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 |
|---|---|---|---|---|---|
| 1995/12/29 | 661 | 663 | 660 | 661 | 50,000 |
| 1995/12/28 | 660 | 664 | 655 | 663 | 170,000 |
| 1995/12/27 | 669 | 669 | 651 | 659 | 128,000 |
| 1995/12/26 | 660 | 660 | 645 | 659 | 79,000 |
| 1995/12/25 | 660 | 666 | 650 | 664 | 257,000 |
| 1995/12/22 | 650 | 669 | 648 | 650 | 367,000 |
| 1995/12/21 | 623 | 648 | 623 | 640 | 291,000 |
| 1995/12/20 | 619 | 628 | 612 | 624 | 115,000 |
| 1995/12/19 | 610 | 635 | 610 | 619 | 83,000 |
| 1995/12/18 | 639 | 639 | 636 | 639 | 30,000 |
| 1995/12/15 | 640 | 640 | 626 | 638 | 63,000 |
| 1995/12/14 | 634 | 639 | 630 | 639 | 101,000 |
| 1995/12/13 | 629 | 630 | 619 | 629 | 161,000 |
| 1995/12/12 | 629 | 629 | 600 | 600 | 79,000 |
| 1995/12/11 | 629 | 629 | 610 | 629 | 32,000 |
| 1995/12/08 | 629 | 629 | 616 | 624 | 69,000 |
| 1995/12/07 | 626 | 629 | 615 | 625 | 78,000 |
| 1995/12/06 | 629 | 629 | 620 | 625 | 128,000 |
| 1995/12/05 | 625 | 640 | 624 | 631 | 170,000 |
| 1995/12/04 | 624 | 624 | 615 | 623 | 92,000 |
| 1995/12/01 | 610 | 629 | 609 | 622 | 322,000 |
| 1995/11/30 | 595 | 610 | 595 | 609 | 154,000 |
| 1995/11/29 | 590 | 596 | 586 | 590 | 138,000 |
| 1995/11/28 | 580 | 589 | 575 | 586 | 164,000 |
| 1995/11/27 | 571 | 575 | 570 | 573 | 48,000 |
| 1995/11/24 | 569 | 573 | 569 | 573 | 166,000 |
| 1995/11/22 | 571 | 574 | 569 | 569 | 50,000 |
| 1995/11/21 | 551 | 569 | 551 | 569 | 36,000 |
| 1995/11/20 | 550 | 555 | 548 | 555 | 38,000 |
| 1995/11/17 | 543 | 553 | 543 | 550 | 18,000 |
| 1995/11/16 | 543 | 552 | 542 | 547 | 12,000 |
| 1995/11/15 | 541 | 542 | 541 | 542 | 7,000 |
| 1995/11/14 | 555 | 555 | 555 | 555 | 3,000 |
| 1995/11/13 | 545 | 545 | 545 | 545 | 7,000 |
| 1995/11/10 | 551 | 551 | 545 | 545 | 18,000 |
| 1995/11/09 | 560 | 560 | 550 | 550 | 26,000 |
| 1995/11/08 | 552 | 560 | 552 | 560 | 7,000 |
| 1995/11/07 | 565 | 565 | 560 | 560 | 25,000 |
| 1995/11/06 | 560 | 569 | 560 | 565 | 103,000 |
| 1995/11/02 | 544 | 563 | 544 | 563 | 77,000 |
| 1995/11/01 | 567 | 567 | 560 | 564 | 30,000 |
| 1995/10/31 | 568 | 568 | 559 | 560 | 15,000 |
| 1995/10/30 | 558 | 558 | 550 | 558 | 20,000 |
| 1995/10/27 | 563 | 569 | 550 | 550 | 43,000 |
| 1995/10/26 | 573 | 573 | 569 | 569 | 34,000 |
| 1995/10/25 | 573 | 574 | 569 | 574 | 56,000 |
| 1995/10/24 | 573 | 573 | 573 | 573 | 3,000 |
| 1995/10/23 | 573 | 573 | 573 | 573 | 29,000 |
| 1995/10/20 | 576 | 580 | 574 | 574 | 63,000 |
| 1995/10/19 | 572 | 573 | 570 | 573 | 37,000 |
| 1995/10/18 | 572 | 579 | 572 | 572 | 72,000 |
| 1995/10/17 | 570 | 572 | 570 | 572 | 107,000 |
| 1995/10/16 | 551 | 569 | 551 | 569 | 255,000 |
| 1995/10/13 | 550 | 551 | 550 | 551 | 28,000 |
| 1995/10/12 | 549 | 549 | 547 | 549 | 53,000 |
| 1995/10/11 | 549 | 549 | 548 | 549 | 135,000 |
| 1995/10/09 | 545 | 550 | 542 | 550 | 214,000 |
| 1995/10/06 | 536 | 540 | 536 | 540 | 30,000 |
| 1995/10/05 | 545 | 545 | 540 | 540 | 44,000 |
| 1995/10/04 | 552 | 554 | 543 | 545 | 86,000 |
| 1995/10/03 | 552 | 552 | 542 | 542 | 3,000 |
| 1995/10/02 | 554 | 554 | 542 | 550 | 20,000 |
| 1995/09/29 | 555 | 558 | 550 | 555 | 56,000 |
| 1995/09/28 | 558 | 558 | 549 | 550 | 54,000 |
| 1995/09/27 | 543 | 560 | 543 | 559 | 22,000 |
| 1995/09/26 | 541 | 549 | 541 | 542 | 14,000 |
| 1995/09/25 | 551 | 551 | 539 | 540 | 111,000 |
| 1995/09/22 | 557 | 557 | 547 | 550 | 390,000 |
| 1995/09/21 | 562 | 562 | 556 | 556 | 99,000 |
| 1995/09/20 | 563 | 563 | 562 | 562 | 27,000 |
| 1995/09/19 | 560 | 565 | 560 | 561 | 28,000 |
| 1995/09/18 | 571 | 571 | 561 | 561 | 100,000 |
| 1995/09/14 | 569 | 570 | 565 | 566 | 22,000 |
| 1995/09/13 | 568 | 570 | 561 | 570 | 68,000 |
| 1995/09/12 | 569 | 569 | 553 | 562 | 15,000 |
| 1995/09/11 | 553 | 575 | 553 | 575 | 35,000 |
| 1995/09/08 | 548 | 553 | 541 | 553 | 61,000 |
| 1995/09/07 | 550 | 550 | 548 | 548 | 16,000 |
| 1995/09/06 | 553 | 553 | 540 | 540 | 43,000 |
| 1995/09/05 | 553 | 553 | 545 | 546 | 34,000 |
| 1995/09/04 | 557 | 557 | 553 | 553 | 24,000 |
| 1995/09/01 | 580 | 580 | 567 | 567 | 54,000 |
| 1995/08/31 | 579 | 579 | 562 | 577 | 30,000 |
| 1995/08/30 | 578 | 578 | 566 | 570 | 38,000 |
| 1995/08/29 | 569 | 579 | 565 | 579 | 13,000 |
| 1995/08/28 | 566 | 569 | 559 | 569 | 11,000 |
| 1995/08/25 | 559 | 570 | 554 | 569 | 40,000 |
| 1995/08/24 | 553 | 559 | 553 | 553 | 26,000 |
| 1995/08/23 | 551 | 555 | 551 | 552 | 31,000 |
| 1995/08/22 | 557 | 567 | 551 | 551 | 98,000 |
| 1995/08/21 | 565 | 565 | 551 | 551 | 31,000 |
| 1995/08/18 | 566 | 566 | 550 | 565 | 35,000 |
| 1995/08/17 | 578 | 578 | 566 | 566 | 123,000 |
| 1995/08/16 | 579 | 580 | 566 | 573 | 64,000 |
| 1995/08/15 | 559 | 560 | 559 | 559 | 21,000 |
| 1995/08/14 | 567 | 568 | 560 | 560 | 54,000 |
| 1995/08/11 | 552 | 568 | 552 | 568 | 167,000 |
| 1995/08/10 | 549 | 550 | 546 | 550 | 100,000 |
| 1995/08/09 | 546 | 550 | 545 | 550 | 104,000 |
| 1995/08/08 | 548 | 550 | 539 | 545 | 61,000 |
| 1995/08/07 | 549 | 550 | 542 | 550 | 167,000 |
| 1995/08/04 | 533 | 545 | 532 | 539 | 317,000 |
| 1995/08/03 | 530 | 539 | 530 | 532 | 68,000 |
| 1995/08/02 | 526 | 532 | 526 | 532 | 90,000 |
| 1995/08/01 | 520 | 537 | 510 | 516 | 97,000 |
| 1995/07/31 | 511 | 511 | 500 | 510 | 23,000 |
| 1995/07/28 | 519 | 520 | 510 | 510 | 43,000 |
| 1995/07/27 | 502 | 519 | 502 | 519 | 69,000 |
| 1995/07/26 | 501 | 510 | 500 | 500 | 114,000 |
| 1995/07/25 | 511 | 511 | 500 | 500 | 35,000 |
| 1995/07/24 | 518 | 518 | 510 | 511 | 6,000 |
| 1995/07/21 | 511 | 515 | 511 | 515 | 4,000 |
| 1995/07/20 | 511 | 519 | 511 | 519 | 5,000 |
| 1995/07/19 | 530 | 530 | 515 | 524 | 21,000 |
| 1995/07/18 | 534 | 539 | 534 | 537 | 117,000 |
| 1995/07/17 | 512 | 535 | 512 | 530 | 19,000 |
| 1995/07/14 | 520 | 520 | 510 | 510 | 87,000 |
| 1995/07/13 | 518 | 518 | 511 | 518 | 77,000 |
| 1995/07/12 | 505 | 519 | 505 | 519 | 164,000 |
| 1995/07/11 | 500 | 500 | 490 | 500 | 61,000 |
| 1995/07/10 | 505 | 518 | 501 | 501 | 91,000 |
| 1995/07/07 | 491 | 500 | 491 | 500 | 151,000 |
| 1995/07/06 | 463 | 485 | 463 | 484 | 118,000 |
| 1995/07/05 | 457 | 472 | 457 | 472 | 17,000 |
| 1995/07/04 | 470 | 470 | 465 | 465 | 15,000 |
| 1995/07/03 | 460 | 460 | 455 | 455 | 19,000 |
| 1995/06/30 | 468 | 472 | 455 | 455 | 16,000 |
| 1995/06/29 | 465 | 473 | 465 | 473 | 20,000 |
| 1995/06/28 | 466 | 467 | 460 | 460 | 33,000 |
| 1995/06/27 | 475 | 475 | 467 | 467 | 111,000 |
| 1995/06/26 | 461 | 469 | 461 | 468 | 92,000 |
| 1995/06/23 | 456 | 475 | 456 | 462 | 184,000 |
| 1995/06/22 | 456 | 456 | 453 | 455 | 43,000 |
| 1995/06/21 | 464 | 464 | 451 | 455 | 36,000 |
| 1995/06/20 | 475 | 475 | 460 | 474 | 25,000 |
| 1995/06/19 | 458 | 476 | 458 | 476 | 85,000 |
| 1995/06/16 | 450 | 459 | 450 | 459 | 62,000 |
| 1995/06/15 | 462 | 462 | 450 | 450 | 68,000 |
| 1995/06/14 | 480 | 480 | 462 | 462 | 77,000 |
| 1995/06/13 | 474 | 489 | 474 | 482 | 41,000 |
| 1995/06/12 | 461 | 489 | 461 | 489 | 46,000 |
| 1995/06/09 | 490 | 492 | 480 | 492 | 84,000 |
| 1995/06/08 | 501 | 503 | 490 | 490 | 163,000 |
| 1995/06/07 | 506 | 506 | 501 | 501 | 98,000 |
| 1995/06/06 | 508 | 508 | 505 | 506 | 32,000 |
| 1995/06/05 | 512 | 512 | 509 | 512 | 51,000 |
| 1995/06/02 | 510 | 512 | 510 | 512 | 55,000 |
| 1995/06/01 | 507 | 508 | 505 | 507 | 38,000 |
| 1995/05/31 | 507 | 510 | 505 | 507 | 85,000 |
| 1995/05/30 | 513 | 518 | 505 | 508 | 213,000 |
| 1995/05/29 | 504 | 504 | 503 | 503 | 9,000 |
| 1995/05/26 | 503 | 503 | 501 | 503 | 26,000 |
| 1995/05/25 | 509 | 509 | 503 | 503 | 68,000 |
| 1995/05/24 | 513 | 513 | 509 | 509 | 27,000 |
| 1995/05/23 | 505 | 510 | 503 | 510 | 91,000 |
| 1995/05/22 | 520 | 520 | 508 | 515 | 34,000 |
| 1995/05/19 | 542 | 542 | 521 | 521 | 65,000 |
| 1995/05/18 | 553 | 553 | 548 | 548 | 35,000 |
| 1995/05/17 | 560 | 561 | 552 | 552 | 79,000 |
| 1995/05/16 | 579 | 579 | 565 | 565 | 12,000 |
| 1995/05/15 | 571 | 571 | 564 | 564 | 4,000 |
| 1995/05/12 | 580 | 580 | 573 | 573 | 5,000 |
| 1995/05/11 | 584 | 584 | 581 | 581 | 103,000 |
| 1995/05/10 | 584 | 585 | 584 | 584 | 81,000 |
| 1995/05/09 | 585 | 587 | 585 | 585 | 76,000 |
| 1995/05/08 | 590 | 600 | 581 | 585 | 302,000 |
| 1995/05/02 | 589 | 589 | 580 | 580 | 24,000 |
| 1995/05/01 | 589 | 589 | 588 | 589 | 40,000 |
| 1995/04/28 | 593 | 593 | 589 | 589 | 29,000 |
| 1995/04/27 | 593 | 593 | 590 | 593 | 112,000 |
| 1995/04/26 | 589 | 593 | 589 | 593 | 29,000 |
| 1995/04/25 | 588 | 599 | 588 | 589 | 65,000 |
| 1995/04/24 | 590 | 590 | 588 | 588 | 68,000 |
| 1995/04/21 | 589 | 599 | 589 | 590 | 28,000 |
| 1995/04/20 | 581 | 600 | 578 | 588 | 22,000 |
| 1995/04/19 | 578 | 585 | 576 | 576 | 106,000 |
| 1995/04/18 | 580 | 580 | 574 | 578 | 5,000 |
| 1995/04/17 | 567 | 569 | 567 | 569 | 7,000 |
| 1995/04/14 | 573 | 585 | 570 | 572 | 11,000 |
| 1995/04/13 | 575 | 580 | 560 | 572 | 101,000 |
| 1995/04/12 | 560 | 584 | 560 | 570 | 131,000 |
| 1995/04/11 | 559 | 559 | 553 | 553 | 68,000 |
| 1995/04/10 | 559 | 560 | 559 | 559 | 23,000 |
| 1995/04/07 | 562 | 562 | 559 | 559 | 11,000 |
| 1995/04/06 | 541 | 562 | 541 | 562 | 20,000 |
| 1995/04/05 | 536 | 539 | 535 | 539 | 64,000 |
| 1995/04/04 | 537 | 537 | 531 | 534 | 16,000 |
| 1995/04/03 | 571 | 571 | 530 | 530 | 80,000 |
| 1995/03/31 | 571 | 577 | 571 | 573 | 38,000 |
| 1995/03/30 | 569 | 569 | 569 | 569 | 1,000 |
| 1995/03/29 | 571 | 571 | 570 | 570 | 22,000 |
| 1995/03/28 | 563 | 572 | 563 | 571 | 19,000 |
| 1995/03/27 | 561 | 565 | 554 | 559 | 295,000 |
| 1995/03/24 | 569 | 569 | 530 | 550 | 28,000 |
| 1995/03/23 | 584 | 584 | 581 | 581 | 9,000 |
| 1995/03/22 | 590 | 600 | 580 | 599 | 235,000 |
| 1995/03/20 | 580 | 585 | 580 | 585 | 18,000 |
| 1995/03/17 | 595 | 600 | 590 | 600 | 20,000 |
| 1995/03/16 | 609 | 609 | 593 | 605 | 11,000 |
| 1995/03/15 | 604 | 610 | 604 | 610 | 5,000 |
| 1995/03/14 | 620 | 620 | 610 | 610 | 17,000 |
| 1995/03/13 | 615 | 615 | 605 | 610 | 43,000 |
| 1995/03/10 | 605 | 607 | 605 | 605 | 79,000 |
| 1995/03/09 | 616 | 616 | 610 | 612 | 16,000 |
| 1995/03/08 | 608 | 608 | 606 | 606 | 45,000 |
| 1995/03/07 | 620 | 622 | 620 | 622 | 11,000 |
| 1995/03/06 | 635 | 635 | 604 | 620 | 29,000 |
| 1995/03/03 | 635 | 635 | 635 | 635 | 7,000 |
| 1995/03/02 | 630 | 640 | 625 | 635 | 54,000 |
| 1995/03/01 | 645 | 645 | 630 | 630 | 10,000 |
| 1995/02/28 | 635 | 645 | 635 | 635 | 41,000 |
| 1995/02/27 | 631 | 634 | 610 | 634 | 27,000 |
| 1995/02/24 | 664 | 664 | 651 | 651 | 3,000 |
| 1995/02/23 | 658 | 665 | 651 | 665 | 24,000 |
| 1995/02/22 | 661 | 668 | 651 | 668 | 8,000 |
| 1995/02/21 | 659 | 661 | 659 | 661 | 7,000 |
| 1995/02/20 | 660 | 660 | 653 | 660 | 8,000 |
| 1995/02/17 | 651 | 660 | 651 | 652 | 45,000 |
| 1995/02/16 | 670 | 670 | 650 | 651 | 21,000 |
| 1995/02/15 | 679 | 680 | 670 | 670 | 275,000 |
| 1995/02/14 | 695 | 695 | 680 | 680 | 11,000 |
| 1995/02/13 | 710 | 710 | 700 | 700 | 18,000 |
| 1995/02/10 | 711 | 720 | 703 | 720 | 56,000 |
| 1995/02/09 | 701 | 703 | 699 | 703 | 32,000 |
| 1995/02/08 | 700 | 701 | 699 | 699 | 50,000 |
| 1995/02/07 | 701 | 701 | 701 | 701 | 32,000 |
| 1995/02/06 | 701 | 702 | 701 | 702 | 13,000 |
| 1995/02/03 | 702 | 702 | 701 | 701 | 11,000 |
| 1995/02/02 | 720 | 720 | 702 | 702 | 47,000 |
| 1995/02/01 | 720 | 740 | 719 | 730 | 181,000 |
| 1995/01/31 | 720 | 720 | 710 | 720 | 147,000 |
| 1995/01/30 | 681 | 700 | 681 | 700 | 83,000 |
| 1995/01/27 | 681 | 685 | 675 | 681 | 43,000 |
| 1995/01/26 | 682 | 685 | 680 | 685 | 48,000 |
| 1995/01/25 | 662 | 681 | 662 | 681 | 21,000 |
| 1995/01/24 | 659 | 676 | 659 | 660 | 13,000 |
| 1995/01/23 | 681 | 681 | 665 | 679 | 216,000 |
| 1995/01/20 | 695 | 695 | 681 | 682 | 27,000 |
| 1995/01/19 | 691 | 691 | 681 | 690 | 95,000 |
| 1995/01/18 | 695 | 700 | 681 | 700 | 80,000 |
| 1995/01/17 | 695 | 695 | 680 | 695 | 72,000 |
| 1995/01/13 | 696 | 696 | 691 | 695 | 75,000 |
| 1995/01/12 | 696 | 700 | 695 | 695 | 66,000 |
| 1995/01/11 | 706 | 706 | 696 | 696 | 67,000 |
| 1995/01/10 | 691 | 706 | 691 | 706 | 48,000 |
| 1995/01/09 | 687 | 701 | 687 | 701 | 15,000 |
| 1995/01/06 | 688 | 688 | 688 | 688 | 8,000 |
| 1995/01/05 | 713 | 713 | 690 | 700 | 17,000 |
| 1995/01/04 | 717 | 717 | 717 | 717 | 4,000 |