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 |
|---|---|---|---|---|---|
| 2003/12/30 | 221 | 221 | 220 | 221 | 17,000 |
| 2003/12/29 | 219 | 222 | 217 | 217 | 30,000 |
| 2003/12/26 | 219 | 220 | 218 | 218 | 196,000 |
| 2003/12/25 | 219 | 222 | 219 | 220 | 151,000 |
| 2003/12/24 | 219 | 219 | 215 | 219 | 49,000 |
| 2003/12/22 | 222 | 223 | 217 | 220 | 45,000 |
| 2003/12/19 | 224 | 224 | 222 | 224 | 12,000 |
| 2003/12/18 | 221 | 225 | 220 | 225 | 22,000 |
| 2003/12/17 | 223 | 224 | 222 | 222 | 9,000 |
| 2003/12/16 | 224 | 225 | 223 | 223 | 11,000 |
| 2003/12/15 | 226 | 227 | 225 | 226 | 18,000 |
| 2003/12/12 | 225 | 225 | 220 | 225 | 100,000 |
| 2003/12/11 | 220 | 225 | 220 | 220 | 19,000 |
| 2003/12/10 | 222 | 224 | 218 | 219 | 26,000 |
| 2003/12/09 | 223 | 225 | 222 | 224 | 66,000 |
| 2003/12/08 | 225 | 225 | 220 | 223 | 37,000 |
| 2003/12/05 | 219 | 221 | 219 | 221 | 11,000 |
| 2003/12/04 | 218 | 221 | 218 | 221 | 35,000 |
| 2003/12/03 | 220 | 220 | 218 | 219 | 7,000 |
| 2003/12/02 | 221 | 221 | 219 | 220 | 17,000 |
| 2003/12/01 | 220 | 221 | 220 | 221 | 29,000 |
| 2003/11/28 | 218 | 223 | 218 | 221 | 55,000 |
| 2003/11/27 | 216 | 218 | 216 | 218 | 11,000 |
| 2003/11/26 | 219 | 219 | 215 | 215 | 37,000 |
| 2003/11/25 | 220 | 220 | 217 | 218 | 36,000 |
| 2003/11/21 | 218 | 218 | 216 | 216 | 27,000 |
| 2003/11/20 | 210 | 215 | 210 | 215 | 30,000 |
| 2003/11/19 | 213 | 214 | 213 | 214 | 29,000 |
| 2003/11/18 | 215 | 216 | 213 | 213 | 29,000 |
| 2003/11/17 | 221 | 221 | 214 | 215 | 55,000 |
| 2003/11/14 | 222 | 222 | 218 | 219 | 248,000 |
| 2003/11/13 | 220 | 221 | 220 | 221 | 31,000 |
| 2003/11/12 | 217 | 221 | 217 | 217 | 19,000 |
| 2003/11/11 | 218 | 220 | 215 | 219 | 105,000 |
| 2003/11/10 | 217 | 221 | 215 | 218 | 40,000 |
| 2003/11/07 | 219 | 221 | 218 | 220 | 127,000 |
| 2003/11/06 | 221 | 222 | 218 | 218 | 23,000 |
| 2003/11/05 | 220 | 222 | 220 | 221 | 14,000 |
| 2003/11/04 | 223 | 223 | 222 | 223 | 10,000 |
| 2003/10/31 | 222 | 224 | 222 | 222 | 170,000 |
| 2003/10/30 | 222 | 223 | 222 | 222 | 12,000 |
| 2003/10/29 | 223 | 223 | 220 | 222 | 34,000 |
| 2003/10/28 | 220 | 223 | 220 | 222 | 30,000 |
| 2003/10/27 | 221 | 224 | 220 | 221 | 30,000 |
| 2003/10/24 | 223 | 224 | 221 | 221 | 128,000 |
| 2003/10/23 | 225 | 225 | 221 | 221 | 75,000 |
| 2003/10/22 | 228 | 229 | 225 | 225 | 50,000 |
| 2003/10/21 | 224 | 231 | 224 | 228 | 135,000 |
| 2003/10/20 | 225 | 226 | 224 | 224 | 51,000 |
| 2003/10/17 | 227 | 227 | 225 | 225 | 17,000 |
| 2003/10/16 | 226 | 227 | 225 | 226 | 54,000 |
| 2003/10/15 | 229 | 229 | 226 | 226 | 30,000 |
| 2003/10/14 | 229 | 230 | 228 | 228 | 54,000 |
| 2003/10/10 | 225 | 228 | 225 | 228 | 47,000 |
| 2003/10/09 | 229 | 229 | 227 | 228 | 13,000 |
| 2003/10/08 | 230 | 231 | 228 | 228 | 35,000 |
| 2003/10/07 | 230 | 231 | 228 | 229 | 24,000 |
| 2003/10/06 | 230 | 230 | 229 | 229 | 37,000 |
| 2003/10/03 | 231 | 232 | 229 | 229 | 38,000 |
| 2003/10/02 | 227 | 229 | 226 | 229 | 47,000 |
| 2003/10/01 | 226 | 226 | 225 | 226 | 26,000 |
| 2003/09/30 | 222 | 225 | 222 | 225 | 48,000 |
| 2003/09/29 | 224 | 224 | 222 | 223 | 36,000 |
| 2003/09/26 | 226 | 226 | 225 | 225 | 14,000 |
| 2003/09/25 | 231 | 231 | 225 | 225 | 45,000 |
| 2003/09/24 | 233 | 233 | 232 | 232 | 38,000 |
| 2003/09/22 | 233 | 233 | 232 | 232 | 73,000 |
| 2003/09/19 | 234 | 234 | 231 | 232 | 130,000 |
| 2003/09/18 | 235 | 235 | 230 | 234 | 111,000 |
| 2003/09/17 | 233 | 235 | 233 | 234 | 43,000 |
| 2003/09/16 | 233 | 234 | 232 | 232 | 22,000 |
| 2003/09/12 | 231 | 233 | 228 | 233 | 125,000 |
| 2003/09/11 | 231 | 231 | 229 | 230 | 43,000 |
| 2003/09/10 | 230 | 231 | 230 | 230 | 40,000 |
| 2003/09/09 | 231 | 233 | 230 | 230 | 73,000 |
| 2003/09/08 | 231 | 233 | 231 | 232 | 26,000 |
| 2003/09/05 | 232 | 233 | 231 | 231 | 45,000 |
| 2003/09/04 | 232 | 233 | 231 | 232 | 41,000 |
| 2003/09/03 | 231 | 233 | 231 | 232 | 31,000 |
| 2003/09/02 | 235 | 235 | 231 | 231 | 78,000 |
| 2003/09/01 | 233 | 238 | 231 | 235 | 144,000 |
| 2003/08/29 | 230 | 233 | 230 | 231 | 890,000 |
| 2003/08/28 | 233 | 233 | 228 | 228 | 64,000 |
| 2003/08/27 | 230 | 231 | 229 | 230 | 211,000 |
| 2003/08/26 | 230 | 232 | 229 | 230 | 39,000 |
| 2003/08/25 | 233 | 233 | 230 | 230 | 63,000 |
| 2003/08/22 | 231 | 235 | 229 | 232 | 89,000 |
| 2003/08/21 | 231 | 231 | 230 | 230 | 12,000 |
| 2003/08/20 | 229 | 232 | 229 | 231 | 58,000 |
| 2003/08/19 | 229 | 231 | 228 | 228 | 66,000 |
| 2003/08/18 | 226 | 228 | 223 | 227 | 40,000 |
| 2003/08/15 | 226 | 227 | 224 | 224 | 17,000 |
| 2003/08/14 | 224 | 226 | 223 | 225 | 29,000 |
| 2003/08/13 | 222 | 226 | 222 | 226 | 20,000 |
| 2003/08/12 | 222 | 224 | 222 | 222 | 19,000 |
| 2003/08/11 | 223 | 224 | 222 | 222 | 11,000 |
| 2003/08/08 | 221 | 222 | 221 | 222 | 27,000 |
| 2003/08/07 | 223 | 223 | 221 | 221 | 22,000 |
| 2003/08/06 | 224 | 224 | 223 | 223 | 148,000 |
| 2003/08/05 | 224 | 224 | 221 | 221 | 36,000 |
| 2003/08/04 | 225 | 225 | 223 | 223 | 27,000 |
| 2003/08/01 | 222 | 225 | 222 | 222 | 70,000 |
| 2003/07/31 | 225 | 225 | 222 | 222 | 55,000 |
| 2003/07/30 | 226 | 226 | 224 | 224 | 27,000 |
| 2003/07/29 | 224 | 226 | 224 | 224 | 33,000 |
| 2003/07/28 | 222 | 225 | 222 | 223 | 22,000 |
| 2003/07/25 | 222 | 225 | 222 | 222 | 32,000 |
| 2003/07/24 | 222 | 226 | 222 | 222 | 35,000 |
| 2003/07/23 | 220 | 222 | 220 | 222 | 17,000 |
| 2003/07/22 | 219 | 220 | 218 | 218 | 32,000 |
| 2003/07/18 | 224 | 224 | 217 | 221 | 47,000 |
| 2003/07/17 | 226 | 228 | 220 | 223 | 124,000 |
| 2003/07/16 | 230 | 230 | 226 | 227 | 31,000 |
| 2003/07/15 | 229 | 229 | 226 | 226 | 30,000 |
| 2003/07/14 | 227 | 228 | 226 | 228 | 23,000 |
| 2003/07/11 | 226 | 227 | 225 | 225 | 16,000 |
| 2003/07/10 | 228 | 228 | 227 | 228 | 34,000 |
| 2003/07/09 | 224 | 226 | 224 | 226 | 26,000 |
| 2003/07/08 | 228 | 228 | 225 | 225 | 89,000 |
| 2003/07/07 | 228 | 229 | 226 | 227 | 131,000 |
| 2003/07/04 | 226 | 230 | 226 | 227 | 33,000 |
| 2003/07/03 | 233 | 235 | 229 | 229 | 76,000 |
| 2003/07/02 | 232 | 232 | 231 | 232 | 54,000 |
| 2003/07/01 | 228 | 229 | 228 | 228 | 21,000 |
| 2003/06/30 | 228 | 229 | 226 | 226 | 57,000 |
| 2003/06/27 | 231 | 231 | 227 | 229 | 45,000 |
| 2003/06/26 | 228 | 233 | 226 | 228 | 321,000 |
| 2003/06/25 | 230 | 230 | 227 | 227 | 37,000 |
| 2003/06/24 | 228 | 230 | 228 | 228 | 24,000 |
| 2003/06/23 | 226 | 233 | 226 | 233 | 48,000 |
| 2003/06/20 | 225 | 227 | 225 | 227 | 24,000 |
| 2003/06/19 | 226 | 228 | 225 | 225 | 51,000 |
| 2003/06/18 | 226 | 228 | 226 | 227 | 99,000 |
| 2003/06/17 | 228 | 229 | 225 | 225 | 121,000 |
| 2003/06/16 | 232 | 232 | 228 | 228 | 22,000 |
| 2003/06/13 | 227 | 235 | 227 | 229 | 168,000 |
| 2003/06/12 | 231 | 231 | 227 | 227 | 78,000 |
| 2003/06/11 | 227 | 230 | 226 | 228 | 113,000 |
| 2003/06/10 | 224 | 227 | 224 | 224 | 41,000 |
| 2003/06/09 | 226 | 226 | 222 | 224 | 120,000 |
| 2003/06/06 | 223 | 225 | 221 | 225 | 64,000 |
| 2003/06/05 | 224 | 224 | 223 | 223 | 10,000 |
| 2003/06/04 | 222 | 225 | 222 | 223 | 20,000 |
| 2003/06/03 | 222 | 225 | 221 | 225 | 42,000 |
| 2003/06/02 | 226 | 226 | 221 | 221 | 34,000 |
| 2003/05/30 | 223 | 225 | 223 | 225 | 17,000 |
| 2003/05/29 | 224 | 224 | 220 | 223 | 29,000 |
| 2003/05/28 | 222 | 224 | 222 | 222 | 27,000 |
| 2003/05/27 | 222 | 222 | 220 | 220 | 29,000 |
| 2003/05/26 | 226 | 226 | 223 | 223 | 34,000 |
| 2003/05/23 | 227 | 227 | 226 | 227 | 50,000 |
| 2003/05/22 | 222 | 227 | 221 | 223 | 22,000 |
| 2003/05/21 | 223 | 225 | 221 | 222 | 24,000 |
| 2003/05/20 | 220 | 223 | 220 | 223 | 18,000 |
| 2003/05/19 | 227 | 227 | 223 | 223 | 17,000 |
| 2003/05/16 | 228 | 229 | 225 | 225 | 27,000 |
| 2003/05/15 | 226 | 227 | 223 | 227 | 265,000 |
| 2003/05/14 | 228 | 228 | 226 | 226 | 26,000 |
| 2003/05/13 | 227 | 228 | 226 | 228 | 30,000 |
| 2003/05/12 | 223 | 224 | 223 | 224 | 15,000 |
| 2003/05/09 | 220 | 223 | 220 | 222 | 24,000 |
| 2003/05/08 | 228 | 228 | 221 | 221 | 47,000 |
| 2003/05/07 | 224 | 228 | 224 | 226 | 100,000 |
| 2003/05/06 | 227 | 228 | 226 | 226 | 17,000 |
| 2003/05/02 | 226 | 226 | 222 | 223 | 34,000 |
| 2003/05/01 | 228 | 229 | 223 | 227 | 173,000 |
| 2003/04/30 | 220 | 228 | 220 | 228 | 20,000 |
| 2003/04/28 | 216 | 219 | 216 | 219 | 10,000 |
| 2003/04/25 | 229 | 229 | 216 | 216 | 126,000 |
| 2003/04/24 | 227 | 227 | 225 | 227 | 14,000 |
| 2003/04/23 | 230 | 230 | 225 | 225 | 16,000 |
| 2003/04/22 | 233 | 233 | 229 | 230 | 24,000 |
| 2003/04/21 | 230 | 232 | 229 | 232 | 31,000 |
| 2003/04/18 | 230 | 230 | 223 | 226 | 44,000 |
| 2003/04/17 | 224 | 228 | 224 | 227 | 16,000 |
| 2003/04/16 | 228 | 228 | 224 | 225 | 13,000 |
| 2003/04/15 | 230 | 231 | 222 | 224 | 32,000 |
| 2003/04/14 | 226 | 230 | 225 | 227 | 19,000 |
| 2003/04/11 | 225 | 231 | 224 | 231 | 31,000 |
| 2003/04/10 | 232 | 232 | 224 | 225 | 33,000 |
| 2003/04/09 | 225 | 232 | 225 | 232 | 19,000 |
| 2003/04/08 | 229 | 230 | 228 | 228 | 7,000 |
| 2003/04/07 | 233 | 233 | 229 | 232 | 5,000 |
| 2003/04/04 | 225 | 232 | 225 | 230 | 92,000 |
| 2003/04/03 | 234 | 234 | 224 | 224 | 11,000 |
| 2003/04/02 | 223 | 228 | 223 | 228 | 13,000 |
| 2003/04/01 | 218 | 223 | 218 | 223 | 12,000 |
| 2003/03/31 | 232 | 232 | 226 | 227 | 9,000 |
| 2003/03/28 | 229 | 232 | 229 | 232 | 26,000 |
| 2003/03/27 | 221 | 229 | 221 | 229 | 24,000 |
| 2003/03/26 | 223 | 229 | 223 | 228 | 39,000 |
| 2003/03/25 | 230 | 230 | 226 | 229 | 29,000 |
| 2003/03/24 | 217 | 230 | 217 | 230 | 54,000 |
| 2003/03/20 | 212 | 216 | 212 | 216 | 42,000 |
| 2003/03/19 | 213 | 214 | 211 | 212 | 39,000 |
| 2003/03/18 | 215 | 218 | 215 | 217 | 13,000 |
| 2003/03/17 | 218 | 218 | 214 | 214 | 40,000 |
| 2003/03/14 | 208 | 218 | 208 | 218 | 140,000 |
| 2003/03/13 | 227 | 227 | 223 | 223 | 12,000 |
| 2003/03/12 | 226 | 227 | 225 | 227 | 41,000 |
| 2003/03/11 | 226 | 228 | 225 | 227 | 25,000 |
| 2003/03/10 | 225 | 226 | 223 | 226 | 39,000 |
| 2003/03/07 | 230 | 231 | 225 | 225 | 27,000 |
| 2003/03/06 | 227 | 233 | 227 | 230 | 51,000 |
| 2003/03/05 | 222 | 226 | 222 | 225 | 57,000 |
| 2003/03/04 | 227 | 233 | 227 | 230 | 43,000 |
| 2003/03/03 | 224 | 228 | 224 | 226 | 48,000 |
| 2003/02/28 | 228 | 228 | 223 | 224 | 16,000 |
| 2003/02/27 | 227 | 228 | 227 | 228 | 45,000 |
| 2003/02/26 | 226 | 227 | 224 | 224 | 27,000 |
| 2003/02/25 | 229 | 229 | 223 | 224 | 51,000 |
| 2003/02/24 | 234 | 234 | 228 | 228 | 37,000 |
| 2003/02/21 | 236 | 236 | 234 | 234 | 16,000 |
| 2003/02/20 | 234 | 236 | 234 | 235 | 25,000 |
| 2003/02/19 | 235 | 236 | 230 | 234 | 27,000 |
| 2003/02/18 | 235 | 238 | 233 | 235 | 36,000 |
| 2003/02/17 | 235 | 237 | 234 | 234 | 34,000 |
| 2003/02/14 | 230 | 232 | 230 | 232 | 47,000 |
| 2003/02/13 | 233 | 234 | 232 | 234 | 53,000 |
| 2003/02/12 | 231 | 234 | 231 | 233 | 38,000 |
| 2003/02/10 | 233 | 233 | 230 | 231 | 10,000 |
| 2003/02/07 | 229 | 232 | 228 | 231 | 45,000 |
| 2003/02/06 | 234 | 234 | 228 | 228 | 144,000 |
| 2003/02/05 | 229 | 235 | 229 | 230 | 42,000 |
| 2003/02/04 | 230 | 231 | 228 | 228 | 23,000 |
| 2003/02/03 | 233 | 233 | 227 | 230 | 14,000 |
| 2003/01/31 | 226 | 231 | 224 | 228 | 51,000 |
| 2003/01/30 | 220 | 229 | 220 | 229 | 26,000 |
| 2003/01/29 | 229 | 229 | 221 | 221 | 18,000 |
| 2003/01/28 | 230 | 231 | 226 | 227 | 8,000 |
| 2003/01/27 | 234 | 234 | 231 | 231 | 12,000 |
| 2003/01/24 | 238 | 238 | 233 | 235 | 27,000 |
| 2003/01/23 | 234 | 235 | 233 | 233 | 47,000 |
| 2003/01/22 | 234 | 234 | 228 | 230 | 29,000 |
| 2003/01/21 | 235 | 239 | 234 | 234 | 81,000 |
| 2003/01/20 | 227 | 235 | 227 | 235 | 25,000 |
| 2003/01/17 | 233 | 233 | 227 | 229 | 14,000 |
| 2003/01/16 | 229 | 232 | 229 | 232 | 25,000 |
| 2003/01/15 | 226 | 238 | 225 | 234 | 64,000 |
| 2003/01/14 | 222 | 226 | 222 | 226 | 17,000 |
| 2003/01/10 | 220 | 222 | 217 | 222 | 15,000 |
| 2003/01/09 | 223 | 223 | 220 | 222 | 15,000 |
| 2003/01/08 | 226 | 226 | 224 | 224 | 24,000 |
| 2003/01/07 | 226 | 228 | 224 | 225 | 19,000 |
| 2003/01/06 | 221 | 227 | 221 | 227 | 14,000 |