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 |
|---|---|---|---|---|---|
| 2015/12/30 | 318 | 318 | 315 | 316 | 56,000 |
| 2015/12/29 | 311 | 316 | 311 | 316 | 75,000 |
| 2015/12/28 | 312 | 312 | 309 | 312 | 63,000 |
| 2015/12/25 | 315 | 315 | 306 | 309 | 121,000 |
| 2015/12/24 | 312 | 314 | 309 | 313 | 122,000 |
| 2015/12/22 | 310 | 314 | 306 | 311 | 122,000 |
| 2015/12/21 | 310 | 313 | 308 | 310 | 156,000 |
| 2015/12/18 | 318 | 319 | 310 | 310 | 143,000 |
| 2015/12/17 | 317 | 320 | 315 | 318 | 73,000 |
| 2015/12/16 | 316 | 318 | 314 | 315 | 70,000 |
| 2015/12/15 | 315 | 316 | 312 | 314 | 111,000 |
| 2015/12/14 | 314 | 316 | 312 | 315 | 56,000 |
| 2015/12/11 | 319 | 319 | 316 | 317 | 150,000 |
| 2015/12/10 | 317 | 318 | 315 | 316 | 91,000 |
| 2015/12/09 | 317 | 320 | 316 | 318 | 44,000 |
| 2015/12/08 | 319 | 320 | 318 | 318 | 48,000 |
| 2015/12/07 | 320 | 323 | 319 | 319 | 85,000 |
| 2015/12/04 | 318 | 320 | 318 | 320 | 45,000 |
| 2015/12/03 | 319 | 323 | 319 | 321 | 65,000 |
| 2015/12/02 | 320 | 321 | 319 | 321 | 37,000 |
| 2015/12/01 | 317 | 320 | 317 | 320 | 34,000 |
| 2015/11/30 | 318 | 321 | 317 | 318 | 80,000 |
| 2015/11/27 | 322 | 322 | 317 | 318 | 88,000 |
| 2015/11/26 | 322 | 322 | 320 | 321 | 35,000 |
| 2015/11/25 | 327 | 327 | 321 | 324 | 40,000 |
| 2015/11/24 | 322 | 326 | 321 | 326 | 55,000 |
| 2015/11/20 | 323 | 323 | 319 | 323 | 46,000 |
| 2015/11/19 | 321 | 325 | 320 | 324 | 41,000 |
| 2015/11/18 | 321 | 321 | 318 | 320 | 35,000 |
| 2015/11/17 | 318 | 320 | 316 | 319 | 84,000 |
| 2015/11/16 | 316 | 319 | 312 | 315 | 96,000 |
| 2015/11/13 | 319 | 320 | 315 | 320 | 61,000 |
| 2015/11/12 | 319 | 321 | 318 | 319 | 79,000 |
| 2015/11/11 | 315 | 319 | 315 | 319 | 65,000 |
| 2015/11/10 | 316 | 318 | 315 | 316 | 59,000 |
| 2015/11/09 | 311 | 317 | 310 | 317 | 258,000 |
| 2015/11/06 | 312 | 314 | 308 | 311 | 108,000 |
| 2015/11/05 | 310 | 312 | 309 | 310 | 146,000 |
| 2015/11/04 | 311 | 311 | 308 | 309 | 125,000 |
| 2015/11/02 | 309 | 310 | 308 | 309 | 112,000 |
| 2015/10/30 | 310 | 312 | 308 | 309 | 191,000 |
| 2015/10/29 | 311 | 312 | 310 | 311 | 127,000 |
| 2015/10/28 | 313 | 313 | 309 | 311 | 65,000 |
| 2015/10/27 | 317 | 317 | 312 | 312 | 53,000 |
| 2015/10/26 | 321 | 321 | 316 | 318 | 91,000 |
| 2015/10/23 | 316 | 317 | 313 | 316 | 115,000 |
| 2015/10/22 | 311 | 312 | 310 | 311 | 36,000 |
| 2015/10/21 | 310 | 312 | 307 | 312 | 104,000 |
| 2015/10/20 | 310 | 310 | 307 | 309 | 130,000 |
| 2015/10/19 | 310 | 313 | 309 | 309 | 100,000 |
| 2015/10/16 | 309 | 314 | 309 | 310 | 160,000 |
| 2015/10/15 | 307 | 308 | 305 | 308 | 95,000 |
| 2015/10/14 | 310 | 310 | 306 | 306 | 146,000 |
| 2015/10/13 | 312 | 313 | 311 | 312 | 104,000 |
| 2015/10/09 | 310 | 313 | 309 | 312 | 165,000 |
| 2015/10/08 | 311 | 311 | 307 | 309 | 65,000 |
| 2015/10/07 | 312 | 312 | 308 | 310 | 118,000 |
| 2015/10/06 | 313 | 313 | 310 | 311 | 147,000 |
| 2015/10/05 | 310 | 311 | 307 | 309 | 93,000 |
| 2015/10/02 | 308 | 309 | 306 | 307 | 111,000 |
| 2015/10/01 | 310 | 310 | 306 | 307 | 100,000 |
| 2015/09/30 | 306 | 306 | 304 | 305 | 111,000 |
| 2015/09/29 | 314 | 314 | 302 | 302 | 174,000 |
| 2015/09/28 | 316 | 319 | 316 | 317 | 36,000 |
| 2015/09/25 | 318 | 320 | 315 | 320 | 75,000 |
| 2015/09/24 | 318 | 322 | 315 | 315 | 388,000 |
| 2015/09/18 | 327 | 327 | 318 | 320 | 173,000 |
| 2015/09/17 | 325 | 329 | 324 | 327 | 188,000 |
| 2015/09/16 | 324 | 327 | 323 | 324 | 45,000 |
| 2015/09/15 | 324 | 330 | 324 | 324 | 114,000 |
| 2015/09/14 | 332 | 336 | 328 | 329 | 43,000 |
| 2015/09/11 | 331 | 337 | 329 | 335 | 143,000 |
| 2015/09/10 | 325 | 327 | 321 | 327 | 114,000 |
| 2015/09/09 | 325 | 328 | 321 | 328 | 113,000 |
| 2015/09/08 | 325 | 325 | 320 | 320 | 82,000 |
| 2015/09/07 | 321 | 329 | 321 | 325 | 124,000 |
| 2015/09/04 | 327 | 328 | 321 | 321 | 71,000 |
| 2015/09/03 | 330 | 333 | 323 | 323 | 70,000 |
| 2015/09/02 | 321 | 335 | 321 | 329 | 97,000 |
| 2015/09/01 | 335 | 335 | 327 | 327 | 75,000 |
| 2015/08/31 | 333 | 335 | 330 | 335 | 115,000 |
| 2015/08/28 | 336 | 338 | 335 | 338 | 54,000 |
| 2015/08/27 | 332 | 336 | 328 | 332 | 166,000 |
| 2015/08/26 | 316 | 328 | 316 | 326 | 85,000 |
| 2015/08/25 | 315 | 330 | 314 | 315 | 170,000 |
| 2015/08/24 | 340 | 341 | 316 | 321 | 240,000 |
| 2015/08/21 | 348 | 349 | 345 | 345 | 116,000 |
| 2015/08/20 | 353 | 353 | 351 | 352 | 29,000 |
| 2015/08/19 | 355 | 355 | 353 | 353 | 39,000 |
| 2015/08/18 | 353 | 355 | 352 | 355 | 42,000 |
| 2015/08/17 | 351 | 354 | 351 | 354 | 25,000 |
| 2015/08/14 | 354 | 354 | 351 | 353 | 56,000 |
| 2015/08/13 | 350 | 353 | 350 | 353 | 27,000 |
| 2015/08/12 | 353 | 353 | 351 | 351 | 26,000 |
| 2015/08/11 | 356 | 356 | 352 | 354 | 57,000 |
| 2015/08/10 | 352 | 355 | 349 | 354 | 76,000 |
| 2015/08/07 | 351 | 353 | 350 | 352 | 81,000 |
| 2015/08/06 | 354 | 358 | 353 | 354 | 81,000 |
| 2015/08/05 | 354 | 360 | 354 | 354 | 103,000 |
| 2015/08/04 | 351 | 354 | 351 | 354 | 35,000 |
| 2015/08/03 | 353 | 355 | 351 | 353 | 60,000 |
| 2015/07/31 | 352 | 358 | 352 | 357 | 113,000 |
| 2015/07/30 | 353 | 357 | 351 | 355 | 105,000 |
| 2015/07/29 | 352 | 353 | 349 | 350 | 79,000 |
| 2015/07/28 | 348 | 351 | 347 | 348 | 84,000 |
| 2015/07/27 | 352 | 357 | 347 | 350 | 118,000 |
| 2015/07/24 | 356 | 356 | 352 | 353 | 149,000 |
| 2015/07/23 | 357 | 359 | 354 | 359 | 46,000 |
| 2015/07/22 | 360 | 362 | 356 | 357 | 60,000 |
| 2015/07/21 | 363 | 363 | 359 | 361 | 35,000 |
| 2015/07/17 | 362 | 362 | 352 | 361 | 53,000 |
| 2015/07/16 | 360 | 361 | 357 | 360 | 49,000 |
| 2015/07/15 | 354 | 360 | 354 | 360 | 130,000 |
| 2015/07/14 | 352 | 355 | 350 | 354 | 65,000 |
| 2015/07/13 | 350 | 352 | 348 | 350 | 55,000 |
| 2015/07/10 | 346 | 351 | 346 | 349 | 67,000 |
| 2015/07/09 | 345 | 349 | 337 | 347 | 141,000 |
| 2015/07/08 | 360 | 360 | 349 | 349 | 101,000 |
| 2015/07/07 | 354 | 363 | 353 | 361 | 134,000 |
| 2015/07/06 | 351 | 353 | 350 | 351 | 89,000 |
| 2015/07/03 | 354 | 357 | 354 | 355 | 21,000 |
| 2015/07/02 | 357 | 357 | 355 | 357 | 47,000 |
| 2015/07/01 | 350 | 355 | 349 | 354 | 95,000 |
| 2015/06/30 | 347 | 350 | 346 | 350 | 66,000 |
| 2015/06/29 | 351 | 352 | 347 | 347 | 72,000 |
| 2015/06/26 | 352 | 353 | 350 | 353 | 111,000 |
| 2015/06/25 | 353 | 356 | 352 | 352 | 94,000 |
| 2015/06/24 | 351 | 354 | 351 | 354 | 86,000 |
| 2015/06/23 | 347 | 350 | 347 | 349 | 112,000 |
| 2015/06/22 | 345 | 347 | 345 | 345 | 55,000 |
| 2015/06/19 | 348 | 350 | 345 | 345 | 139,000 |
| 2015/06/18 | 348 | 349 | 346 | 347 | 49,000 |
| 2015/06/17 | 349 | 349 | 346 | 348 | 74,000 |
| 2015/06/16 | 351 | 352 | 347 | 349 | 97,000 |
| 2015/06/15 | 354 | 354 | 351 | 352 | 49,000 |
| 2015/06/12 | 358 | 358 | 355 | 356 | 108,000 |
| 2015/06/11 | 353 | 355 | 352 | 353 | 60,000 |
| 2015/06/10 | 354 | 356 | 351 | 351 | 119,000 |
| 2015/06/09 | 355 | 355 | 351 | 351 | 59,000 |
| 2015/06/08 | 353 | 357 | 353 | 354 | 36,000 |
| 2015/06/05 | 353 | 353 | 351 | 352 | 102,000 |
| 2015/06/04 | 354 | 354 | 352 | 352 | 41,000 |
| 2015/06/03 | 352 | 352 | 351 | 352 | 40,000 |
| 2015/06/02 | 351 | 353 | 351 | 352 | 80,000 |
| 2015/06/01 | 353 | 353 | 351 | 353 | 91,000 |
| 2015/05/29 | 352 | 355 | 350 | 351 | 596,000 |
| 2015/05/28 | 353 | 355 | 351 | 352 | 199,000 |
| 2015/05/27 | 352 | 360 | 352 | 352 | 78,000 |
| 2015/05/26 | 354 | 360 | 353 | 353 | 145,000 |
| 2015/05/25 | 354 | 354 | 352 | 353 | 75,000 |
| 2015/05/22 | 351 | 353 | 351 | 353 | 55,000 |
| 2015/05/21 | 353 | 355 | 351 | 352 | 75,000 |
| 2015/05/20 | 351 | 353 | 350 | 353 | 92,000 |
| 2015/05/19 | 348 | 352 | 348 | 350 | 93,000 |
| 2015/05/18 | 346 | 349 | 345 | 348 | 86,000 |
| 2015/05/15 | 345 | 347 | 343 | 345 | 62,000 |
| 2015/05/14 | 350 | 351 | 344 | 344 | 78,000 |
| 2015/05/13 | 352 | 355 | 344 | 347 | 175,000 |
| 2015/05/12 | 354 | 357 | 352 | 354 | 45,000 |
| 2015/05/11 | 356 | 360 | 354 | 354 | 71,000 |
| 2015/05/08 | 352 | 356 | 352 | 353 | 38,000 |
| 2015/05/07 | 353 | 356 | 351 | 351 | 151,000 |
| 2015/05/01 | 357 | 360 | 354 | 359 | 61,000 |
| 2015/04/30 | 363 | 363 | 354 | 358 | 131,000 |
| 2015/04/28 | 369 | 372 | 366 | 366 | 120,000 |
| 2015/04/27 | 371 | 371 | 368 | 370 | 109,000 |
| 2015/04/24 | 366 | 367 | 364 | 365 | 51,000 |
| 2015/04/23 | 362 | 367 | 362 | 363 | 73,000 |
| 2015/04/22 | 358 | 372 | 358 | 362 | 109,000 |
| 2015/04/21 | 359 | 362 | 356 | 357 | 51,000 |
| 2015/04/20 | 355 | 359 | 354 | 356 | 28,000 |
| 2015/04/17 | 356 | 360 | 353 | 354 | 86,000 |
| 2015/04/16 | 356 | 358 | 353 | 357 | 51,000 |
| 2015/04/15 | 354 | 356 | 352 | 356 | 35,000 |
| 2015/04/14 | 352 | 356 | 352 | 356 | 29,000 |
| 2015/04/13 | 362 | 362 | 353 | 354 | 34,000 |
| 2015/04/10 | 358 | 358 | 351 | 354 | 65,000 |
| 2015/04/09 | 352 | 358 | 351 | 354 | 24,000 |
| 2015/04/08 | 357 | 359 | 352 | 354 | 38,000 |
| 2015/04/07 | 352 | 354 | 350 | 351 | 30,000 |
| 2015/04/06 | 354 | 354 | 349 | 351 | 21,000 |
| 2015/04/03 | 351 | 353 | 349 | 352 | 26,000 |
| 2015/04/02 | 348 | 359 | 345 | 352 | 76,000 |
| 2015/04/01 | 345 | 347 | 343 | 345 | 64,000 |
| 2015/03/31 | 355 | 355 | 342 | 343 | 76,000 |
| 2015/03/30 | 354 | 358 | 350 | 350 | 74,000 |
| 2015/03/27 | 359 | 364 | 350 | 353 | 59,000 |
| 2015/03/26 | 368 | 368 | 362 | 362 | 63,000 |
| 2015/03/25 | 370 | 370 | 366 | 367 | 76,000 |
| 2015/03/24 | 369 | 370 | 365 | 369 | 73,000 |
| 2015/03/23 | 363 | 370 | 363 | 370 | 39,000 |
| 2015/03/20 | 365 | 369 | 359 | 359 | 104,000 |
| 2015/03/19 | 368 | 369 | 366 | 367 | 37,000 |
| 2015/03/18 | 365 | 369 | 365 | 369 | 50,000 |
| 2015/03/17 | 370 | 372 | 365 | 367 | 43,000 |
| 2015/03/16 | 365 | 368 | 365 | 367 | 24,000 |
| 2015/03/13 | 370 | 372 | 364 | 366 | 143,000 |
| 2015/03/12 | 358 | 370 | 358 | 370 | 44,000 |
| 2015/03/11 | 355 | 361 | 355 | 359 | 59,000 |
| 2015/03/10 | 356 | 359 | 354 | 357 | 34,000 |
| 2015/03/09 | 357 | 360 | 355 | 356 | 40,000 |
| 2015/03/06 | 356 | 359 | 355 | 358 | 37,000 |
| 2015/03/05 | 358 | 358 | 356 | 356 | 20,000 |
| 2015/03/04 | 357 | 357 | 353 | 355 | 43,000 |
| 2015/03/03 | 360 | 362 | 356 | 358 | 59,000 |
| 2015/03/02 | 364 | 366 | 358 | 359 | 63,000 |
| 2015/02/27 | 373 | 374 | 363 | 366 | 93,000 |
| 2015/02/26 | 368 | 374 | 365 | 373 | 64,000 |
| 2015/02/25 | 367 | 370 | 364 | 368 | 74,000 |
| 2015/02/24 | 359 | 366 | 358 | 365 | 60,000 |
| 2015/02/23 | 362 | 366 | 356 | 357 | 92,000 |
| 2015/02/20 | 365 | 365 | 359 | 362 | 80,000 |
| 2015/02/19 | 355 | 365 | 353 | 362 | 282,000 |
| 2015/02/18 | 349 | 353 | 349 | 351 | 102,000 |
| 2015/02/17 | 350 | 350 | 347 | 349 | 46,000 |
| 2015/02/16 | 346 | 353 | 344 | 348 | 133,000 |
| 2015/02/13 | 345 | 345 | 342 | 345 | 66,000 |
| 2015/02/12 | 343 | 345 | 340 | 343 | 92,000 |
| 2015/02/10 | 343 | 343 | 339 | 340 | 24,000 |
| 2015/02/09 | 344 | 344 | 340 | 340 | 27,000 |
| 2015/02/06 | 341 | 343 | 340 | 341 | 39,000 |
| 2015/02/05 | 339 | 340 | 337 | 340 | 24,000 |
| 2015/02/04 | 337 | 339 | 337 | 339 | 58,000 |
| 2015/02/03 | 342 | 342 | 335 | 335 | 44,000 |
| 2015/02/02 | 344 | 344 | 338 | 340 | 21,000 |
| 2015/01/30 | 347 | 348 | 343 | 345 | 32,000 |
| 2015/01/29 | 348 | 348 | 345 | 345 | 29,000 |
| 2015/01/28 | 345 | 349 | 343 | 349 | 54,000 |
| 2015/01/27 | 343 | 347 | 342 | 345 | 40,000 |
| 2015/01/26 | 340 | 342 | 338 | 342 | 45,000 |
| 2015/01/23 | 341 | 342 | 339 | 342 | 30,000 |
| 2015/01/22 | 336 | 338 | 334 | 338 | 45,000 |
| 2015/01/21 | 339 | 339 | 336 | 337 | 49,000 |
| 2015/01/20 | 333 | 338 | 333 | 338 | 72,000 |
| 2015/01/19 | 335 | 337 | 334 | 334 | 30,000 |
| 2015/01/16 | 340 | 340 | 334 | 335 | 26,000 |
| 2015/01/15 | 335 | 341 | 335 | 341 | 25,000 |
| 2015/01/14 | 339 | 341 | 335 | 336 | 26,000 |
| 2015/01/13 | 339 | 339 | 336 | 338 | 51,000 |
| 2015/01/09 | 340 | 341 | 338 | 341 | 53,000 |
| 2015/01/08 | 338 | 340 | 338 | 340 | 31,000 |
| 2015/01/07 | 336 | 340 | 336 | 337 | 45,000 |
| 2015/01/06 | 341 | 343 | 337 | 338 | 84,000 |
| 2015/01/05 | 347 | 348 | 342 | 347 | 53,000 |