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 |
|---|---|---|---|---|---|
| 2010/12/30 | 288 | 295 | 286 | 287 | 10,000 |
| 2010/12/29 | 286 | 288 | 286 | 288 | 27,000 |
| 2010/12/28 | 287 | 287 | 286 | 287 | 20,000 |
| 2010/12/27 | 286 | 289 | 285 | 287 | 31,000 |
| 2010/12/24 | 290 | 290 | 282 | 284 | 59,000 |
| 2010/12/22 | 292 | 293 | 289 | 289 | 43,000 |
| 2010/12/21 | 292 | 295 | 292 | 293 | 27,000 |
| 2010/12/20 | 292 | 295 | 290 | 292 | 20,000 |
| 2010/12/17 | 300 | 300 | 292 | 294 | 60,000 |
| 2010/12/16 | 298 | 303 | 290 | 300 | 54,000 |
| 2010/12/15 | 295 | 299 | 295 | 299 | 11,000 |
| 2010/12/14 | 299 | 300 | 296 | 298 | 19,000 |
| 2010/12/13 | 300 | 300 | 298 | 300 | 50,000 |
| 2010/12/10 | 301 | 302 | 295 | 297 | 115,000 |
| 2010/12/09 | 298 | 308 | 298 | 300 | 41,000 |
| 2010/12/08 | 291 | 296 | 291 | 296 | 30,000 |
| 2010/12/07 | 287 | 291 | 287 | 291 | 31,000 |
| 2010/12/06 | 284 | 292 | 284 | 288 | 4,000 |
| 2010/12/03 | 282 | 287 | 282 | 284 | 33,000 |
| 2010/12/02 | 283 | 285 | 280 | 281 | 30,000 |
| 2010/12/01 | 280 | 284 | 276 | 277 | 37,000 |
| 2010/11/30 | 288 | 290 | 285 | 285 | 32,000 |
| 2010/11/29 | 292 | 298 | 292 | 294 | 15,000 |
| 2010/11/26 | 294 | 298 | 291 | 292 | 18,000 |
| 2010/11/25 | 298 | 298 | 293 | 294 | 47,000 |
| 2010/11/24 | 285 | 291 | 285 | 290 | 39,000 |
| 2010/11/22 | 285 | 285 | 280 | 281 | 7,000 |
| 2010/11/19 | 280 | 285 | 278 | 280 | 19,000 |
| 2010/11/18 | 275 | 281 | 275 | 279 | 31,000 |
| 2010/11/17 | 271 | 276 | 271 | 276 | 10,000 |
| 2010/11/16 | 283 | 283 | 278 | 279 | 13,000 |
| 2010/11/15 | 283 | 283 | 279 | 280 | 10,000 |
| 2010/11/12 | 281 | 282 | 280 | 281 | 11,000 |
| 2010/11/11 | 287 | 287 | 283 | 284 | 9,000 |
| 2010/11/10 | 276 | 286 | 275 | 285 | 24,000 |
| 2010/11/09 | 279 | 289 | 275 | 276 | 47,000 |
| 2010/11/08 | 274 | 285 | 274 | 279 | 21,000 |
| 2010/11/05 | 268 | 281 | 268 | 279 | 27,000 |
| 2010/11/04 | 262 | 266 | 261 | 266 | 27,000 |
| 2010/11/02 | 262 | 262 | 261 | 261 | 9,000 |
| 2010/11/01 | 261 | 264 | 260 | 264 | 27,000 |
| 2010/10/29 | 258 | 263 | 258 | 263 | 26,000 |
| 2010/10/28 | 270 | 278 | 261 | 261 | 107,000 |
| 2010/10/27 | 275 | 276 | 271 | 274 | 25,000 |
| 2010/10/26 | 272 | 279 | 272 | 275 | 20,000 |
| 2010/10/25 | 281 | 281 | 272 | 275 | 38,000 |
| 2010/10/22 | 271 | 276 | 271 | 275 | 14,000 |
| 2010/10/21 | 282 | 282 | 272 | 275 | 26,000 |
| 2010/10/20 | 281 | 283 | 278 | 281 | 44,000 |
| 2010/10/19 | 282 | 290 | 282 | 286 | 29,000 |
| 2010/10/18 | 276 | 287 | 275 | 282 | 32,000 |
| 2010/10/15 | 285 | 286 | 283 | 283 | 25,000 |
| 2010/10/14 | 282 | 287 | 282 | 287 | 39,000 |
| 2010/10/13 | 287 | 288 | 282 | 282 | 31,000 |
| 2010/10/12 | 294 | 295 | 291 | 291 | 16,000 |
| 2010/10/08 | 302 | 302 | 299 | 299 | 29,000 |
| 2010/10/07 | 301 | 305 | 301 | 305 | 19,000 |
| 2010/10/06 | 305 | 306 | 305 | 306 | 14,000 |
| 2010/10/05 | 291 | 304 | 290 | 304 | 18,000 |
| 2010/10/04 | 306 | 307 | 295 | 296 | 11,000 |
| 2010/10/01 | 307 | 308 | 304 | 306 | 20,000 |
| 2010/09/30 | 310 | 316 | 303 | 306 | 19,000 |
| 2010/09/29 | 309 | 310 | 302 | 309 | 27,000 |
| 2010/09/28 | 308 | 308 | 307 | 308 | 8,000 |
| 2010/09/27 | 310 | 310 | 302 | 308 | 24,000 |
| 2010/09/24 | 307 | 308 | 304 | 304 | 32,000 |
| 2010/09/22 | 303 | 308 | 301 | 306 | 23,000 |
| 2010/09/21 | 309 | 309 | 303 | 303 | 21,000 |
| 2010/09/17 | 301 | 309 | 301 | 308 | 37,000 |
| 2010/09/16 | 307 | 310 | 299 | 301 | 28,000 |
| 2010/09/15 | 305 | 311 | 304 | 305 | 32,000 |
| 2010/09/14 | 305 | 309 | 305 | 306 | 17,000 |
| 2010/09/13 | 305 | 305 | 302 | 304 | 24,000 |
| 2010/09/10 | 307 | 307 | 302 | 302 | 81,000 |
| 2010/09/09 | 304 | 306 | 301 | 303 | 12,000 |
| 2010/09/08 | 309 | 309 | 300 | 300 | 13,000 |
| 2010/09/07 | 302 | 311 | 302 | 309 | 42,000 |
| 2010/09/06 | 304 | 310 | 304 | 310 | 8,000 |
| 2010/09/03 | 302 | 309 | 302 | 304 | 31,000 |
| 2010/09/02 | 309 | 309 | 301 | 308 | 13,000 |
| 2010/09/01 | 299 | 306 | 295 | 305 | 34,000 |
| 2010/08/31 | 299 | 307 | 298 | 299 | 24,000 |
| 2010/08/30 | 308 | 311 | 302 | 307 | 42,000 |
| 2010/08/27 | 296 | 301 | 296 | 301 | 19,000 |
| 2010/08/26 | 304 | 304 | 299 | 299 | 33,000 |
| 2010/08/25 | 307 | 308 | 302 | 304 | 29,000 |
| 2010/08/24 | 308 | 308 | 306 | 307 | 14,000 |
| 2010/08/23 | 308 | 309 | 308 | 308 | 11,000 |
| 2010/08/20 | 310 | 310 | 308 | 308 | 8,000 |
| 2010/08/19 | 306 | 312 | 306 | 310 | 8,000 |
| 2010/08/18 | 309 | 309 | 307 | 309 | 16,000 |
| 2010/08/17 | 300 | 307 | 300 | 307 | 13,000 |
| 2010/08/16 | 302 | 308 | 302 | 308 | 8,000 |
| 2010/08/13 | 301 | 309 | 299 | 307 | 22,000 |
| 2010/08/12 | 293 | 300 | 292 | 299 | 34,000 |
| 2010/08/11 | 305 | 305 | 294 | 295 | 21,000 |
| 2010/08/10 | 309 | 309 | 306 | 308 | 28,000 |
| 2010/08/09 | 304 | 320 | 302 | 308 | 25,000 |
| 2010/08/06 | 298 | 303 | 293 | 303 | 14,000 |
| 2010/08/05 | 291 | 298 | 291 | 298 | 12,000 |
| 2010/08/04 | 300 | 300 | 294 | 294 | 16,000 |
| 2010/08/03 | 297 | 300 | 295 | 300 | 5,000 |
| 2010/08/02 | 294 | 300 | 292 | 297 | 40,000 |
| 2010/07/30 | 303 | 304 | 291 | 292 | 46,000 |
| 2010/07/29 | 305 | 310 | 303 | 303 | 21,000 |
| 2010/07/28 | 298 | 305 | 298 | 304 | 31,000 |
| 2010/07/27 | 288 | 299 | 288 | 297 | 19,000 |
| 2010/07/26 | 298 | 302 | 289 | 290 | 34,000 |
| 2010/07/23 | 292 | 294 | 290 | 291 | 35,000 |
| 2010/07/22 | 283 | 289 | 283 | 284 | 17,000 |
| 2010/07/21 | 284 | 284 | 283 | 283 | 14,000 |
| 2010/07/20 | 283 | 284 | 283 | 284 | 6,000 |
| 2010/07/16 | 286 | 289 | 286 | 286 | 9,000 |
| 2010/07/15 | 284 | 287 | 284 | 286 | 10,000 |
| 2010/07/14 | 283 | 290 | 283 | 288 | 16,000 |
| 2010/07/13 | 289 | 292 | 285 | 285 | 19,000 |
| 2010/07/12 | 287 | 294 | 286 | 288 | 11,000 |
| 2010/07/09 | 290 | 292 | 289 | 289 | 21,000 |
| 2010/07/08 | 284 | 291 | 284 | 290 | 22,000 |
| 2010/07/07 | 284 | 285 | 281 | 281 | 67,000 |
| 2010/07/06 | 283 | 291 | 283 | 290 | 25,000 |
| 2010/07/05 | 283 | 291 | 283 | 290 | 74,000 |
| 2010/07/02 | 286 | 289 | 282 | 283 | 44,000 |
| 2010/07/01 | 301 | 301 | 290 | 290 | 24,000 |
| 2010/06/30 | 286 | 308 | 286 | 308 | 94,000 |
| 2010/06/29 | 294 | 299 | 294 | 296 | 36,000 |
| 2010/06/28 | 298 | 298 | 293 | 295 | 14,000 |
| 2010/06/25 | 305 | 305 | 293 | 293 | 41,000 |
| 2010/06/24 | 297 | 305 | 297 | 305 | 32,000 |
| 2010/06/23 | 299 | 300 | 298 | 298 | 23,000 |
| 2010/06/22 | 303 | 308 | 303 | 306 | 33,000 |
| 2010/06/21 | 297 | 305 | 296 | 304 | 24,000 |
| 2010/06/18 | 296 | 308 | 296 | 298 | 45,000 |
| 2010/06/17 | 301 | 305 | 300 | 300 | 19,000 |
| 2010/06/16 | 304 | 304 | 300 | 303 | 20,000 |
| 2010/06/15 | 298 | 299 | 295 | 298 | 29,000 |
| 2010/06/14 | 306 | 306 | 299 | 302 | 48,000 |
| 2010/06/11 | 287 | 292 | 287 | 290 | 119,000 |
| 2010/06/10 | 284 | 289 | 283 | 288 | 34,000 |
| 2010/06/09 | 289 | 289 | 283 | 285 | 15,000 |
| 2010/06/08 | 293 | 295 | 291 | 291 | 35,000 |
| 2010/06/07 | 303 | 303 | 298 | 301 | 34,000 |
| 2010/06/04 | 319 | 320 | 314 | 315 | 34,000 |
| 2010/06/03 | 314 | 319 | 313 | 316 | 35,000 |
| 2010/06/02 | 297 | 307 | 297 | 307 | 22,000 |
| 2010/06/01 | 297 | 305 | 297 | 304 | 35,000 |
| 2010/05/31 | 297 | 302 | 297 | 301 | 43,000 |
| 2010/05/28 | 299 | 303 | 297 | 302 | 63,000 |
| 2010/05/27 | 299 | 300 | 299 | 299 | 31,000 |
| 2010/05/26 | 300 | 305 | 299 | 299 | 49,000 |
| 2010/05/25 | 304 | 306 | 302 | 304 | 67,000 |
| 2010/05/24 | 313 | 314 | 304 | 309 | 49,000 |
| 2010/05/21 | 323 | 323 | 314 | 317 | 75,000 |
| 2010/05/20 | 331 | 335 | 331 | 335 | 25,000 |
| 2010/05/19 | 332 | 339 | 329 | 339 | 46,000 |
| 2010/05/18 | 347 | 349 | 339 | 340 | 49,000 |
| 2010/05/17 | 341 | 353 | 339 | 349 | 69,000 |
| 2010/05/14 | 350 | 350 | 348 | 349 | 39,000 |
| 2010/05/13 | 353 | 353 | 349 | 350 | 15,000 |
| 2010/05/12 | 352 | 356 | 345 | 352 | 153,000 |
| 2010/05/11 | 361 | 361 | 345 | 345 | 57,000 |
| 2010/05/10 | 332 | 351 | 332 | 350 | 56,000 |
| 2010/05/07 | 341 | 341 | 332 | 339 | 39,000 |
| 2010/05/06 | 362 | 363 | 351 | 358 | 62,000 |
| 2010/04/30 | 346 | 364 | 346 | 364 | 113,000 |
| 2010/04/28 | 338 | 346 | 334 | 346 | 62,000 |
| 2010/04/27 | 350 | 350 | 349 | 349 | 19,000 |
| 2010/04/26 | 340 | 351 | 340 | 350 | 127,000 |
| 2010/04/23 | 337 | 337 | 335 | 335 | 39,000 |
| 2010/04/22 | 333 | 336 | 331 | 336 | 72,000 |
| 2010/04/21 | 331 | 333 | 331 | 333 | 51,000 |
| 2010/04/20 | 327 | 331 | 327 | 331 | 61,000 |
| 2010/04/19 | 322 | 328 | 321 | 328 | 71,000 |
| 2010/04/16 | 330 | 330 | 326 | 327 | 16,000 |
| 2010/04/15 | 328 | 330 | 326 | 328 | 15,000 |
| 2010/04/14 | 327 | 328 | 324 | 328 | 23,000 |
| 2010/04/13 | 326 | 329 | 325 | 326 | 47,000 |
| 2010/04/12 | 326 | 329 | 326 | 326 | 31,000 |
| 2010/04/09 | 323 | 329 | 321 | 325 | 39,000 |
| 2010/04/08 | 330 | 334 | 324 | 327 | 71,000 |
| 2010/04/07 | 323 | 333 | 323 | 330 | 98,000 |
| 2010/04/06 | 323 | 324 | 321 | 322 | 73,000 |
| 2010/04/05 | 323 | 324 | 321 | 323 | 37,000 |
| 2010/04/02 | 323 | 324 | 322 | 323 | 46,000 |
| 2010/04/01 | 319 | 323 | 319 | 323 | 79,000 |
| 2010/03/31 | 320 | 323 | 313 | 319 | 89,000 |
| 2010/03/30 | 311 | 323 | 311 | 323 | 114,000 |
| 2010/03/29 | 313 | 313 | 310 | 311 | 22,000 |
| 2010/03/26 | 313 | 313 | 312 | 313 | 71,000 |
| 2010/03/25 | 311 | 313 | 307 | 308 | 58,000 |
| 2010/03/24 | 310 | 311 | 303 | 310 | 104,000 |
| 2010/03/23 | 307 | 309 | 307 | 309 | 39,000 |
| 2010/03/19 | 303 | 306 | 302 | 303 | 58,000 |
| 2010/03/18 | 303 | 306 | 301 | 303 | 46,000 |
| 2010/03/17 | 306 | 309 | 301 | 303 | 91,000 |
| 2010/03/16 | 303 | 305 | 300 | 304 | 47,000 |
| 2010/03/15 | 303 | 305 | 299 | 303 | 60,000 |
| 2010/03/12 | 299 | 302 | 297 | 299 | 102,000 |
| 2010/03/11 | 299 | 301 | 297 | 299 | 58,000 |
| 2010/03/10 | 299 | 301 | 296 | 298 | 47,000 |
| 2010/03/09 | 299 | 299 | 296 | 298 | 44,000 |
| 2010/03/08 | 298 | 299 | 294 | 297 | 72,000 |
| 2010/03/05 | 290 | 299 | 290 | 297 | 52,000 |
| 2010/03/04 | 292 | 294 | 286 | 290 | 54,000 |
| 2010/03/03 | 295 | 297 | 284 | 289 | 89,000 |
| 2010/03/02 | 287 | 297 | 286 | 295 | 88,000 |
| 2010/03/01 | 294 | 294 | 284 | 291 | 53,000 |
| 2010/02/26 | 286 | 293 | 285 | 288 | 42,000 |
| 2010/02/25 | 280 | 289 | 279 | 287 | 78,000 |
| 2010/02/24 | 290 | 291 | 279 | 282 | 94,000 |
| 2010/02/23 | 283 | 294 | 277 | 289 | 57,000 |
| 2010/02/22 | 272 | 279 | 272 | 279 | 25,000 |
| 2010/02/19 | 280 | 280 | 272 | 272 | 21,000 |
| 2010/02/18 | 279 | 279 | 274 | 274 | 14,000 |
| 2010/02/17 | 271 | 278 | 271 | 275 | 42,000 |
| 2010/02/16 | 271 | 271 | 270 | 270 | 27,000 |
| 2010/02/15 | 274 | 274 | 271 | 271 | 10,000 |
| 2010/02/12 | 271 | 273 | 271 | 273 | 56,000 |
| 2010/02/10 | 274 | 274 | 272 | 272 | 37,000 |
| 2010/02/09 | 274 | 278 | 273 | 274 | 38,000 |
| 2010/02/08 | 277 | 280 | 274 | 274 | 43,000 |
| 2010/02/05 | 278 | 283 | 275 | 280 | 52,000 |
| 2010/02/04 | 285 | 285 | 280 | 281 | 26,000 |
| 2010/02/03 | 280 | 286 | 280 | 282 | 35,000 |
| 2010/02/02 | 284 | 286 | 277 | 284 | 48,000 |
| 2010/02/01 | 285 | 286 | 272 | 280 | 68,000 |
| 2010/01/29 | 285 | 295 | 283 | 287 | 53,000 |
| 2010/01/28 | 286 | 293 | 285 | 286 | 35,000 |
| 2010/01/27 | 288 | 296 | 286 | 286 | 33,000 |
| 2010/01/26 | 292 | 292 | 288 | 289 | 55,000 |
| 2010/01/25 | 293 | 295 | 293 | 293 | 41,000 |
| 2010/01/22 | 296 | 296 | 291 | 292 | 52,000 |
| 2010/01/21 | 299 | 299 | 295 | 296 | 49,000 |
| 2010/01/20 | 297 | 299 | 296 | 299 | 45,000 |
| 2010/01/19 | 301 | 301 | 296 | 297 | 73,000 |
| 2010/01/18 | 305 | 305 | 298 | 301 | 49,000 |
| 2010/01/15 | 305 | 305 | 301 | 305 | 50,000 |
| 2010/01/14 | 308 | 308 | 301 | 303 | 41,000 |
| 2010/01/13 | 304 | 307 | 302 | 305 | 60,000 |
| 2010/01/12 | 300 | 306 | 300 | 304 | 51,000 |
| 2010/01/08 | 305 | 307 | 303 | 305 | 33,000 |
| 2010/01/07 | 305 | 306 | 303 | 304 | 30,000 |
| 2010/01/06 | 303 | 305 | 298 | 304 | 44,000 |
| 2010/01/05 | 310 | 311 | 301 | 301 | 49,000 |
| 2010/01/04 | 317 | 317 | 303 | 304 | 18,000 |