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 |
|---|---|---|---|---|---|
| 2009/12/30 | 302 | 310 | 302 | 310 | 38,000 |
| 2009/12/29 | 292 | 301 | 292 | 301 | 48,000 |
| 2009/12/28 | 297 | 297 | 293 | 293 | 22,000 |
| 2009/12/25 | 297 | 297 | 294 | 296 | 50,000 |
| 2009/12/24 | 294 | 297 | 290 | 295 | 25,000 |
| 2009/12/22 | 289 | 297 | 289 | 290 | 86,000 |
| 2009/12/21 | 289 | 293 | 289 | 289 | 25,000 |
| 2009/12/18 | 291 | 292 | 286 | 291 | 26,000 |
| 2009/12/17 | 294 | 294 | 290 | 293 | 29,000 |
| 2009/12/16 | 293 | 294 | 290 | 294 | 41,000 |
| 2009/12/15 | 290 | 295 | 282 | 294 | 46,000 |
| 2009/12/14 | 291 | 295 | 288 | 291 | 164,000 |
| 2009/12/11 | 277 | 278 | 267 | 276 | 193,000 |
| 2009/12/10 | 265 | 267 | 265 | 267 | 26,000 |
| 2009/12/09 | 263 | 266 | 263 | 264 | 38,000 |
| 2009/12/08 | 262 | 267 | 262 | 263 | 61,000 |
| 2009/12/07 | 265 | 272 | 263 | 267 | 97,000 |
| 2009/12/04 | 261 | 263 | 256 | 260 | 112,000 |
| 2009/12/03 | 254 | 262 | 254 | 259 | 122,000 |
| 2009/12/02 | 255 | 265 | 250 | 252 | 118,000 |
| 2009/12/01 | 255 | 258 | 252 | 256 | 108,000 |
| 2009/11/30 | 253 | 257 | 250 | 250 | 120,000 |
| 2009/11/27 | 269 | 269 | 251 | 252 | 115,000 |
| 2009/11/26 | 268 | 270 | 267 | 269 | 29,000 |
| 2009/11/25 | 274 | 274 | 265 | 269 | 102,000 |
| 2009/11/24 | 278 | 278 | 273 | 274 | 63,000 |
| 2009/11/20 | 278 | 284 | 278 | 283 | 70,000 |
| 2009/11/19 | 287 | 287 | 280 | 282 | 50,000 |
| 2009/11/18 | 286 | 286 | 281 | 284 | 79,000 |
| 2009/11/17 | 288 | 288 | 286 | 286 | 25,000 |
| 2009/11/16 | 286 | 290 | 282 | 288 | 70,000 |
| 2009/11/13 | 293 | 293 | 289 | 290 | 22,000 |
| 2009/11/12 | 291 | 291 | 290 | 290 | 88,000 |
| 2009/11/11 | 295 | 295 | 293 | 293 | 36,000 |
| 2009/11/10 | 288 | 295 | 288 | 293 | 101,000 |
| 2009/11/09 | 286 | 301 | 282 | 284 | 121,000 |
| 2009/11/06 | 287 | 287 | 283 | 283 | 54,000 |
| 2009/11/05 | 286 | 287 | 283 | 284 | 66,000 |
| 2009/11/04 | 281 | 286 | 275 | 286 | 120,000 |
| 2009/11/02 | 283 | 288 | 282 | 283 | 116,000 |
| 2009/10/30 | 289 | 289 | 282 | 283 | 93,000 |
| 2009/10/29 | 286 | 286 | 283 | 285 | 182,000 |
| 2009/10/28 | 291 | 295 | 290 | 292 | 170,000 |
| 2009/10/27 | 301 | 306 | 294 | 296 | 151,000 |
| 2009/10/26 | 303 | 307 | 300 | 306 | 144,000 |
| 2009/10/23 | 315 | 317 | 308 | 308 | 114,000 |
| 2009/10/22 | 321 | 321 | 310 | 313 | 68,000 |
| 2009/10/21 | 317 | 324 | 317 | 321 | 61,000 |
| 2009/10/20 | 315 | 322 | 315 | 320 | 64,000 |
| 2009/10/19 | 322 | 322 | 317 | 320 | 66,000 |
| 2009/10/16 | 319 | 326 | 316 | 322 | 55,000 |
| 2009/10/15 | 323 | 327 | 317 | 318 | 86,000 |
| 2009/10/14 | 318 | 322 | 318 | 319 | 73,000 |
| 2009/10/13 | 321 | 324 | 315 | 323 | 68,000 |
| 2009/10/09 | 320 | 325 | 320 | 321 | 91,000 |
| 2009/10/08 | 324 | 325 | 322 | 322 | 146,000 |
| 2009/10/07 | 327 | 333 | 326 | 331 | 46,000 |
| 2009/10/06 | 325 | 334 | 325 | 329 | 120,000 |
| 2009/10/05 | 335 | 335 | 328 | 330 | 75,000 |
| 2009/10/02 | 337 | 341 | 332 | 335 | 102,000 |
| 2009/10/01 | 341 | 345 | 335 | 337 | 30,000 |
| 2009/09/30 | 340 | 341 | 334 | 341 | 107,000 |
| 2009/09/29 | 342 | 342 | 336 | 337 | 290,000 |
| 2009/09/28 | 341 | 345 | 338 | 345 | 60,000 |
| 2009/09/25 | 346 | 346 | 338 | 342 | 70,000 |
| 2009/09/24 | 341 | 344 | 341 | 342 | 89,000 |
| 2009/09/18 | 341 | 344 | 338 | 340 | 129,000 |
| 2009/09/17 | 344 | 345 | 339 | 343 | 49,000 |
| 2009/09/16 | 341 | 345 | 340 | 341 | 98,000 |
| 2009/09/15 | 345 | 345 | 339 | 339 | 139,000 |
| 2009/09/14 | 347 | 348 | 341 | 343 | 87,000 |
| 2009/09/11 | 352 | 352 | 347 | 348 | 102,000 |
| 2009/09/10 | 349 | 351 | 347 | 350 | 39,000 |
| 2009/09/09 | 347 | 348 | 347 | 347 | 80,000 |
| 2009/09/08 | 352 | 352 | 349 | 349 | 16,000 |
| 2009/09/07 | 349 | 349 | 347 | 347 | 74,000 |
| 2009/09/04 | 349 | 349 | 347 | 347 | 81,000 |
| 2009/09/03 | 347 | 350 | 347 | 347 | 25,000 |
| 2009/09/02 | 356 | 356 | 347 | 347 | 94,000 |
| 2009/09/01 | 357 | 357 | 354 | 356 | 28,000 |
| 2009/08/31 | 355 | 359 | 355 | 356 | 21,000 |
| 2009/08/28 | 351 | 356 | 349 | 355 | 56,000 |
| 2009/08/27 | 351 | 351 | 348 | 350 | 37,000 |
| 2009/08/26 | 352 | 353 | 350 | 352 | 31,000 |
| 2009/08/25 | 352 | 353 | 349 | 349 | 66,000 |
| 2009/08/24 | 352 | 358 | 350 | 352 | 74,000 |
| 2009/08/21 | 354 | 354 | 347 | 349 | 48,000 |
| 2009/08/20 | 352 | 357 | 350 | 357 | 51,000 |
| 2009/08/19 | 352 | 355 | 350 | 350 | 20,000 |
| 2009/08/18 | 352 | 354 | 347 | 354 | 32,000 |
| 2009/08/17 | 355 | 360 | 350 | 350 | 79,000 |
| 2009/08/14 | 359 | 361 | 354 | 355 | 100,000 |
| 2009/08/13 | 361 | 363 | 359 | 360 | 24,000 |
| 2009/08/12 | 354 | 360 | 354 | 356 | 69,000 |
| 2009/08/11 | 361 | 364 | 359 | 359 | 67,000 |
| 2009/08/10 | 355 | 360 | 353 | 360 | 48,000 |
| 2009/08/07 | 352 | 353 | 350 | 350 | 30,000 |
| 2009/08/06 | 360 | 360 | 357 | 357 | 20,000 |
| 2009/08/05 | 362 | 365 | 358 | 359 | 26,000 |
| 2009/08/04 | 363 | 364 | 362 | 362 | 22,000 |
| 2009/08/03 | 365 | 365 | 356 | 362 | 19,000 |
| 2009/07/31 | 355 | 362 | 354 | 361 | 22,000 |
| 2009/07/30 | 355 | 358 | 354 | 355 | 30,000 |
| 2009/07/29 | 358 | 360 | 353 | 360 | 19,000 |
| 2009/07/28 | 365 | 365 | 352 | 357 | 101,000 |
| 2009/07/27 | 364 | 369 | 362 | 365 | 66,000 |
| 2009/07/24 | 367 | 367 | 362 | 363 | 39,000 |
| 2009/07/23 | 348 | 372 | 348 | 357 | 84,000 |
| 2009/07/22 | 341 | 354 | 339 | 347 | 131,000 |
| 2009/07/21 | 345 | 348 | 335 | 339 | 110,000 |
| 2009/07/17 | 341 | 344 | 339 | 340 | 52,000 |
| 2009/07/16 | 340 | 350 | 336 | 340 | 100,000 |
| 2009/07/15 | 344 | 346 | 337 | 339 | 94,000 |
| 2009/07/14 | 352 | 352 | 336 | 344 | 75,000 |
| 2009/07/13 | 357 | 358 | 345 | 345 | 84,000 |
| 2009/07/10 | 359 | 361 | 354 | 359 | 107,000 |
| 2009/07/09 | 365 | 368 | 359 | 360 | 110,000 |
| 2009/07/08 | 372 | 372 | 366 | 366 | 63,000 |
| 2009/07/07 | 373 | 374 | 370 | 374 | 36,000 |
| 2009/07/06 | 370 | 370 | 368 | 368 | 48,000 |
| 2009/07/03 | 369 | 370 | 366 | 370 | 96,000 |
| 2009/07/02 | 373 | 373 | 370 | 370 | 36,000 |
| 2009/07/01 | 374 | 375 | 371 | 372 | 48,000 |
| 2009/06/30 | 372 | 376 | 370 | 373 | 42,000 |
| 2009/06/29 | 378 | 380 | 369 | 370 | 57,000 |
| 2009/06/26 | 380 | 381 | 376 | 380 | 81,000 |
| 2009/06/25 | 377 | 380 | 371 | 375 | 217,000 |
| 2009/06/24 | 378 | 381 | 376 | 380 | 31,000 |
| 2009/06/23 | 385 | 385 | 375 | 377 | 47,000 |
| 2009/06/22 | 379 | 389 | 376 | 389 | 114,000 |
| 2009/06/19 | 376 | 379 | 375 | 376 | 53,000 |
| 2009/06/18 | 376 | 376 | 371 | 375 | 38,000 |
| 2009/06/17 | 379 | 381 | 371 | 376 | 107,000 |
| 2009/06/16 | 390 | 390 | 378 | 382 | 73,000 |
| 2009/06/15 | 386 | 392 | 385 | 389 | 111,000 |
| 2009/06/12 | 379 | 384 | 378 | 378 | 134,000 |
| 2009/06/11 | 384 | 384 | 380 | 380 | 22,000 |
| 2009/06/10 | 378 | 385 | 378 | 385 | 67,000 |
| 2009/06/09 | 380 | 382 | 378 | 382 | 38,000 |
| 2009/06/08 | 400 | 400 | 381 | 381 | 73,000 |
| 2009/06/05 | 387 | 387 | 380 | 380 | 31,000 |
| 2009/06/04 | 383 | 386 | 378 | 384 | 62,000 |
| 2009/06/03 | 387 | 389 | 378 | 381 | 57,000 |
| 2009/06/02 | 395 | 395 | 382 | 388 | 76,000 |
| 2009/06/01 | 379 | 391 | 378 | 388 | 62,000 |
| 2009/05/29 | 381 | 383 | 375 | 378 | 72,000 |
| 2009/05/28 | 378 | 382 | 376 | 377 | 38,000 |
| 2009/05/27 | 387 | 387 | 378 | 382 | 60,000 |
| 2009/05/26 | 380 | 389 | 375 | 385 | 64,000 |
| 2009/05/25 | 379 | 379 | 372 | 374 | 26,000 |
| 2009/05/22 | 371 | 371 | 369 | 369 | 15,000 |
| 2009/05/21 | 373 | 374 | 370 | 371 | 16,000 |
| 2009/05/20 | 372 | 380 | 372 | 374 | 29,000 |
| 2009/05/19 | 377 | 382 | 368 | 377 | 53,000 |
| 2009/05/18 | 386 | 386 | 370 | 371 | 57,000 |
| 2009/05/15 | 377 | 391 | 377 | 391 | 52,000 |
| 2009/05/14 | 386 | 386 | 378 | 379 | 99,000 |
| 2009/05/13 | 399 | 399 | 398 | 398 | 9,000 |
| 2009/05/12 | 405 | 405 | 398 | 399 | 38,000 |
| 2009/05/11 | 398 | 403 | 394 | 403 | 54,000 |
| 2009/05/08 | 389 | 395 | 379 | 394 | 70,000 |
| 2009/05/07 | 373 | 392 | 373 | 392 | 52,000 |
| 2009/05/01 | 368 | 369 | 361 | 362 | 43,000 |
| 2009/04/30 | 374 | 375 | 367 | 367 | 61,000 |
| 2009/04/28 | 368 | 372 | 361 | 361 | 45,000 |
| 2009/04/27 | 376 | 376 | 364 | 365 | 46,000 |
| 2009/04/24 | 373 | 375 | 366 | 368 | 85,000 |
| 2009/04/23 | 383 | 383 | 366 | 375 | 122,000 |
| 2009/04/22 | 384 | 387 | 379 | 380 | 95,000 |
| 2009/04/21 | 405 | 405 | 382 | 389 | 81,000 |
| 2009/04/20 | 403 | 407 | 400 | 407 | 77,000 |
| 2009/04/17 | 412 | 412 | 396 | 396 | 76,000 |
| 2009/04/16 | 406 | 413 | 402 | 407 | 63,000 |
| 2009/04/15 | 408 | 408 | 405 | 406 | 13,000 |
| 2009/04/14 | 410 | 410 | 400 | 403 | 74,000 |
| 2009/04/13 | 407 | 414 | 406 | 410 | 16,000 |
| 2009/04/10 | 414 | 414 | 406 | 406 | 25,000 |
| 2009/04/09 | 394 | 420 | 394 | 409 | 65,000 |
| 2009/04/08 | 422 | 422 | 398 | 399 | 40,000 |
| 2009/04/07 | 421 | 426 | 416 | 421 | 31,000 |
| 2009/04/06 | 453 | 453 | 423 | 423 | 34,000 |
| 2009/04/03 | 468 | 468 | 437 | 444 | 64,000 |
| 2009/04/02 | 459 | 477 | 453 | 468 | 66,000 |
| 2009/04/01 | 467 | 467 | 456 | 459 | 25,000 |
| 2009/03/31 | 470 | 470 | 453 | 462 | 39,000 |
| 2009/03/30 | 472 | 479 | 467 | 467 | 36,000 |
| 2009/03/27 | 480 | 484 | 472 | 472 | 59,000 |
| 2009/03/26 | 483 | 489 | 477 | 481 | 35,000 |
| 2009/03/25 | 475 | 480 | 470 | 479 | 128,000 |
| 2009/03/24 | 460 | 474 | 458 | 469 | 129,000 |
| 2009/03/23 | 443 | 450 | 440 | 450 | 91,000 |
| 2009/03/19 | 443 | 444 | 436 | 444 | 53,000 |
| 2009/03/18 | 431 | 433 | 415 | 433 | 62,000 |
| 2009/03/17 | 447 | 447 | 431 | 440 | 58,000 |
| 2009/03/16 | 444 | 450 | 439 | 442 | 85,000 |
| 2009/03/13 | 405 | 424 | 404 | 424 | 119,000 |
| 2009/03/12 | 420 | 420 | 395 | 410 | 63,000 |
| 2009/03/11 | 439 | 440 | 433 | 440 | 19,000 |
| 2009/03/10 | 438 | 438 | 427 | 434 | 9,000 |
| 2009/03/09 | 442 | 442 | 432 | 437 | 51,000 |
| 2009/03/06 | 449 | 449 | 436 | 447 | 58,000 |
| 2009/03/05 | 460 | 460 | 444 | 457 | 56,000 |
| 2009/03/04 | 439 | 445 | 439 | 445 | 28,000 |
| 2009/03/03 | 428 | 438 | 428 | 438 | 20,000 |
| 2009/03/02 | 428 | 438 | 428 | 438 | 38,000 |
| 2009/02/27 | 441 | 453 | 440 | 446 | 34,000 |
| 2009/02/26 | 431 | 446 | 428 | 439 | 28,000 |
| 2009/02/25 | 436 | 436 | 425 | 431 | 26,000 |
| 2009/02/24 | 409 | 421 | 409 | 421 | 15,000 |
| 2009/02/23 | 409 | 428 | 409 | 427 | 48,000 |
| 2009/02/20 | 417 | 427 | 414 | 419 | 45,000 |
| 2009/02/19 | 409 | 419 | 409 | 412 | 41,000 |
| 2009/02/18 | 411 | 423 | 406 | 419 | 41,000 |
| 2009/02/17 | 415 | 424 | 407 | 414 | 34,000 |
| 2009/02/16 | 418 | 427 | 414 | 425 | 45,000 |
| 2009/02/13 | 394 | 403 | 392 | 403 | 70,000 |
| 2009/02/12 | 399 | 406 | 398 | 399 | 20,000 |
| 2009/02/10 | 400 | 401 | 393 | 397 | 34,000 |
| 2009/02/09 | 390 | 395 | 380 | 380 | 51,000 |
| 2009/02/06 | 422 | 428 | 397 | 400 | 95,000 |
| 2009/02/05 | 427 | 438 | 422 | 427 | 43,000 |
| 2009/02/04 | 435 | 435 | 414 | 424 | 79,000 |
| 2009/02/03 | 435 | 451 | 427 | 430 | 56,000 |
| 2009/02/02 | 444 | 457 | 444 | 450 | 24,000 |
| 2009/01/30 | 437 | 448 | 437 | 444 | 54,000 |
| 2009/01/29 | 451 | 455 | 445 | 455 | 58,000 |
| 2009/01/28 | 459 | 459 | 451 | 458 | 29,000 |
| 2009/01/27 | 436 | 463 | 433 | 458 | 65,000 |
| 2009/01/26 | 436 | 441 | 429 | 432 | 51,000 |
| 2009/01/23 | 447 | 448 | 436 | 439 | 44,000 |
| 2009/01/22 | 434 | 452 | 427 | 443 | 39,000 |
| 2009/01/21 | 424 | 439 | 424 | 434 | 48,000 |
| 2009/01/20 | 422 | 433 | 422 | 428 | 40,000 |
| 2009/01/19 | 452 | 452 | 435 | 436 | 34,000 |
| 2009/01/16 | 439 | 449 | 437 | 443 | 46,000 |
| 2009/01/15 | 426 | 446 | 426 | 439 | 86,000 |
| 2009/01/14 | 445 | 445 | 428 | 431 | 36,000 |
| 2009/01/13 | 440 | 440 | 430 | 430 | 33,000 |
| 2009/01/09 | 462 | 462 | 445 | 445 | 31,000 |
| 2009/01/08 | 453 | 460 | 442 | 442 | 79,000 |
| 2009/01/07 | 487 | 488 | 467 | 467 | 72,000 |
| 2009/01/06 | 495 | 495 | 482 | 482 | 38,000 |
| 2009/01/05 | 517 | 517 | 483 | 485 | 37,000 |