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 |
|---|---|---|---|---|---|
| 1996/12/30 | 544 | 544 | 544 | 544 | 7,000 |
| 1996/12/27 | 536 | 540 | 530 | 540 | 45,000 |
| 1996/12/26 | 557 | 557 | 530 | 530 | 38,000 |
| 1996/12/25 | 556 | 559 | 555 | 555 | 10,000 |
| 1996/12/24 | 560 | 560 | 555 | 555 | 27,000 |
| 1996/12/20 | 570 | 570 | 553 | 560 | 31,000 |
| 1996/12/19 | 582 | 590 | 570 | 570 | 36,000 |
| 1996/12/18 | 610 | 610 | 590 | 590 | 23,000 |
| 1996/12/17 | 606 | 611 | 606 | 611 | 17,000 |
| 1996/12/16 | 606 | 606 | 606 | 606 | 3,000 |
| 1996/12/13 | 581 | 601 | 581 | 601 | 76,000 |
| 1996/12/12 | 628 | 628 | 611 | 621 | 17,000 |
| 1996/12/11 | 636 | 636 | 626 | 633 | 73,000 |
| 1996/12/10 | 630 | 635 | 630 | 635 | 60,000 |
| 1996/12/09 | 636 | 636 | 628 | 628 | 24,000 |
| 1996/12/06 | 629 | 640 | 626 | 626 | 39,000 |
| 1996/12/05 | 625 | 635 | 625 | 635 | 26,000 |
| 1996/12/04 | 630 | 630 | 630 | 630 | 11,000 |
| 1996/12/03 | 649 | 655 | 628 | 628 | 55,000 |
| 1996/12/02 | 665 | 665 | 649 | 649 | 17,000 |
| 1996/11/29 | 667 | 667 | 663 | 664 | 39,000 |
| 1996/11/28 | 667 | 667 | 663 | 667 | 53,000 |
| 1996/11/27 | 650 | 660 | 650 | 660 | 10,000 |
| 1996/11/26 | 665 | 665 | 660 | 660 | 10,000 |
| 1996/11/25 | 667 | 668 | 658 | 658 | 18,000 |
| 1996/11/22 | 662 | 668 | 662 | 668 | 59,000 |
| 1996/11/21 | 663 | 663 | 663 | 663 | 17,000 |
| 1996/11/20 | 663 | 663 | 656 | 663 | 13,000 |
| 1996/11/19 | 664 | 664 | 656 | 656 | 8,000 |
| 1996/11/18 | 661 | 661 | 658 | 658 | 20,000 |
| 1996/11/15 | 669 | 669 | 661 | 661 | 15,000 |
| 1996/11/14 | 669 | 669 | 669 | 669 | 1,000 |
| 1996/11/13 | 671 | 671 | 655 | 669 | 296,000 |
| 1996/11/12 | 671 | 671 | 671 | 671 | 25,000 |
| 1996/11/11 | 669 | 677 | 667 | 667 | 37,000 |
| 1996/11/08 | 660 | 669 | 660 | 669 | 8,000 |
| 1996/11/07 | 670 | 670 | 669 | 670 | 53,000 |
| 1996/11/06 | 669 | 670 | 669 | 670 | 19,000 |
| 1996/11/05 | 671 | 671 | 670 | 670 | 4,000 |
| 1996/11/01 | 651 | 651 | 650 | 651 | 14,000 |
| 1996/10/31 | 670 | 670 | 650 | 650 | 21,000 |
| 1996/10/30 | 683 | 683 | 676 | 676 | 15,000 |
| 1996/10/29 | 662 | 670 | 662 | 665 | 55,000 |
| 1996/10/28 | 652 | 652 | 652 | 652 | 37,000 |
| 1996/10/25 | 658 | 658 | 651 | 652 | 18,000 |
| 1996/10/24 | 660 | 660 | 660 | 660 | 17,000 |
| 1996/10/23 | 670 | 670 | 665 | 666 | 32,000 |
| 1996/10/22 | 676 | 676 | 669 | 669 | 16,000 |
| 1996/10/21 | 684 | 684 | 676 | 676 | 38,000 |
| 1996/10/18 | 679 | 680 | 675 | 679 | 115,000 |
| 1996/10/17 | 680 | 680 | 663 | 679 | 58,000 |
| 1996/10/16 | 676 | 676 | 660 | 660 | 48,000 |
| 1996/10/15 | 669 | 673 | 668 | 673 | 30,000 |
| 1996/10/14 | 668 | 668 | 668 | 668 | 59,000 |
| 1996/10/11 | 666 | 672 | 666 | 668 | 21,000 |
| 1996/10/09 | 662 | 667 | 662 | 667 | 98,000 |
| 1996/10/08 | 670 | 670 | 662 | 662 | 18,000 |
| 1996/10/07 | 661 | 663 | 661 | 662 | 31,000 |
| 1996/10/04 | 665 | 665 | 655 | 655 | 46,000 |
| 1996/10/03 | 680 | 680 | 664 | 665 | 67,000 |
| 1996/10/02 | 689 | 689 | 670 | 670 | 37,000 |
| 1996/10/01 | 687 | 687 | 686 | 686 | 24,000 |
| 1996/09/30 | 685 | 688 | 685 | 688 | 42,000 |
| 1996/09/27 | 673 | 690 | 673 | 689 | 47,000 |
| 1996/09/26 | 692 | 692 | 682 | 682 | 39,000 |
| 1996/09/25 | 682 | 682 | 672 | 672 | 12,000 |
| 1996/09/24 | 682 | 682 | 675 | 680 | 24,000 |
| 1996/09/20 | 697 | 697 | 675 | 675 | 20,000 |
| 1996/09/19 | 697 | 697 | 690 | 690 | 26,000 |
| 1996/09/18 | 704 | 704 | 690 | 690 | 36,000 |
| 1996/09/17 | 693 | 699 | 690 | 699 | 69,000 |
| 1996/09/13 | 666 | 689 | 666 | 689 | 25,000 |
| 1996/09/12 | 670 | 670 | 666 | 666 | 212,000 |
| 1996/09/11 | 680 | 680 | 670 | 680 | 304,000 |
| 1996/09/10 | 672 | 687 | 672 | 680 | 34,000 |
| 1996/09/09 | 689 | 689 | 672 | 672 | 12,000 |
| 1996/09/06 | 672 | 689 | 672 | 672 | 19,000 |
| 1996/09/05 | 674 | 689 | 674 | 682 | 31,000 |
| 1996/09/04 | 686 | 689 | 681 | 684 | 134,000 |
| 1996/09/03 | 689 | 689 | 679 | 686 | 84,000 |
| 1996/09/02 | 685 | 689 | 675 | 689 | 27,000 |
| 1996/08/30 | 690 | 690 | 675 | 675 | 274,000 |
| 1996/08/29 | 674 | 693 | 674 | 693 | 22,000 |
| 1996/08/28 | 681 | 683 | 672 | 672 | 47,000 |
| 1996/08/27 | 683 | 685 | 681 | 681 | 371,000 |
| 1996/08/26 | 692 | 693 | 683 | 683 | 57,000 |
| 1996/08/23 | 682 | 685 | 682 | 685 | 7,000 |
| 1996/08/22 | 683 | 683 | 681 | 681 | 23,000 |
| 1996/08/21 | 685 | 686 | 685 | 686 | 23,000 |
| 1996/08/20 | 686 | 690 | 680 | 680 | 61,000 |
| 1996/08/19 | 681 | 683 | 675 | 676 | 53,000 |
| 1996/08/16 | 680 | 685 | 680 | 680 | 5,000 |
| 1996/08/15 | 679 | 679 | 679 | 679 | 2,000 |
| 1996/08/14 | 686 | 691 | 677 | 677 | 17,000 |
| 1996/08/13 | 679 | 684 | 676 | 676 | 3,000 |
| 1996/08/12 | 677 | 677 | 670 | 670 | 4,000 |
| 1996/08/09 | 688 | 688 | 677 | 677 | 11,000 |
| 1996/08/08 | 678 | 685 | 678 | 685 | 43,000 |
| 1996/08/07 | 690 | 700 | 678 | 678 | 45,000 |
| 1996/08/06 | 698 | 700 | 692 | 700 | 19,000 |
| 1996/08/05 | 701 | 701 | 701 | 701 | 19,000 |
| 1996/08/02 | 715 | 715 | 701 | 701 | 20,000 |
| 1996/08/01 | 708 | 709 | 701 | 705 | 34,000 |
| 1996/07/31 | 713 | 713 | 696 | 699 | 17,000 |
| 1996/07/30 | 714 | 714 | 712 | 713 | 32,000 |
| 1996/07/29 | 714 | 718 | 714 | 718 | 18,000 |
| 1996/07/26 | 702 | 722 | 702 | 714 | 25,000 |
| 1996/07/25 | 717 | 717 | 707 | 707 | 9,000 |
| 1996/07/24 | 716 | 717 | 700 | 700 | 29,000 |
| 1996/07/23 | 706 | 718 | 704 | 717 | 38,000 |
| 1996/07/22 | 718 | 718 | 705 | 706 | 19,000 |
| 1996/07/19 | 719 | 720 | 711 | 712 | 27,000 |
| 1996/07/18 | 719 | 719 | 709 | 709 | 9,000 |
| 1996/07/17 | 718 | 718 | 718 | 718 | 12,000 |
| 1996/07/16 | 721 | 724 | 709 | 714 | 24,000 |
| 1996/07/15 | 727 | 730 | 724 | 726 | 21,000 |
| 1996/07/12 | 721 | 729 | 710 | 719 | 56,000 |
| 1996/07/11 | 721 | 721 | 721 | 721 | 12,000 |
| 1996/07/10 | 728 | 730 | 721 | 721 | 111,000 |
| 1996/07/09 | 722 | 725 | 722 | 725 | 9,000 |
| 1996/07/08 | 730 | 730 | 715 | 716 | 22,000 |
| 1996/07/05 | 726 | 736 | 726 | 730 | 12,000 |
| 1996/07/04 | 739 | 739 | 725 | 725 | 26,000 |
| 1996/07/03 | 743 | 743 | 733 | 735 | 15,000 |
| 1996/07/02 | 744 | 744 | 733 | 733 | 24,000 |
| 1996/07/01 | 746 | 746 | 736 | 738 | 18,000 |
| 1996/06/28 | 739 | 740 | 736 | 736 | 34,000 |
| 1996/06/27 | 740 | 740 | 730 | 730 | 105,000 |
| 1996/06/26 | 733 | 739 | 731 | 731 | 20,000 |
| 1996/06/25 | 744 | 744 | 732 | 733 | 38,000 |
| 1996/06/24 | 738 | 740 | 738 | 740 | 63,000 |
| 1996/06/21 | 730 | 737 | 725 | 737 | 71,000 |
| 1996/06/20 | 729 | 729 | 724 | 724 | 56,000 |
| 1996/06/19 | 729 | 729 | 727 | 727 | 69,000 |
| 1996/06/18 | 725 | 729 | 721 | 729 | 27,000 |
| 1996/06/17 | 728 | 728 | 721 | 721 | 49,000 |
| 1996/06/14 | 716 | 730 | 716 | 725 | 114,000 |
| 1996/06/13 | 723 | 726 | 720 | 725 | 83,000 |
| 1996/06/12 | 715 | 723 | 715 | 723 | 54,000 |
| 1996/06/11 | 700 | 719 | 700 | 710 | 60,000 |
| 1996/06/10 | 720 | 720 | 710 | 710 | 51,000 |
| 1996/06/07 | 716 | 725 | 716 | 716 | 89,000 |
| 1996/06/06 | 718 | 720 | 716 | 720 | 18,000 |
| 1996/06/05 | 720 | 726 | 716 | 726 | 13,000 |
| 1996/06/04 | 716 | 725 | 716 | 724 | 22,000 |
| 1996/06/03 | 729 | 729 | 716 | 716 | 34,000 |
| 1996/05/31 | 729 | 730 | 725 | 725 | 35,000 |
| 1996/05/30 | 730 | 730 | 727 | 730 | 17,000 |
| 1996/05/29 | 720 | 730 | 720 | 730 | 63,000 |
| 1996/05/28 | 720 | 720 | 718 | 720 | 38,000 |
| 1996/05/27 | 723 | 723 | 715 | 716 | 17,000 |
| 1996/05/24 | 718 | 719 | 710 | 719 | 27,000 |
| 1996/05/23 | 723 | 723 | 709 | 711 | 51,000 |
| 1996/05/22 | 728 | 728 | 723 | 723 | 78,000 |
| 1996/05/21 | 738 | 738 | 725 | 725 | 64,000 |
| 1996/05/20 | 740 | 740 | 737 | 738 | 46,000 |
| 1996/05/17 | 739 | 739 | 732 | 735 | 47,000 |
| 1996/05/16 | 740 | 741 | 730 | 739 | 63,000 |
| 1996/05/15 | 725 | 730 | 723 | 730 | 34,000 |
| 1996/05/14 | 720 | 720 | 710 | 719 | 26,000 |
| 1996/05/13 | 727 | 727 | 720 | 720 | 76,000 |
| 1996/05/10 | 724 | 728 | 720 | 720 | 55,000 |
| 1996/05/09 | 726 | 730 | 723 | 730 | 67,000 |
| 1996/05/08 | 733 | 733 | 730 | 731 | 91,000 |
| 1996/05/07 | 729 | 731 | 729 | 731 | 195,000 |
| 1996/05/02 | 725 | 733 | 725 | 730 | 108,000 |
| 1996/05/01 | 733 | 733 | 728 | 732 | 45,000 |
| 1996/04/30 | 739 | 740 | 725 | 735 | 48,000 |
| 1996/04/26 | 730 | 740 | 728 | 740 | 132,000 |
| 1996/04/25 | 735 | 738 | 720 | 733 | 120,000 |
| 1996/04/24 | 726 | 739 | 726 | 735 | 91,000 |
| 1996/04/23 | 736 | 736 | 730 | 736 | 39,000 |
| 1996/04/22 | 739 | 739 | 730 | 730 | 38,000 |
| 1996/04/19 | 730 | 731 | 721 | 731 | 97,000 |
| 1996/04/18 | 726 | 735 | 726 | 730 | 36,000 |
| 1996/04/17 | 726 | 731 | 721 | 730 | 56,000 |
| 1996/04/16 | 739 | 739 | 731 | 731 | 30,000 |
| 1996/04/15 | 731 | 740 | 730 | 740 | 35,000 |
| 1996/04/12 | 740 | 741 | 730 | 731 | 107,000 |
| 1996/04/11 | 740 | 740 | 735 | 740 | 55,000 |
| 1996/04/10 | 743 | 750 | 735 | 742 | 101,000 |
| 1996/04/09 | 735 | 743 | 730 | 740 | 223,000 |
| 1996/04/08 | 738 | 738 | 735 | 735 | 50,000 |
| 1996/04/05 | 735 | 738 | 730 | 737 | 91,000 |
| 1996/04/04 | 729 | 735 | 725 | 731 | 248,000 |
| 1996/04/03 | 729 | 730 | 722 | 730 | 149,000 |
| 1996/04/02 | 721 | 734 | 717 | 731 | 397,000 |
| 1996/04/01 | 719 | 724 | 714 | 720 | 119,000 |
| 1996/03/29 | 718 | 718 | 709 | 710 | 184,000 |
| 1996/03/28 | 690 | 710 | 689 | 696 | 439,000 |
| 1996/03/27 | 694 | 695 | 688 | 690 | 37,000 |
| 1996/03/26 | 692 | 703 | 690 | 695 | 221,000 |
| 1996/03/25 | 680 | 690 | 680 | 690 | 373,000 |
| 1996/03/22 | 672 | 692 | 670 | 678 | 59,000 |
| 1996/03/21 | 675 | 680 | 671 | 671 | 21,000 |
| 1996/03/19 | 653 | 670 | 653 | 670 | 34,000 |
| 1996/03/18 | 656 | 660 | 646 | 650 | 59,000 |
| 1996/03/15 | 650 | 660 | 645 | 646 | 16,000 |
| 1996/03/14 | 630 | 630 | 630 | 630 | 11,000 |
| 1996/03/13 | 641 | 645 | 630 | 630 | 150,000 |
| 1996/03/12 | 641 | 641 | 640 | 640 | 61,000 |
| 1996/03/11 | 648 | 648 | 640 | 641 | 100,000 |
| 1996/03/08 | 641 | 649 | 641 | 648 | 57,000 |
| 1996/03/07 | 646 | 650 | 640 | 640 | 42,000 |
| 1996/03/06 | 658 | 659 | 656 | 656 | 53,000 |
| 1996/03/05 | 670 | 670 | 668 | 668 | 29,000 |
| 1996/03/04 | 678 | 678 | 670 | 670 | 10,000 |
| 1996/03/01 | 690 | 690 | 670 | 680 | 30,000 |
| 1996/02/29 | 680 | 680 | 680 | 680 | 67,000 |
| 1996/02/28 | 675 | 680 | 675 | 680 | 20,000 |
| 1996/02/27 | 680 | 680 | 675 | 675 | 27,000 |
| 1996/02/26 | 683 | 690 | 683 | 690 | 9,000 |
| 1996/02/23 | 680 | 686 | 670 | 686 | 144,000 |
| 1996/02/22 | 683 | 685 | 682 | 685 | 21,000 |
| 1996/02/21 | 685 | 695 | 684 | 685 | 60,000 |
| 1996/02/20 | 690 | 690 | 680 | 681 | 15,000 |
| 1996/02/19 | 681 | 685 | 680 | 680 | 22,000 |
| 1996/02/16 | 682 | 683 | 682 | 683 | 12,000 |
| 1996/02/15 | 701 | 701 | 682 | 682 | 17,000 |
| 1996/02/14 | 700 | 708 | 700 | 705 | 39,000 |
| 1996/02/13 | 690 | 705 | 690 | 700 | 35,000 |
| 1996/02/09 | 702 | 705 | 690 | 700 | 98,000 |
| 1996/02/08 | 705 | 707 | 702 | 702 | 58,000 |
| 1996/02/07 | 708 | 711 | 708 | 710 | 71,000 |
| 1996/02/06 | 710 | 711 | 707 | 710 | 73,000 |
| 1996/02/05 | 721 | 721 | 710 | 710 | 45,000 |
| 1996/02/02 | 718 | 729 | 710 | 713 | 102,000 |
| 1996/02/01 | 704 | 718 | 700 | 718 | 66,000 |
| 1996/01/31 | 700 | 701 | 697 | 697 | 51,000 |
| 1996/01/30 | 701 | 701 | 697 | 697 | 138,000 |
| 1996/01/29 | 700 | 700 | 672 | 690 | 65,000 |
| 1996/01/26 | 709 | 709 | 700 | 700 | 126,000 |
| 1996/01/25 | 700 | 708 | 695 | 704 | 174,000 |
| 1996/01/24 | 689 | 693 | 689 | 693 | 30,000 |
| 1996/01/23 | 700 | 700 | 690 | 690 | 55,000 |
| 1996/01/22 | 691 | 691 | 689 | 690 | 99,000 |
| 1996/01/19 | 690 | 698 | 685 | 690 | 104,000 |
| 1996/01/18 | 689 | 692 | 685 | 690 | 113,000 |
| 1996/01/17 | 715 | 715 | 697 | 697 | 117,000 |
| 1996/01/16 | 698 | 704 | 695 | 699 | 112,000 |
| 1996/01/12 | 683 | 700 | 683 | 688 | 373,000 |
| 1996/01/11 | 671 | 685 | 668 | 675 | 267,000 |
| 1996/01/10 | 667 | 671 | 659 | 671 | 126,000 |
| 1996/01/09 | 670 | 674 | 651 | 674 | 93,000 |
| 1996/01/08 | 669 | 669 | 661 | 661 | 51,000 |
| 1996/01/05 | 648 | 669 | 648 | 669 | 93,000 |
| 1996/01/04 | 670 | 677 | 665 | 667 | 124,000 |