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 |
|---|---|---|---|---|---|
| 2008/12/30 | 502 | 515 | 502 | 515 | 28,000 |
| 2008/12/29 | 508 | 515 | 493 | 512 | 43,000 |
| 2008/12/26 | 493 | 508 | 493 | 508 | 25,000 |
| 2008/12/25 | 501 | 502 | 490 | 491 | 24,000 |
| 2008/12/24 | 485 | 488 | 485 | 486 | 25,000 |
| 2008/12/22 | 480 | 503 | 480 | 500 | 33,000 |
| 2008/12/19 | 483 | 488 | 480 | 480 | 30,000 |
| 2008/12/18 | 500 | 501 | 488 | 488 | 28,000 |
| 2008/12/17 | 499 | 499 | 488 | 499 | 27,000 |
| 2008/12/16 | 488 | 493 | 486 | 486 | 15,000 |
| 2008/12/15 | 496 | 503 | 480 | 495 | 75,000 |
| 2008/12/12 | 500 | 500 | 476 | 476 | 109,000 |
| 2008/12/11 | 492 | 500 | 490 | 499 | 59,000 |
| 2008/12/10 | 491 | 510 | 491 | 494 | 39,000 |
| 2008/12/09 | 500 | 506 | 495 | 500 | 130,000 |
| 2008/12/08 | 500 | 502 | 492 | 499 | 107,000 |
| 2008/12/05 | 495 | 500 | 485 | 494 | 66,000 |
| 2008/12/04 | 485 | 502 | 485 | 492 | 74,000 |
| 2008/12/03 | 490 | 497 | 485 | 490 | 84,000 |
| 2008/12/02 | 480 | 490 | 475 | 477 | 73,000 |
| 2008/12/01 | 490 | 491 | 479 | 485 | 84,000 |
| 2008/11/28 | 484 | 493 | 479 | 493 | 179,000 |
| 2008/11/27 | 487 | 496 | 479 | 489 | 94,000 |
| 2008/11/26 | 481 | 481 | 466 | 477 | 39,000 |
| 2008/11/25 | 489 | 494 | 469 | 488 | 62,000 |
| 2008/11/21 | 466 | 470 | 437 | 469 | 38,000 |
| 2008/11/20 | 469 | 478 | 469 | 471 | 19,000 |
| 2008/11/19 | 484 | 494 | 461 | 479 | 43,000 |
| 2008/11/18 | 470 | 490 | 469 | 472 | 39,000 |
| 2008/11/17 | 453 | 478 | 450 | 469 | 41,000 |
| 2008/11/14 | 474 | 490 | 463 | 463 | 48,000 |
| 2008/11/13 | 460 | 479 | 460 | 470 | 35,000 |
| 2008/11/12 | 473 | 483 | 473 | 478 | 24,000 |
| 2008/11/11 | 500 | 500 | 481 | 481 | 45,000 |
| 2008/11/10 | 498 | 512 | 492 | 506 | 51,000 |
| 2008/11/07 | 490 | 528 | 480 | 483 | 124,000 |
| 2008/11/06 | 542 | 560 | 513 | 515 | 102,000 |
| 2008/11/05 | 555 | 574 | 549 | 572 | 98,000 |
| 2008/11/04 | 533 | 559 | 526 | 531 | 78,000 |
| 2008/10/31 | 544 | 550 | 530 | 543 | 154,000 |
| 2008/10/30 | 522 | 535 | 501 | 534 | 120,000 |
| 2008/10/29 | 494 | 516 | 475 | 516 | 96,000 |
| 2008/10/28 | 432 | 454 | 410 | 454 | 149,000 |
| 2008/10/27 | 476 | 477 | 429 | 437 | 158,000 |
| 2008/10/24 | 539 | 539 | 514 | 526 | 144,000 |
| 2008/10/23 | 511 | 524 | 495 | 524 | 80,000 |
| 2008/10/22 | 551 | 551 | 522 | 543 | 98,000 |
| 2008/10/21 | 574 | 574 | 531 | 551 | 135,000 |
| 2008/10/20 | 491 | 526 | 491 | 524 | 114,000 |
| 2008/10/17 | 499 | 499 | 486 | 491 | 89,000 |
| 2008/10/16 | 466 | 474 | 452 | 474 | 61,000 |
| 2008/10/15 | 496 | 510 | 489 | 501 | 69,000 |
| 2008/10/14 | 477 | 497 | 477 | 497 | 45,000 |
| 2008/10/10 | 413 | 420 | 403 | 417 | 54,000 |
| 2008/10/09 | 450 | 450 | 425 | 440 | 61,000 |
| 2008/10/08 | 479 | 487 | 449 | 449 | 77,000 |
| 2008/10/07 | 527 | 527 | 486 | 494 | 165,000 |
| 2008/10/06 | 568 | 570 | 540 | 540 | 82,000 |
| 2008/10/03 | 584 | 584 | 569 | 576 | 65,000 |
| 2008/10/02 | 592 | 593 | 573 | 574 | 76,000 |
| 2008/10/01 | 600 | 600 | 587 | 590 | 51,000 |
| 2008/09/30 | 567 | 592 | 565 | 589 | 78,000 |
| 2008/09/29 | 585 | 587 | 576 | 587 | 65,000 |
| 2008/09/26 | 602 | 608 | 561 | 576 | 150,000 |
| 2008/09/25 | 601 | 611 | 592 | 592 | 129,000 |
| 2008/09/24 | 593 | 600 | 585 | 594 | 77,000 |
| 2008/09/22 | 604 | 624 | 604 | 613 | 90,000 |
| 2008/09/19 | 577 | 625 | 576 | 624 | 258,000 |
| 2008/09/18 | 575 | 596 | 563 | 587 | 192,000 |
| 2008/09/17 | 579 | 588 | 570 | 579 | 356,000 |
| 2008/09/16 | 592 | 615 | 587 | 587 | 397,000 |
| 2008/09/12 | 599 | 605 | 596 | 599 | 138,000 |
| 2008/09/11 | 589 | 600 | 586 | 589 | 107,000 |
| 2008/09/10 | 589 | 620 | 585 | 599 | 130,000 |
| 2008/09/09 | 599 | 607 | 597 | 599 | 78,000 |
| 2008/09/08 | 582 | 612 | 582 | 612 | 110,000 |
| 2008/09/05 | 590 | 593 | 581 | 581 | 138,000 |
| 2008/09/04 | 596 | 600 | 586 | 598 | 64,000 |
| 2008/09/03 | 572 | 592 | 572 | 592 | 53,000 |
| 2008/09/02 | 582 | 589 | 560 | 564 | 77,000 |
| 2008/09/01 | 593 | 593 | 580 | 580 | 44,000 |
| 2008/08/29 | 599 | 599 | 588 | 596 | 149,000 |
| 2008/08/28 | 581 | 589 | 579 | 579 | 46,000 |
| 2008/08/27 | 589 | 595 | 580 | 580 | 59,000 |
| 2008/08/26 | 582 | 592 | 580 | 587 | 61,000 |
| 2008/08/25 | 593 | 595 | 588 | 592 | 43,000 |
| 2008/08/22 | 580 | 580 | 570 | 573 | 42,000 |
| 2008/08/21 | 576 | 576 | 570 | 571 | 19,000 |
| 2008/08/20 | 573 | 578 | 571 | 576 | 51,000 |
| 2008/08/19 | 595 | 595 | 573 | 575 | 47,000 |
| 2008/08/18 | 594 | 597 | 583 | 593 | 61,000 |
| 2008/08/15 | 570 | 597 | 570 | 584 | 30,000 |
| 2008/08/14 | 575 | 578 | 571 | 575 | 33,000 |
| 2008/08/13 | 597 | 597 | 571 | 578 | 42,000 |
| 2008/08/12 | 602 | 604 | 598 | 599 | 59,000 |
| 2008/08/11 | 605 | 606 | 600 | 606 | 61,000 |
| 2008/08/08 | 615 | 615 | 605 | 605 | 49,000 |
| 2008/08/07 | 628 | 628 | 618 | 620 | 25,000 |
| 2008/08/06 | 619 | 630 | 617 | 628 | 77,000 |
| 2008/08/05 | 609 | 620 | 608 | 615 | 71,000 |
| 2008/08/04 | 607 | 615 | 607 | 609 | 53,000 |
| 2008/08/01 | 619 | 628 | 614 | 614 | 52,000 |
| 2008/07/31 | 619 | 635 | 618 | 624 | 80,000 |
| 2008/07/30 | 613 | 623 | 607 | 620 | 89,000 |
| 2008/07/29 | 608 | 608 | 600 | 604 | 90,000 |
| 2008/07/28 | 619 | 621 | 609 | 612 | 50,000 |
| 2008/07/25 | 613 | 613 | 606 | 609 | 79,000 |
| 2008/07/24 | 609 | 623 | 604 | 623 | 122,000 |
| 2008/07/23 | 601 | 613 | 601 | 603 | 100,000 |
| 2008/07/22 | 592 | 610 | 592 | 609 | 76,000 |
| 2008/07/18 | 588 | 588 | 577 | 584 | 47,000 |
| 2008/07/17 | 565 | 585 | 565 | 582 | 52,000 |
| 2008/07/16 | 572 | 575 | 566 | 572 | 31,000 |
| 2008/07/15 | 582 | 582 | 560 | 569 | 62,000 |
| 2008/07/14 | 583 | 585 | 579 | 582 | 39,000 |
| 2008/07/11 | 570 | 588 | 565 | 579 | 57,000 |
| 2008/07/10 | 573 | 582 | 573 | 577 | 29,000 |
| 2008/07/09 | 573 | 579 | 572 | 573 | 44,000 |
| 2008/07/08 | 575 | 575 | 567 | 567 | 57,000 |
| 2008/07/07 | 575 | 580 | 571 | 577 | 24,000 |
| 2008/07/04 | 567 | 580 | 558 | 577 | 57,000 |
| 2008/07/03 | 555 | 562 | 555 | 561 | 26,000 |
| 2008/07/02 | 569 | 576 | 555 | 559 | 64,000 |
| 2008/07/01 | 570 | 572 | 565 | 569 | 43,000 |
| 2008/06/30 | 576 | 582 | 570 | 577 | 76,000 |
| 2008/06/27 | 555 | 598 | 549 | 586 | 126,000 |
| 2008/06/26 | 561 | 566 | 555 | 558 | 77,000 |
| 2008/06/25 | 556 | 561 | 544 | 561 | 82,000 |
| 2008/06/24 | 546 | 558 | 534 | 550 | 86,000 |
| 2008/06/23 | 542 | 549 | 530 | 537 | 96,000 |
| 2008/06/20 | 546 | 565 | 544 | 544 | 70,000 |
| 2008/06/19 | 564 | 567 | 547 | 547 | 82,000 |
| 2008/06/18 | 554 | 569 | 554 | 561 | 87,000 |
| 2008/06/17 | 566 | 580 | 545 | 580 | 352,000 |
| 2008/06/16 | 559 | 583 | 550 | 568 | 178,000 |
| 2008/06/13 | 575 | 575 | 555 | 557 | 172,000 |
| 2008/06/12 | 589 | 595 | 575 | 585 | 119,000 |
| 2008/06/11 | 599 | 602 | 581 | 589 | 69,000 |
| 2008/06/10 | 611 | 611 | 596 | 599 | 30,000 |
| 2008/06/09 | 618 | 618 | 605 | 611 | 58,000 |
| 2008/06/06 | 626 | 632 | 621 | 621 | 74,000 |
| 2008/06/05 | 615 | 624 | 614 | 620 | 38,000 |
| 2008/06/04 | 615 | 620 | 610 | 617 | 57,000 |
| 2008/06/03 | 616 | 617 | 602 | 605 | 55,000 |
| 2008/06/02 | 614 | 622 | 606 | 618 | 31,000 |
| 2008/05/30 | 612 | 620 | 612 | 616 | 89,000 |
| 2008/05/29 | 596 | 602 | 591 | 602 | 50,000 |
| 2008/05/28 | 610 | 614 | 593 | 594 | 84,000 |
| 2008/05/27 | 602 | 610 | 602 | 610 | 38,000 |
| 2008/05/26 | 599 | 614 | 594 | 601 | 93,000 |
| 2008/05/23 | 612 | 617 | 598 | 599 | 60,000 |
| 2008/05/22 | 605 | 617 | 599 | 611 | 44,000 |
| 2008/05/21 | 606 | 608 | 595 | 608 | 119,000 |
| 2008/05/20 | 610 | 610 | 605 | 605 | 50,000 |
| 2008/05/19 | 606 | 610 | 599 | 608 | 61,000 |
| 2008/05/16 | 624 | 625 | 605 | 605 | 101,000 |
| 2008/05/15 | 635 | 638 | 618 | 621 | 66,000 |
| 2008/05/14 | 602 | 635 | 602 | 635 | 80,000 |
| 2008/05/13 | 599 | 619 | 596 | 616 | 44,000 |
| 2008/05/12 | 587 | 600 | 580 | 599 | 46,000 |
| 2008/05/09 | 619 | 623 | 602 | 607 | 75,000 |
| 2008/05/08 | 627 | 633 | 625 | 629 | 35,000 |
| 2008/05/07 | 639 | 640 | 622 | 626 | 59,000 |
| 2008/05/02 | 624 | 632 | 623 | 630 | 20,000 |
| 2008/05/01 | 621 | 629 | 620 | 622 | 40,000 |
| 2008/04/30 | 630 | 631 | 613 | 620 | 56,000 |
| 2008/04/28 | 625 | 632 | 620 | 630 | 42,000 |
| 2008/04/25 | 633 | 640 | 623 | 632 | 53,000 |
| 2008/04/24 | 617 | 622 | 613 | 613 | 18,000 |
| 2008/04/23 | 622 | 622 | 613 | 619 | 43,000 |
| 2008/04/22 | 632 | 632 | 611 | 612 | 51,000 |
| 2008/04/21 | 633 | 638 | 630 | 631 | 29,000 |
| 2008/04/18 | 630 | 630 | 620 | 629 | 43,000 |
| 2008/04/17 | 633 | 639 | 616 | 630 | 45,000 |
| 2008/04/16 | 620 | 634 | 620 | 632 | 26,000 |
| 2008/04/15 | 611 | 625 | 611 | 624 | 89,000 |
| 2008/04/14 | 623 | 623 | 601 | 610 | 63,000 |
| 2008/04/11 | 612 | 623 | 609 | 615 | 130,000 |
| 2008/04/10 | 613 | 616 | 610 | 610 | 56,000 |
| 2008/04/09 | 648 | 648 | 611 | 618 | 120,000 |
| 2008/04/08 | 656 | 663 | 645 | 648 | 63,000 |
| 2008/04/07 | 644 | 652 | 640 | 647 | 26,000 |
| 2008/04/04 | 643 | 645 | 638 | 642 | 68,000 |
| 2008/04/03 | 660 | 665 | 654 | 661 | 89,000 |
| 2008/04/02 | 650 | 681 | 650 | 671 | 44,000 |
| 2008/04/01 | 660 | 661 | 641 | 652 | 109,000 |
| 2008/03/31 | 660 | 665 | 637 | 660 | 140,000 |
| 2008/03/28 | 692 | 692 | 655 | 661 | 113,000 |
| 2008/03/27 | 698 | 704 | 690 | 698 | 114,000 |
| 2008/03/26 | 710 | 710 | 690 | 701 | 96,000 |
| 2008/03/25 | 685 | 726 | 677 | 720 | 211,000 |
| 2008/03/24 | 639 | 688 | 639 | 675 | 181,000 |
| 2008/03/21 | 663 | 667 | 606 | 638 | 127,000 |
| 2008/03/19 | 619 | 666 | 619 | 653 | 207,000 |
| 2008/03/18 | 593 | 605 | 585 | 596 | 250,000 |
| 2008/03/17 | 591 | 612 | 570 | 583 | 130,000 |
| 2008/03/14 | 640 | 641 | 623 | 623 | 255,000 |
| 2008/03/13 | 668 | 678 | 661 | 666 | 184,000 |
| 2008/03/12 | 661 | 692 | 649 | 668 | 374,000 |
| 2008/03/11 | 666 | 666 | 644 | 654 | 175,000 |
| 2008/03/10 | 670 | 676 | 664 | 668 | 201,000 |
| 2008/03/07 | 651 | 682 | 651 | 673 | 208,000 |
| 2008/03/06 | 639 | 665 | 639 | 660 | 65,000 |
| 2008/03/05 | 643 | 645 | 638 | 638 | 65,000 |
| 2008/03/04 | 642 | 651 | 637 | 637 | 83,000 |
| 2008/03/03 | 654 | 654 | 636 | 639 | 67,000 |
| 2008/02/29 | 652 | 657 | 646 | 654 | 103,000 |
| 2008/02/28 | 653 | 658 | 650 | 650 | 43,000 |
| 2008/02/27 | 658 | 658 | 650 | 658 | 106,000 |
| 2008/02/26 | 669 | 669 | 652 | 652 | 92,000 |
| 2008/02/25 | 676 | 676 | 659 | 670 | 95,000 |
| 2008/02/22 | 656 | 666 | 655 | 655 | 82,000 |
| 2008/02/21 | 644 | 670 | 644 | 666 | 125,000 |
| 2008/02/20 | 670 | 670 | 644 | 644 | 120,000 |
| 2008/02/19 | 676 | 680 | 667 | 670 | 73,000 |
| 2008/02/18 | 680 | 685 | 667 | 667 | 88,000 |
| 2008/02/15 | 685 | 693 | 677 | 679 | 144,000 |
| 2008/02/14 | 684 | 684 | 661 | 675 | 62,000 |
| 2008/02/13 | 681 | 685 | 657 | 658 | 254,000 |
| 2008/02/12 | 682 | 694 | 677 | 691 | 210,000 |
| 2008/02/08 | 684 | 691 | 680 | 681 | 71,000 |
| 2008/02/07 | 685 | 695 | 670 | 685 | 158,000 |
| 2008/02/06 | 671 | 687 | 671 | 683 | 127,000 |
| 2008/02/05 | 699 | 706 | 694 | 705 | 84,000 |
| 2008/02/04 | 668 | 708 | 668 | 700 | 95,000 |
| 2008/02/01 | 679 | 685 | 664 | 677 | 96,000 |
| 2008/01/31 | 645 | 680 | 641 | 679 | 150,000 |
| 2008/01/30 | 648 | 654 | 638 | 640 | 192,000 |
| 2008/01/29 | 635 | 658 | 632 | 658 | 83,000 |
| 2008/01/28 | 639 | 639 | 630 | 633 | 129,000 |
| 2008/01/25 | 647 | 647 | 630 | 647 | 81,000 |
| 2008/01/24 | 627 | 648 | 617 | 637 | 146,000 |
| 2008/01/23 | 604 | 620 | 600 | 618 | 130,000 |
| 2008/01/22 | 607 | 618 | 602 | 602 | 272,000 |
| 2008/01/21 | 635 | 635 | 615 | 618 | 179,000 |
| 2008/01/18 | 641 | 653 | 631 | 648 | 291,000 |
| 2008/01/17 | 653 | 653 | 640 | 645 | 177,000 |
| 2008/01/16 | 647 | 652 | 642 | 643 | 239,000 |
| 2008/01/15 | 658 | 662 | 650 | 650 | 167,000 |
| 2008/01/11 | 670 | 671 | 654 | 664 | 175,000 |
| 2008/01/10 | 658 | 674 | 652 | 669 | 140,000 |
| 2008/01/09 | 625 | 660 | 620 | 658 | 132,000 |
| 2008/01/08 | 615 | 626 | 613 | 625 | 151,000 |
| 2008/01/07 | 625 | 626 | 615 | 617 | 187,000 |
| 2008/01/04 | 660 | 660 | 630 | 632 | 154,000 |