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 |
|---|---|---|---|---|---|
| 2006/12/29 | 476 | 479 | 475 | 476 | 33,000 |
| 2006/12/28 | 483 | 483 | 475 | 478 | 88,000 |
| 2006/12/27 | 487 | 490 | 481 | 483 | 60,000 |
| 2006/12/26 | 483 | 483 | 475 | 482 | 73,000 |
| 2006/12/25 | 488 | 488 | 478 | 481 | 76,000 |
| 2006/12/22 | 490 | 491 | 484 | 486 | 83,000 |
| 2006/12/21 | 480 | 499 | 478 | 498 | 341,000 |
| 2006/12/20 | 477 | 477 | 470 | 475 | 153,000 |
| 2006/12/19 | 474 | 477 | 468 | 471 | 159,000 |
| 2006/12/18 | 477 | 479 | 473 | 477 | 107,000 |
| 2006/12/15 | 473 | 481 | 472 | 478 | 124,000 |
| 2006/12/14 | 477 | 477 | 471 | 475 | 109,000 |
| 2006/12/13 | 477 | 477 | 472 | 476 | 222,000 |
| 2006/12/12 | 477 | 486 | 474 | 475 | 317,000 |
| 2006/12/11 | 459 | 469 | 454 | 462 | 221,000 |
| 2006/12/08 | 450 | 454 | 450 | 454 | 182,000 |
| 2006/12/07 | 451 | 456 | 448 | 452 | 207,000 |
| 2006/12/06 | 437 | 449 | 437 | 449 | 152,000 |
| 2006/12/05 | 449 | 450 | 442 | 442 | 87,000 |
| 2006/12/04 | 451 | 451 | 441 | 449 | 66,000 |
| 2006/12/01 | 450 | 454 | 449 | 450 | 56,000 |
| 2006/11/30 | 447 | 452 | 444 | 449 | 127,000 |
| 2006/11/29 | 432 | 436 | 429 | 436 | 142,000 |
| 2006/11/28 | 415 | 425 | 415 | 423 | 118,000 |
| 2006/11/27 | 413 | 419 | 413 | 419 | 102,000 |
| 2006/11/24 | 420 | 420 | 409 | 411 | 192,000 |
| 2006/11/22 | 422 | 425 | 413 | 424 | 132,000 |
| 2006/11/21 | 438 | 438 | 419 | 426 | 92,000 |
| 2006/11/20 | 455 | 456 | 436 | 441 | 91,000 |
| 2006/11/17 | 465 | 465 | 447 | 452 | 70,000 |
| 2006/11/16 | 465 | 477 | 460 | 463 | 184,000 |
| 2006/11/15 | 469 | 469 | 463 | 466 | 45,000 |
| 2006/11/14 | 478 | 478 | 468 | 468 | 151,000 |
| 2006/11/13 | 468 | 479 | 462 | 468 | 46,000 |
| 2006/11/10 | 483 | 483 | 472 | 478 | 60,000 |
| 2006/11/09 | 481 | 489 | 481 | 485 | 62,000 |
| 2006/11/08 | 486 | 491 | 479 | 479 | 53,000 |
| 2006/11/07 | 488 | 491 | 487 | 488 | 25,000 |
| 2006/11/06 | 486 | 494 | 486 | 493 | 33,000 |
| 2006/11/02 | 487 | 493 | 487 | 491 | 16,000 |
| 2006/11/01 | 489 | 493 | 486 | 492 | 42,000 |
| 2006/10/31 | 493 | 493 | 483 | 489 | 62,000 |
| 2006/10/30 | 490 | 499 | 482 | 491 | 99,000 |
| 2006/10/27 | 508 | 508 | 490 | 501 | 100,000 |
| 2006/10/26 | 505 | 509 | 499 | 508 | 51,000 |
| 2006/10/25 | 511 | 512 | 497 | 500 | 75,000 |
| 2006/10/24 | 506 | 506 | 490 | 501 | 76,000 |
| 2006/10/23 | 491 | 509 | 491 | 505 | 80,000 |
| 2006/10/20 | 494 | 497 | 488 | 496 | 66,000 |
| 2006/10/19 | 504 | 504 | 496 | 498 | 38,000 |
| 2006/10/18 | 489 | 498 | 489 | 498 | 78,000 |
| 2006/10/17 | 501 | 501 | 486 | 494 | 82,000 |
| 2006/10/16 | 476 | 504 | 476 | 501 | 167,000 |
| 2006/10/13 | 478 | 492 | 475 | 479 | 225,000 |
| 2006/10/12 | 459 | 470 | 452 | 470 | 179,000 |
| 2006/10/11 | 481 | 486 | 469 | 474 | 159,000 |
| 2006/10/10 | 487 | 497 | 478 | 490 | 169,000 |
| 2006/10/06 | 515 | 515 | 491 | 492 | 283,000 |
| 2006/10/05 | 501 | 513 | 499 | 513 | 65,000 |
| 2006/10/04 | 514 | 515 | 505 | 511 | 101,000 |
| 2006/10/03 | 514 | 514 | 511 | 513 | 92,000 |
| 2006/10/02 | 513 | 515 | 511 | 513 | 172,000 |
| 2006/09/29 | 507 | 511 | 507 | 510 | 54,000 |
| 2006/09/28 | 513 | 513 | 507 | 507 | 37,000 |
| 2006/09/27 | 512 | 512 | 508 | 512 | 59,000 |
| 2006/09/26 | 511 | 511 | 506 | 509 | 51,000 |
| 2006/09/25 | 515 | 515 | 507 | 513 | 56,000 |
| 2006/09/22 | 507 | 513 | 507 | 507 | 75,000 |
| 2006/09/21 | 508 | 510 | 506 | 507 | 100,000 |
| 2006/09/20 | 507 | 511 | 506 | 507 | 149,000 |
| 2006/09/19 | 517 | 518 | 509 | 509 | 29,000 |
| 2006/09/15 | 513 | 523 | 506 | 507 | 56,000 |
| 2006/09/14 | 512 | 516 | 509 | 512 | 95,000 |
| 2006/09/13 | 509 | 514 | 500 | 506 | 103,000 |
| 2006/09/12 | 517 | 517 | 506 | 506 | 106,000 |
| 2006/09/11 | 520 | 529 | 511 | 512 | 146,000 |
| 2006/09/08 | 517 | 523 | 513 | 520 | 226,000 |
| 2006/09/07 | 520 | 520 | 509 | 512 | 118,000 |
| 2006/09/06 | 519 | 528 | 517 | 520 | 283,000 |
| 2006/09/05 | 518 | 519 | 506 | 517 | 169,000 |
| 2006/09/04 | 519 | 523 | 516 | 518 | 198,000 |
| 2006/09/01 | 507 | 510 | 504 | 510 | 78,000 |
| 2006/08/31 | 506 | 513 | 503 | 505 | 114,000 |
| 2006/08/30 | 503 | 508 | 500 | 500 | 57,000 |
| 2006/08/29 | 508 | 509 | 498 | 503 | 82,000 |
| 2006/08/28 | 510 | 513 | 498 | 499 | 92,000 |
| 2006/08/25 | 520 | 525 | 512 | 512 | 149,000 |
| 2006/08/24 | 530 | 530 | 521 | 523 | 177,000 |
| 2006/08/23 | 535 | 540 | 527 | 528 | 49,000 |
| 2006/08/22 | 528 | 530 | 523 | 530 | 75,000 |
| 2006/08/21 | 545 | 545 | 521 | 523 | 111,000 |
| 2006/08/18 | 523 | 541 | 520 | 530 | 144,000 |
| 2006/08/17 | 520 | 528 | 514 | 522 | 129,000 |
| 2006/08/16 | 516 | 521 | 511 | 519 | 162,000 |
| 2006/08/15 | 516 | 523 | 510 | 515 | 133,000 |
| 2006/08/14 | 495 | 515 | 494 | 515 | 273,000 |
| 2006/08/11 | 497 | 504 | 489 | 494 | 207,000 |
| 2006/08/10 | 486 | 520 | 484 | 498 | 318,000 |
| 2006/08/09 | 479 | 492 | 472 | 491 | 125,000 |
| 2006/08/08 | 465 | 485 | 461 | 484 | 94,000 |
| 2006/08/07 | 498 | 501 | 474 | 475 | 128,000 |
| 2006/08/04 | 487 | 498 | 484 | 492 | 60,000 |
| 2006/08/03 | 502 | 510 | 485 | 487 | 180,000 |
| 2006/08/02 | 495 | 512 | 492 | 497 | 176,000 |
| 2006/08/01 | 490 | 508 | 489 | 491 | 159,000 |
| 2006/07/31 | 481 | 521 | 478 | 496 | 543,000 |
| 2006/07/28 | 459 | 479 | 449 | 476 | 203,000 |
| 2006/07/27 | 460 | 472 | 445 | 463 | 156,000 |
| 2006/07/26 | 472 | 477 | 457 | 465 | 223,000 |
| 2006/07/25 | 479 | 479 | 463 | 472 | 225,000 |
| 2006/07/24 | 458 | 470 | 449 | 469 | 333,000 |
| 2006/07/21 | 448 | 469 | 447 | 463 | 264,000 |
| 2006/07/20 | 433 | 447 | 428 | 447 | 80,000 |
| 2006/07/19 | 422 | 430 | 405 | 428 | 165,000 |
| 2006/07/18 | 445 | 446 | 425 | 427 | 98,000 |
| 2006/07/14 | 450 | 459 | 444 | 444 | 110,000 |
| 2006/07/13 | 454 | 462 | 454 | 460 | 28,000 |
| 2006/07/12 | 470 | 470 | 457 | 459 | 72,000 |
| 2006/07/11 | 472 | 476 | 467 | 471 | 100,000 |
| 2006/07/10 | 466 | 470 | 456 | 469 | 73,000 |
| 2006/07/07 | 465 | 473 | 463 | 465 | 110,000 |
| 2006/07/06 | 462 | 468 | 457 | 460 | 78,000 |
| 2006/07/05 | 465 | 467 | 457 | 459 | 76,000 |
| 2006/07/04 | 470 | 480 | 465 | 467 | 230,000 |
| 2006/07/03 | 468 | 471 | 459 | 463 | 88,000 |
| 2006/06/30 | 468 | 468 | 454 | 462 | 150,000 |
| 2006/06/29 | 451 | 460 | 446 | 460 | 221,000 |
| 2006/06/28 | 460 | 465 | 450 | 460 | 140,000 |
| 2006/06/27 | 473 | 474 | 467 | 471 | 30,000 |
| 2006/06/26 | 474 | 478 | 465 | 473 | 55,000 |
| 2006/06/23 | 469 | 479 | 468 | 474 | 100,000 |
| 2006/06/22 | 475 | 486 | 470 | 479 | 82,000 |
| 2006/06/21 | 484 | 507 | 468 | 470 | 179,000 |
| 2006/06/20 | 486 | 490 | 484 | 484 | 25,000 |
| 2006/06/19 | 493 | 499 | 481 | 489 | 105,000 |
| 2006/06/16 | 480 | 499 | 477 | 486 | 274,000 |
| 2006/06/15 | 475 | 497 | 473 | 474 | 173,000 |
| 2006/06/14 | 460 | 488 | 457 | 468 | 104,000 |
| 2006/06/13 | 485 | 492 | 465 | 470 | 242,000 |
| 2006/06/12 | 484 | 492 | 473 | 485 | 159,000 |
| 2006/06/09 | 471 | 481 | 459 | 479 | 268,000 |
| 2006/06/08 | 489 | 489 | 453 | 461 | 287,000 |
| 2006/06/07 | 497 | 515 | 485 | 490 | 268,000 |
| 2006/06/06 | 519 | 519 | 500 | 505 | 160,000 |
| 2006/06/05 | 520 | 530 | 508 | 518 | 287,000 |
| 2006/06/02 | 538 | 538 | 493 | 530 | 210,000 |
| 2006/06/01 | 535 | 545 | 525 | 528 | 177,000 |
| 2006/05/31 | 521 | 532 | 519 | 525 | 278,000 |
| 2006/05/30 | 573 | 573 | 540 | 547 | 337,000 |
| 2006/05/29 | 549 | 566 | 548 | 566 | 433,000 |
| 2006/05/26 | 535 | 554 | 532 | 545 | 299,000 |
| 2006/05/25 | 539 | 539 | 516 | 525 | 176,000 |
| 2006/05/24 | 536 | 539 | 514 | 525 | 183,000 |
| 2006/05/23 | 516 | 543 | 505 | 527 | 427,000 |
| 2006/05/22 | 557 | 561 | 531 | 532 | 185,000 |
| 2006/05/19 | 574 | 576 | 525 | 556 | 637,000 |
| 2006/05/18 | 553 | 581 | 550 | 574 | 361,000 |
| 2006/05/17 | 574 | 590 | 563 | 583 | 215,000 |
| 2006/05/16 | 598 | 600 | 565 | 576 | 209,000 |
| 2006/05/15 | 597 | 602 | 590 | 597 | 127,000 |
| 2006/05/12 | 610 | 610 | 577 | 603 | 263,000 |
| 2006/05/11 | 615 | 622 | 606 | 609 | 124,000 |
| 2006/05/10 | 634 | 634 | 611 | 622 | 368,000 |
| 2006/05/09 | 620 | 631 | 620 | 627 | 439,000 |
| 2006/05/08 | 624 | 625 | 608 | 613 | 163,000 |
| 2006/05/02 | 599 | 619 | 599 | 611 | 114,000 |
| 2006/05/01 | 608 | 613 | 600 | 604 | 201,000 |
| 2006/04/28 | 620 | 620 | 608 | 612 | 150,000 |
| 2006/04/27 | 613 | 617 | 607 | 613 | 133,000 |
| 2006/04/26 | 617 | 624 | 609 | 614 | 137,000 |
| 2006/04/25 | 610 | 624 | 608 | 621 | 281,000 |
| 2006/04/24 | 628 | 630 | 607 | 612 | 311,000 |
| 2006/04/21 | 633 | 659 | 625 | 635 | 329,000 |
| 2006/04/20 | 640 | 640 | 625 | 633 | 160,000 |
| 2006/04/19 | 647 | 653 | 635 | 641 | 170,000 |
| 2006/04/18 | 632 | 643 | 628 | 642 | 146,000 |
| 2006/04/17 | 660 | 660 | 624 | 640 | 249,000 |
| 2006/04/14 | 660 | 660 | 643 | 655 | 102,000 |
| 2006/04/13 | 657 | 660 | 644 | 654 | 196,000 |
| 2006/04/12 | 652 | 660 | 652 | 652 | 314,000 |
| 2006/04/11 | 683 | 683 | 647 | 661 | 587,000 |
| 2006/04/10 | 694 | 700 | 677 | 680 | 521,000 |
| 2006/04/07 | 673 | 705 | 665 | 704 | 605,000 |
| 2006/04/06 | 666 | 687 | 654 | 672 | 407,000 |
| 2006/04/05 | 674 | 690 | 643 | 666 | 521,000 |
| 2006/04/04 | 672 | 686 | 668 | 679 | 184,000 |
| 2006/04/03 | 669 | 680 | 664 | 677 | 205,000 |
| 2006/03/31 | 684 | 687 | 664 | 668 | 217,000 |
| 2006/03/30 | 688 | 688 | 673 | 681 | 254,000 |
| 2006/03/29 | 662 | 689 | 662 | 681 | 284,000 |
| 2006/03/28 | 675 | 675 | 656 | 670 | 145,000 |
| 2006/03/27 | 674 | 685 | 668 | 679 | 219,000 |
| 2006/03/24 | 662 | 684 | 662 | 674 | 261,000 |
| 2006/03/23 | 689 | 698 | 663 | 672 | 271,000 |
| 2006/03/22 | 700 | 701 | 687 | 692 | 272,000 |
| 2006/03/20 | 699 | 709 | 678 | 694 | 745,000 |
| 2006/03/17 | 672 | 696 | 672 | 696 | 654,000 |
| 2006/03/16 | 679 | 690 | 672 | 676 | 631,000 |
| 2006/03/15 | 622 | 676 | 618 | 671 | 616,000 |
| 2006/03/14 | 621 | 635 | 614 | 617 | 155,000 |
| 2006/03/13 | 615 | 638 | 615 | 625 | 219,000 |
| 2006/03/10 | 583 | 602 | 577 | 595 | 188,000 |
| 2006/03/09 | 573 | 597 | 568 | 586 | 147,000 |
| 2006/03/08 | 574 | 581 | 561 | 572 | 236,000 |
| 2006/03/07 | 588 | 604 | 575 | 578 | 240,000 |
| 2006/03/06 | 601 | 608 | 585 | 598 | 145,000 |
| 2006/03/03 | 600 | 621 | 579 | 590 | 259,000 |
| 2006/03/02 | 591 | 603 | 590 | 591 | 86,000 |
| 2006/03/01 | 586 | 602 | 586 | 591 | 198,000 |
| 2006/02/28 | 617 | 624 | 571 | 606 | 244,000 |
| 2006/02/27 | 618 | 639 | 607 | 614 | 177,000 |
| 2006/02/24 | 612 | 621 | 609 | 611 | 121,000 |
| 2006/02/23 | 580 | 618 | 580 | 603 | 169,000 |
| 2006/02/22 | 595 | 608 | 572 | 587 | 162,000 |
| 2006/02/21 | 566 | 607 | 566 | 585 | 234,000 |
| 2006/02/20 | 550 | 597 | 530 | 575 | 645,000 |
| 2006/02/17 | 621 | 645 | 605 | 610 | 424,000 |
| 2006/02/16 | 647 | 661 | 613 | 651 | 166,000 |
| 2006/02/15 | 666 | 678 | 648 | 650 | 131,000 |
| 2006/02/14 | 651 | 670 | 600 | 670 | 255,000 |
| 2006/02/13 | 663 | 683 | 660 | 671 | 300,000 |
| 2006/02/10 | 695 | 695 | 659 | 683 | 182,000 |
| 2006/02/09 | 707 | 716 | 692 | 694 | 465,000 |
| 2006/02/08 | 710 | 710 | 674 | 690 | 460,000 |
| 2006/02/07 | 709 | 718 | 701 | 710 | 332,000 |
| 2006/02/06 | 670 | 710 | 670 | 703 | 599,000 |
| 2006/02/03 | 654 | 672 | 652 | 663 | 184,000 |
| 2006/02/02 | 655 | 669 | 655 | 662 | 115,000 |
| 2006/02/01 | 671 | 675 | 652 | 658 | 162,000 |
| 2006/01/31 | 687 | 687 | 663 | 671 | 139,000 |
| 2006/01/30 | 688 | 695 | 678 | 683 | 436,000 |
| 2006/01/27 | 637 | 658 | 637 | 658 | 236,000 |
| 2006/01/26 | 648 | 652 | 630 | 632 | 263,000 |
| 2006/01/25 | 647 | 652 | 635 | 638 | 177,000 |
| 2006/01/24 | 606 | 641 | 606 | 641 | 284,000 |
| 2006/01/23 | 605 | 634 | 603 | 604 | 435,000 |
| 2006/01/20 | 640 | 669 | 636 | 645 | 458,000 |
| 2006/01/19 | 570 | 637 | 570 | 636 | 271,000 |
| 2006/01/18 | 645 | 650 | 563 | 590 | 427,000 |
| 2006/01/17 | 645 | 675 | 640 | 649 | 266,000 |
| 2006/01/16 | 647 | 677 | 640 | 675 | 268,000 |
| 2006/01/13 | 659 | 670 | 637 | 643 | 487,000 |
| 2006/01/12 | 661 | 668 | 655 | 655 | 376,000 |
| 2006/01/11 | 674 | 674 | 637 | 651 | 1,127,000 |
| 2006/01/10 | 704 | 710 | 691 | 694 | 416,000 |
| 2006/01/06 | 710 | 713 | 702 | 705 | 241,000 |
| 2006/01/05 | 708 | 724 | 696 | 716 | 382,000 |
| 2006/01/04 | 714 | 714 | 680 | 708 | 213,000 |