | 263 | 259 | 260 | 24,000 |
| 2000/08/01 | 265 | 267 | 263 | 263 | 66,000 |
| 2000/07/31 | 265 | 266 | 260 | 260 | 28,000 |
| 2000/07/28 | 265 | 268 | 264 | 268 | 88,000 |
| 2000/07/27 | 258 | 261 | 252 | 260 | 153,000 |
| 2000/07/26 | 261 | 265 | 257 | 257 | 54,000 |
| 2000/07/25 | 270 | 270 | 261 | 268 | 30,000 |
| 2000/07/24 | 270 | 272 | 250 | 260 | 38,000 |
| 2000/07/21 | 275 | 275 | 273 | 273 | 35,000 |
| 2000/07/19 | 281 | 281 | 275 | 277 | 56,000 |
| 2000/07/18 | 280 | 284 | 279 | 282 | 75,000 |
| 2000/07/17 | 279 | 284 | 279 | 280 | 93,000 |
| 2000/07/14 | 274 | 279 | 274 | 274 | 261,000 |
| 2000/07/13 | 283 | 283 | 276 | 278 | 88,000 |
| 2000/07/12 | 275 | 283 | 275 | 283 | 259,000 |
| 2000/07/11 | 273 | 274 | 272 | 274 | 152,000 |
| 2000/07/10 | 277 | 277 | 270 | 273 | 382,000 |
| 2000/07/07 | 268 | 272 | 268 | 271 | 29,000 |
| 2000/07/06 | 267 | 271 | 265 | 271 | 38,000 |
| 2000/07/05 | 278 | 278 | 268 | 269 | 143,000 |
| 2000/07/04 | 280 | 280 | 273 | 279 | 156,000 |
| 2000/07/03 | 268 | 276 | 268 | 272 | 100,000 |
| 2000/06/30 | 260 | 265 | 259 | 264 | 51,000 |
| 2000/06/29 | 264 | 264 | 259 | 261 | 34,000 |
| 2000/06/28 | 261 | 262 | 252 | 255 | 46,000 |
| 2000/06/27 | 259 | 259 | 246 | 251 | 259,000 |
| 2000/06/26 | 260 | 260 | 255 | 259 | 18,000 |
| 2000/06/23 | 264 | 264 | 255 | 260 | 23,000 |
| 2000/06/22 | 261 | 261 | 255 | 260 | 119,000 |
| 2000/06/21 | 261 | 261 | 254 | 260 | 148,000 |
| 2000/06/20 | 261 | 262 | 257 | 262 | 125,000 |
| 2000/06/19 | 254 | 261 | 254 | 261 | 101,000 |
| 2000/06/16 | 261 | 267 | 251 | 261 | 120,000 |
| 2000/06/15 | 277 | 277 | 265 | 269 | 81,000 |
| 2000/06/14 | 272 | 278 | 272 | 278 | 102,000 |
| 2000/06/13 | 279 | 279 | 275 | 275 | 37,000 |
| 2000/06/12 | 283 | 284 | 275 | 284 | 98,000 |
| 2000/06/09 | 272 | 279 | 271 | 278 | 319,000 |
| 2000/06/08 | 267 | 300 | 267 | 280 | 310,000 |
| 2000/06/07 | 260 | 274 | 260 | 274 | 127,000 |
| 2000/06/06 | 262 | 265 | 260 | 265 | 54,000 |
| 2000/06/05 | 256 | 267 | 254 | 267 | 208,000 |
| 2000/06/02 | 252 | 257 | 250 | 256 | 103,000 |
| 2000/06/01 | 251 | 257 | 250 | 257 | 49,000 |
| 2000/05/31 | 245 | 259 | 240 | 259 | 131,000 |
| 2000/05/30 | 250 | 254 | 236 | 240 | 277,000 |
| 2000/05/29 | 268 | 268 | 250 | 254 | 64,000 |
| 2000/05/26 | 263 | 264 | 255 | 264 | 79,000 |
| 2000/05/25 | 268 | 268 | 261 | 268 | 61,000 |
| 2000/05/24 | 260 | 267 | 260 | 267 | 60,000 |
| 2000/05/23 | 251 | 275 | 231 | 275 | 153,000 |
| 2000/05/22 | 266 | 266 | 260 | 260 | 7,000 |
| 2000/05/19 | 260 | 268 | 260 | 266 | 134,000 |
| 2000/05/18 | 275 | 275 | 262 | 269 | 38,000 |
| 2000/05/17 | 279 | 279 | 269 | 271 | 216,000 |
| 2000/05/16 | 278 | 279 | 271 | 279 | 231,000 |
| 2000/05/15 | 275 | 279 | 275 | 279 | 37,000 |
| 2000/05/12 | 262 | 278 | 262 | 275 | 136,000 |
| 2000/05/11 | 270 | 270 | 267 | 267 | 198,000 |
| 2000/05/10 | 245 | 270 | 244 | 270 | 417,000 |
| 2000/05/09 | 255 | 256 | 250 | 250 | 13,000 |
| 2000/05/08 | 248 | 260 | 248 | 260 | 178,000 |
| 2000/05/02 | 249 | 249 | 241 | 248 | 24,000 |
| 2000/05/01 | 250 | 250 | 240 | 249 | 260,000 |
| 2000/04/28 | 235 | 250 | 235 | 249 | 100,000 |
| 2000/04/27 | 250 | 250 | 240 | 240 | 87,000 |
| 2000/04/26 | 246 | 246 | 244 | 246 | 74,000 |
| 2000/04/25 | 255 | 255 | 241 | 253 | 57,000 |
| 2000/04/24 | 245 | 255 | 245 | 253 | 26,000 |
| 2000/04/21 | 251 | 251 | 246 | 246 | 37,000 |
| 2000/04/20 | 250 | 259 | 246 | 259 | 132,000 |
| 2000/04/19 | 251 | 255 | 248 | 255 | 50,000 |
| 2000/04/18 | 259 | 259 | 254 | 254 | 19,000 |
| 2000/04/17 | 264 | 264 | 250 | 259 | 26,000 |
| 2000/04/14 | 275 | 278 | 270 | 271 | 33,000 |
| 2000/04/13 | 268 | 275 | 268 | 275 | 158,000 |
| 2000/04/12 | 258 | 270 | 258 | 270 | 47,000 |
| 2000/04/11 | 269 | 269 | 260 | 260 | 83,000 |
| 2000/04/10 | 264 | 269 | 264 | 264 | 24,000 |
| 2000/04/07 | 266 | 267 | 264 | 264 | 24,000 |
| 2000/04/06 | 265 | 270 | 264 | 265 | 25,000 |
| 2000/04/05 | 264 | 269 | 263 | 264 | 55,000 |
| 2000/04/04 | 261 | 272 | 261 | 272 | 4,000 |
| 2000/04/03 | 261 | 262 | 260 | 260 | 12,000 |
| 2000/03/31 | 270 | 272 | 260 | 270 | 45,000 |
| 2000/03/30 | 272 | 273 | 272 | 272 | 14,000 |
| 2000/03/29 | 274 | 283 | 266 | 276 | 52,000 |
| 2000/03/28 | 276 | 277 | 270 | 277 | 33,000 |
| 2000/03/27 | 267 | 275 | 266 | 274 | 39,000 |
| 2000/03/24 | 266 | 266 | 256 | 266 | 36,000 |
| 2000/03/23 | 269 | 269 | 256 | 256 | 25,000 |
| 2000/03/22 | 258 | 262 | 255 | 260 | 233,000 |
| 2000/03/21 | 257 | 262 | 257 | 257 | 15,000 |
| 2000/03/17 | 257 | 257 | 255 | 257 | 45,000 |
| 2000/03/16 | 265 | 265 | 255 | 260 | 60,000 |
| 2000/03/15 | 269 | 269 | 255 | 260 | 59,000 |
| 2000/03/14 | 266 | 266 | 261 | 264 | 41,000 |
| 2000/03/13 | 266 | 266 | 264 | 264 | 11,000 |
| 2000/03/10 | 270 | 270 | 256 | 268 | 177,000 |
| 2000/03/09 | 265 | 270 | 258 | 268 | 75,000 |
| 2000/03/08 | 265 | 266 | 264 | 265 | 24,000 |
| 2000/03/07 | 267 | 267 | 257 | 265 | 40,000 |
| 2000/03/06 | 275 | 277 | 259 | 272 | 60,000 |
| 2000/03/03 | 265 | 278 | 255 | 278 | 189,000 |
| 2000/03/02 | 250 | 269 | 250 | 268 | 65,000 |
| 2000/03/01 | 251 | 260 | 249 | 260 | 61,000 |
| 2000/02/29 | 270 | 270 | 258 | 260 | 73,000 |
| 2000/02/28 | 263 | 268 | 256 | 268 | 85,000 |
| 2000/02/25 | 258 | 268 | 235 | 268 | 110,000 |
| 2000/02/24 | 241 | 255 | 241 | 249 | 49,000 |
| 2000/02/23 | 236 | 250 | 230 | 250 | 41,000 |
| 2000/02/22 | 236 | 241 | 235 | 236 | 44,000 |
| 2000/02/21 | 235 | 247 | 235 | 242 | 19,000 |
| 2000/02/18 | 255 | 255 | 248 | 250 | 91,000 |
| 2000/02/17 | 257 | 257 | 239 | 250 | 71,000 |
| 2000/02/16 | 235 | 259 | 226 | 259 | 163,000 |
| 2000/02/15 | 250 | 251 | 239 | 245 | 97,000 |
| 2000/02/14 | 253 | 254 | 250 | 250 | 52,000 |
| 2000/02/10 | 260 | 260 | 251 | 254 | 59,000 |
| 2000/02/09 | 262 | 263 | 255 | 255 | 40,000 |
| 2000/02/08 | 262 | 262 | 258 | 258 | 44,000 |
| 2000/02/07 | 262 | 269 | 262 | 264 | 20,000 |
| 2000/02/04 | 265 | 265 | 262 | 262 | 39,000 |
| 2000/02/03 | 267 | 267 | 266 | 266 | 10,000 |
| 2000/02/02 | 269 | 270 | 265 | 267 | 33,000 |
| 2000/02/01 | 272 | 273 | 265 | 273 | 24,000 |
| 2000/01/31 | 268 | 275 | 263 | 273 | 18,000 |
| 2000/01/28 | 268 | 270 | 260 | 270 | 36,000 |
| 2000/01/27 | 269 | 274 | 257 | 272 | 61,000 |
| 2000/01/26 | 257 | 270 | 254 | 270 | 182,000 |
| 2000/01/25 | 265 | 265 | 257 | 259 | 122,000 |
| 2000/01/24 | 275 | 277 | 267 | 267 | 68,000 |
| 2000/01/21 | 282 | 282 | 275 | 282 | 46,000 |
| 2000/01/20 | 271 | 284 | 271 | 282 | 158,000 |
| 2000/01/19 | 271 | 274 | 270 | 270 | 43,000 |
| 2000/01/18 | 277 | 277 | 270 | 271 | 91,000 |
| 2000/01/17 | 285 | 291 | 277 | 277 | 261,000 |
| 2000/01/14 | 305 | 308 | 280 | 280 | 739,000 |
| 2000/01/13 | 276 | 307 | 276 | 295 | 701,000 |
| 2000/01/12 | 275 | 285 | 273 | 280 | 133,000 |
| 2000/01/11 | 276 | 285 | 275 | 282 | 117,000 |
| 2000/01/07 | 280 | 281 | 271 | 281 | 62,000 |
| 2000/01/06 | 276 | 285 | 275 | 285 | 60,000 |
| 2000/01/05 | 285 | 292 | 280 | 285 | 40,000 |
| 2000/01/04 | 293 | 293 | 280 | 293 | 32,000 |