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 |
|---|---|---|---|---|---|
| 1990/12/28 | 802 | 818 | 802 | 818 | 5,000 |
| 1990/12/27 | 809 | 810 | 807 | 808 | 27,000 |
| 1990/12/25 | 815 | 815 | 815 | 815 | 2,000 |
| 1990/12/21 | 840 | 840 | 830 | 831 | 11,000 |
| 1990/12/20 | 847 | 858 | 847 | 858 | 64,000 |
| 1990/12/19 | 836 | 860 | 836 | 850 | 58,000 |
| 1990/12/18 | 839 | 840 | 826 | 826 | 36,000 |
| 1990/12/17 | 840 | 840 | 839 | 839 | 10,000 |
| 1990/12/14 | 811 | 830 | 811 | 830 | 41,000 |
| 1990/12/13 | 820 | 834 | 820 | 830 | 45,000 |
| 1990/12/12 | 800 | 810 | 800 | 810 | 22,000 |
| 1990/12/11 | 809 | 810 | 800 | 800 | 22,000 |
| 1990/12/10 | 801 | 810 | 801 | 810 | 31,000 |
| 1990/12/07 | 790 | 809 | 790 | 800 | 13,000 |
| 1990/12/06 | 790 | 790 | 770 | 790 | 16,000 |
| 1990/12/05 | 780 | 790 | 770 | 770 | 34,000 |
| 1990/12/04 | 790 | 790 | 789 | 790 | 98,000 |
| 1990/12/03 | 810 | 810 | 810 | 810 | 2,000 |
| 1990/11/30 | 830 | 830 | 798 | 800 | 35,000 |
| 1990/11/29 | 860 | 860 | 839 | 850 | 30,000 |
| 1990/11/28 | 860 | 870 | 850 | 850 | 21,000 |
| 1990/11/27 | 870 | 880 | 860 | 870 | 33,000 |
| 1990/11/26 | 870 | 870 | 870 | 870 | 15,000 |
| 1990/11/22 | 800 | 860 | 800 | 860 | 15,000 |
| 1990/11/20 | 860 | 860 | 860 | 860 | 6,000 |
| 1990/11/19 | 863 | 863 | 860 | 860 | 4,000 |
| 1990/11/16 | 855 | 865 | 855 | 865 | 6,000 |
| 1990/11/15 | 900 | 900 | 871 | 871 | 43,000 |
| 1990/11/14 | 900 | 900 | 899 | 899 | 3,000 |
| 1990/11/13 | 880 | 900 | 876 | 900 | 47,000 |
| 1990/11/09 | 870 | 870 | 855 | 870 | 19,000 |
| 1990/11/08 | 900 | 903 | 895 | 895 | 51,000 |
| 1990/11/07 | 922 | 922 | 897 | 918 | 39,000 |
| 1990/11/06 | 922 | 922 | 914 | 922 | 61,000 |
| 1990/11/05 | 925 | 925 | 924 | 924 | 33,000 |
| 1990/11/02 | 925 | 925 | 925 | 925 | 58,000 |
| 1990/11/01 | 930 | 930 | 901 | 916 | 52,000 |
| 1990/10/31 | 932 | 939 | 930 | 930 | 70,000 |
| 1990/10/30 | 930 | 940 | 929 | 929 | 66,000 |
| 1990/10/29 | 913 | 940 | 913 | 920 | 98,000 |
| 1990/10/26 | 920 | 930 | 911 | 912 | 31,000 |
| 1990/10/25 | 895 | 900 | 885 | 900 | 28,000 |
| 1990/10/24 | 915 | 915 | 865 | 865 | 47,000 |
| 1990/10/23 | 925 | 935 | 910 | 935 | 71,000 |
| 1990/10/22 | 924 | 925 | 924 | 925 | 43,000 |
| 1990/10/19 | 914 | 925 | 900 | 925 | 170,000 |
| 1990/10/18 | 880 | 915 | 870 | 915 | 184,000 |
| 1990/10/17 | 889 | 890 | 880 | 881 | 92,000 |
| 1990/10/16 | 855 | 894 | 850 | 894 | 131,000 |
| 1990/10/15 | 850 | 860 | 848 | 855 | 32,000 |
| 1990/10/12 | 860 | 860 | 860 | 860 | 3,000 |
| 1990/10/11 | 880 | 880 | 870 | 870 | 10,000 |
| 1990/10/09 | 881 | 895 | 881 | 881 | 11,000 |
| 1990/10/08 | 870 | 876 | 855 | 875 | 30,000 |
| 1990/10/05 | 860 | 870 | 855 | 870 | 54,000 |
| 1990/10/04 | 859 | 869 | 859 | 869 | 36,000 |
| 1990/10/03 | 879 | 879 | 877 | 879 | 22,000 |
| 1990/10/02 | 900 | 910 | 898 | 898 | 35,000 |
| 1990/09/26 | 980 | 980 | 980 | 980 | 10,000 |
| 1990/09/25 | 990 | 990 | 990 | 990 | 12,000 |
| 1990/09/21 | 994 | 1,020 | 970 | 1,020 | 424,000 |
| 1990/09/20 | 976 | 1,000 | 970 | 1,000 | 194,000 |
| 1990/09/19 | 970 | 980 | 965 | 980 | 96,000 |
| 1990/09/18 | 950 | 970 | 950 | 970 | 176,000 |
| 1990/09/17 | 940 | 960 | 940 | 960 | 80,000 |
| 1990/09/14 | 950 | 950 | 940 | 950 | 39,000 |
| 1990/09/13 | 930 | 969 | 930 | 969 | 47,000 |
| 1990/09/12 | 905 | 920 | 900 | 920 | 71,000 |
| 1990/09/11 | 909 | 909 | 905 | 905 | 26,000 |
| 1990/09/10 | 900 | 905 | 899 | 899 | 50,000 |
| 1990/09/07 | 880 | 899 | 874 | 899 | 85,000 |
| 1990/09/06 | 900 | 900 | 899 | 899 | 123,000 |
| 1990/09/05 | 900 | 900 | 870 | 870 | 53,000 |
| 1990/09/04 | 930 | 930 | 900 | 910 | 31,000 |
| 1990/09/03 | 920 | 930 | 900 | 920 | 50,000 |
| 1990/08/31 | 900 | 920 | 881 | 920 | 50,000 |
| 1990/08/30 | 905 | 905 | 900 | 900 | 12,000 |
| 1990/08/29 | 921 | 921 | 895 | 895 | 19,000 |
| 1990/08/28 | 900 | 910 | 890 | 910 | 64,000 |
| 1990/08/27 | 870 | 880 | 850 | 880 | 61,000 |
| 1990/08/24 | 890 | 900 | 880 | 880 | 72,000 |
| 1990/08/23 | 880 | 900 | 880 | 900 | 46,000 |
| 1990/08/22 | 935 | 935 | 915 | 930 | 13,000 |
| 1990/08/21 | 950 | 958 | 935 | 950 | 48,000 |
| 1990/08/20 | 950 | 958 | 950 | 950 | 23,000 |
| 1990/08/17 | 970 | 970 | 950 | 950 | 21,000 |
| 1990/08/16 | 981 | 991 | 971 | 990 | 10,000 |
| 1990/08/15 | 940 | 971 | 940 | 971 | 41,000 |
| 1990/08/14 | 971 | 971 | 940 | 950 | 42,000 |
| 1990/08/13 | 997 | 1,000 | 955 | 965 | 105,000 |
| 1990/08/10 | 1,020 | 1,020 | 996 | 996 | 46,000 |
| 1990/08/09 | 981 | 1,020 | 971 | 1,000 | 41,000 |
| 1990/08/08 | 951 | 981 | 950 | 981 | 149,000 |
| 1990/08/07 | 965 | 965 | 950 | 950 | 34,000 |
| 1990/08/06 | 1,050 | 1,050 | 998 | 1,000 | 25,000 |
| 1990/08/03 | 1,070 | 1,070 | 1,020 | 1,070 | 84,000 |
| 1990/08/02 | 1,100 | 1,100 | 1,070 | 1,070 | 28,000 |
| 1990/08/01 | 1,090 | 1,110 | 1,080 | 1,080 | 24,000 |
| 1990/07/31 | 1,120 | 1,130 | 1,090 | 1,090 | 12,000 |
| 1990/07/30 | 1,110 | 1,110 | 1,070 | 1,070 | 29,000 |
| 1990/07/27 | 1,140 | 1,140 | 1,090 | 1,090 | 10,000 |
| 1990/07/26 | 1,130 | 1,150 | 1,080 | 1,150 | 16,000 |
| 1990/07/25 | 1,120 | 1,130 | 1,080 | 1,130 | 36,000 |
| 1990/07/24 | 1,140 | 1,140 | 1,110 | 1,110 | 36,000 |
| 1990/07/23 | 1,170 | 1,170 | 1,130 | 1,130 | 56,000 |
| 1990/07/20 | 1,150 | 1,170 | 1,150 | 1,150 | 43,000 |
| 1990/07/19 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 |
| 1990/07/18 | 1,130 | 1,140 | 1,120 | 1,130 | 50,000 |
| 1990/07/17 | 1,130 | 1,130 | 1,110 | 1,130 | 46,000 |
| 1990/07/16 | 1,130 | 1,130 | 1,110 | 1,130 | 43,000 |
| 1990/07/13 | 1,170 | 1,170 | 1,110 | 1,110 | 36,000 |
| 1990/07/12 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 |
| 1990/07/11 | 1,140 | 1,140 | 1,120 | 1,120 | 31,000 |
| 1990/07/10 | 1,110 | 1,120 | 1,110 | 1,120 | 26,000 |
| 1990/07/09 | 1,170 | 1,170 | 1,130 | 1,130 | 37,000 |
| 1990/07/06 | 1,170 | 1,180 | 1,150 | 1,150 | 31,000 |
| 1990/07/05 | 1,150 | 1,170 | 1,140 | 1,150 | 29,000 |
| 1990/07/04 | 1,120 | 1,140 | 1,110 | 1,140 | 25,000 |
| 1990/07/03 | 1,100 | 1,140 | 1,100 | 1,140 | 23,000 |
| 1990/07/02 | 1,090 | 1,090 | 1,080 | 1,090 | 20,000 |
| 1990/06/29 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 |
| 1990/06/28 | 1,140 | 1,150 | 1,110 | 1,110 | 26,000 |
| 1990/06/27 | 1,120 | 1,190 | 1,120 | 1,140 | 68,000 |
| 1990/06/26 | 1,080 | 1,100 | 1,080 | 1,100 | 26,000 |
| 1990/06/25 | 1,130 | 1,130 | 1,040 | 1,040 | 34,000 |
| 1990/06/22 | 1,130 | 1,150 | 1,120 | 1,150 | 9,000 |
| 1990/06/21 | 1,160 | 1,160 | 1,150 | 1,150 | 30,000 |
| 1990/06/20 | 1,160 | 1,160 | 1,150 | 1,150 | 16,000 |
| 1990/06/19 | 1,190 | 1,190 | 1,150 | 1,150 | 14,000 |
| 1990/06/18 | 1,190 | 1,200 | 1,170 | 1,170 | 13,000 |
| 1990/06/15 | 1,200 | 1,210 | 1,200 | 1,200 | 29,000 |
| 1990/06/14 | 1,190 | 1,230 | 1,190 | 1,210 | 48,000 |
| 1990/06/13 | 1,200 | 1,200 | 1,180 | 1,180 | 30,000 |
| 1990/06/12 | 1,240 | 1,250 | 1,220 | 1,220 | 23,000 |
| 1990/06/11 | 1,210 | 1,260 | 1,210 | 1,260 | 24,000 |
| 1990/06/08 | 1,260 | 1,260 | 1,230 | 1,230 | 41,000 |
| 1990/06/07 | 1,270 | 1,290 | 1,270 | 1,270 | 112,000 |
| 1990/06/06 | 1,260 | 1,280 | 1,250 | 1,270 | 80,000 |
| 1990/06/05 | 1,260 | 1,260 | 1,240 | 1,260 | 90,000 |
| 1990/06/04 | 1,220 | 1,280 | 1,200 | 1,250 | 185,000 |
| 1990/06/01 | 1,180 | 1,230 | 1,170 | 1,230 | 135,000 |
| 1990/05/31 | 1,160 | 1,190 | 1,160 | 1,190 | 72,000 |
| 1990/05/30 | 1,180 | 1,190 | 1,170 | 1,170 | 100,000 |
| 1990/05/29 | 1,180 | 1,180 | 1,140 | 1,150 | 93,000 |
| 1990/05/28 | 1,190 | 1,200 | 1,170 | 1,170 | 73,000 |
| 1990/05/25 | 1,100 | 1,130 | 1,090 | 1,130 | 178,000 |
| 1990/05/24 | 1,110 | 1,110 | 1,050 | 1,090 | 94,000 |
| 1990/05/23 | 1,130 | 1,140 | 1,100 | 1,100 | 297,000 |
| 1990/05/22 | 1,140 | 1,140 | 1,120 | 1,130 | 74,000 |
| 1990/05/21 | 1,170 | 1,170 | 1,140 | 1,140 | 78,000 |
| 1990/05/18 | 1,170 | 1,190 | 1,170 | 1,190 | 58,000 |
| 1990/05/17 | 1,190 | 1,190 | 1,180 | 1,190 | 57,000 |
| 1990/05/16 | 1,230 | 1,240 | 1,190 | 1,190 | 93,000 |
| 1990/05/15 | 1,200 | 1,230 | 1,190 | 1,210 | 168,000 |
| 1990/05/14 | 1,180 | 1,190 | 1,150 | 1,160 | 112,000 |
| 1990/05/11 | 1,150 | 1,180 | 1,130 | 1,130 | 79,000 |
| 1990/05/10 | 1,150 | 1,170 | 1,130 | 1,130 | 61,000 |
| 1990/05/09 | 1,150 | 1,170 | 1,120 | 1,120 | 46,000 |
| 1990/05/08 | 1,120 | 1,150 | 1,100 | 1,140 | 87,000 |
| 1990/05/07 | 1,090 | 1,120 | 1,070 | 1,120 | 124,000 |
| 1990/05/02 | 1,050 | 1,090 | 1,040 | 1,090 | 65,000 |
| 1990/05/01 | 1,030 | 1,050 | 1,030 | 1,050 | 12,000 |
| 1990/04/27 | 1,020 | 1,070 | 1,020 | 1,050 | 17,000 |
| 1990/04/26 | 1,050 | 1,070 | 1,020 | 1,020 | 20,000 |
| 1990/04/25 | 1,020 | 1,040 | 1,020 | 1,030 | 56,000 |
| 1990/04/24 | 1,010 | 1,020 | 990 | 1,020 | 37,000 |
| 1990/04/23 | 970 | 1,030 | 970 | 1,030 | 37,000 |
| 1990/04/20 | 1,000 | 1,010 | 965 | 965 | 65,000 |
| 1990/04/19 | 920 | 965 | 920 | 965 | 48,000 |
| 1990/04/18 | 911 | 929 | 910 | 920 | 14,000 |
| 1990/04/17 | 930 | 940 | 920 | 920 | 21,000 |
| 1990/04/16 | 965 | 965 | 950 | 950 | 10,000 |
| 1990/04/13 | 980 | 990 | 963 | 980 | 41,000 |
| 1990/04/12 | 980 | 995 | 975 | 980 | 30,000 |
| 1990/04/11 | 1,000 | 1,020 | 980 | 980 | 88,000 |
| 1990/04/10 | 1,000 | 1,000 | 980 | 1,000 | 133,000 |
| 1990/04/06 | 864 | 941 | 864 | 940 | 149,000 |
| 1990/04/05 | 859 | 865 | 859 | 864 | 86,000 |
| 1990/04/03 | 1,010 | 1,020 | 980 | 980 | 27,000 |
| 1990/03/30 | 1,110 | 1,110 | 1,010 | 1,110 | 55,000 |
| 1990/03/29 | 1,140 | 1,140 | 1,130 | 1,130 | 43,000 |
| 1990/03/28 | 1,090 | 1,170 | 1,090 | 1,130 | 258,000 |
| 1990/03/27 | 1,240 | 1,240 | 1,190 | 1,190 | 271,000 |
| 1990/03/26 | 1,170 | 1,210 | 1,100 | 1,200 | 115,000 |
| 1990/03/23 | 1,180 | 1,200 | 1,140 | 1,190 | 88,000 |
| 1990/03/22 | 1,260 | 1,260 | 1,240 | 1,240 | 13,000 |
| 1990/03/19 | 1,460 | 1,460 | 1,420 | 1,420 | 36,000 |
| 1990/03/16 | 1,430 | 1,440 | 1,410 | 1,440 | 41,000 |
| 1990/03/15 | 1,410 | 1,450 | 1,410 | 1,450 | 33,000 |
| 1990/03/14 | 1,430 | 1,450 | 1,410 | 1,450 | 34,000 |
| 1990/03/13 | 1,470 | 1,500 | 1,450 | 1,450 | 11,000 |
| 1990/03/12 | 1,540 | 1,540 | 1,500 | 1,500 | 21,000 |
| 1990/03/09 | 1,560 | 1,560 | 1,540 | 1,540 | 41,000 |
| 1990/03/08 | 1,550 | 1,550 | 1,540 | 1,550 | 18,000 |
| 1990/03/07 | 1,590 | 1,590 | 1,560 | 1,560 | 27,000 |
| 1990/03/06 | 1,530 | 1,600 | 1,530 | 1,600 | 26,000 |
| 1990/03/05 | 1,560 | 1,560 | 1,550 | 1,560 | 12,000 |
| 1990/03/02 | 1,590 | 1,590 | 1,560 | 1,570 | 22,000 |
| 1990/03/01 | 1,630 | 1,630 | 1,560 | 1,560 | 69,000 |
| 1990/02/28 | 1,580 | 1,640 | 1,580 | 1,640 | 55,000 |
| 1990/02/27 | 1,470 | 1,550 | 1,470 | 1,550 | 39,000 |
| 1990/02/26 | 1,550 | 1,550 | 1,500 | 1,500 | 70,000 |
| 1990/02/23 | 1,610 | 1,640 | 1,550 | 1,640 | 41,000 |
| 1990/02/22 | 1,590 | 1,620 | 1,590 | 1,600 | 57,000 |
| 1990/02/21 | 1,620 | 1,620 | 1,580 | 1,580 | 99,000 |
| 1990/02/20 | 1,640 | 1,650 | 1,640 | 1,650 | 19,000 |
| 1990/02/19 | 1,660 | 1,690 | 1,610 | 1,610 | 86,000 |
| 1990/02/16 | 1,650 | 1,650 | 1,610 | 1,610 | 64,000 |
| 1990/02/15 | 1,610 | 1,670 | 1,610 | 1,650 | 55,000 |
| 1990/02/14 | 1,640 | 1,660 | 1,610 | 1,610 | 25,000 |
| 1990/02/13 | 1,710 | 1,710 | 1,650 | 1,650 | 11,000 |
| 1990/02/09 | 1,700 | 1,730 | 1,670 | 1,690 | 139,000 |
| 1990/02/08 | 1,700 | 1,700 | 1,680 | 1,700 | 33,000 |
| 1990/02/07 | 1,690 | 1,740 | 1,680 | 1,730 | 311,000 |
| 1990/02/06 | 1,670 | 1,700 | 1,640 | 1,700 | 77,000 |
| 1990/02/05 | 1,680 | 1,690 | 1,640 | 1,640 | 58,000 |
| 1990/02/02 | 1,680 | 1,710 | 1,660 | 1,690 | 144,000 |
| 1990/02/01 | 1,750 | 1,750 | 1,700 | 1,710 | 454,000 |
| 1990/01/31 | 1,630 | 1,800 | 1,610 | 1,730 | 986,000 |
| 1990/01/30 | 1,630 | 1,650 | 1,580 | 1,600 | 163,000 |
| 1990/01/29 | 1,600 | 1,620 | 1,580 | 1,600 | 49,000 |
| 1990/01/26 | 1,600 | 1,630 | 1,590 | 1,630 | 35,000 |
| 1990/01/25 | 1,630 | 1,630 | 1,570 | 1,590 | 62,000 |
| 1990/01/24 | 1,630 | 1,640 | 1,560 | 1,600 | 94,000 |
| 1990/01/23 | 1,660 | 1,660 | 1,580 | 1,590 | 97,000 |
| 1990/01/22 | 1,600 | 1,680 | 1,600 | 1,670 | 222,000 |
| 1990/01/19 | 1,580 | 1,660 | 1,570 | 1,660 | 195,000 |
| 1990/01/18 | 1,680 | 1,680 | 1,570 | 1,580 | 429,000 |
| 1990/01/17 | 1,740 | 1,770 | 1,640 | 1,650 | 1,653,000 |
| 1990/01/16 | 1,520 | 1,740 | 1,520 | 1,710 | 1,565,000 |
| 1990/01/12 | 1,520 | 1,540 | 1,500 | 1,530 | 169,000 |
| 1990/01/11 | 1,490 | 1,530 | 1,490 | 1,520 | 156,000 |
| 1990/01/10 | 1,500 | 1,500 | 1,460 | 1,490 | 36,000 |
| 1990/01/09 | 1,520 | 1,540 | 1,500 | 1,500 | 42,000 |
| 1990/01/08 | 1,540 | 1,540 | 1,500 | 1,500 | 32,000 |
| 1990/01/05 | 1,580 | 1,580 | 1,510 | 1,520 | 36,000 |
| 1990/01/04 | 1,570 | 1,570 | 1,490 | 1,520 | 27,000 |