日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 924 935 916 935 33,000
1988/12/27 929 929 925 925 3,000
1988/12/26 932 932 931 931 9,000
1988/12/24 931 931 930 930 16,000
1988/12/23 930 930 911 911 93,000
1988/12/22 910 930 910 930 143,000
1988/12/21 929 929 919 919 22,000
1988/12/20 930 932 927 928 9,000
1988/12/19 935 935 930 930 5,000
1988/12/16 935 940 932 940 7,000
1988/12/15 933 940 933 940 9,000
1988/12/14 938 938 932 932 128,000
1988/12/13 945 945 937 937 14,000
1988/12/12 950 954 945 945 7,000
1988/12/09 956 960 950 950 8,000
1988/12/08 969 969 968 968 4,000
1988/12/07 968 970 950 968 24,000
1988/12/06 945 969 945 955 17,000
1988/12/05 940 945 940 940 24,000
1988/12/03 941 941 941 941 4,000
1988/12/02 960 960 940 940 16,000
1988/12/01 940 942 937 940 14,000
1988/11/30 949 949 935 936 15,000
1988/11/29 930 960 930 950 38,000
1988/11/28 970 970 960 960 4,000
1988/11/26 959 966 959 965 17,000
1988/11/25 973 973 967 969 25,000
1988/11/24 974 974 965 965 37,000
1988/11/22 981 981 962 974 9,000
1988/11/21 990 990 980 984 14,000
1988/11/18 950 970 950 970 25,000
1988/11/17 951 961 951 961 7,000
1988/11/16 999 999 971 971 9,000
1988/11/15 995 1,000 985 989 56,000
1988/11/14 991 999 991 995 6,000
1988/11/11 1,000 1,010 989 1,010 27,000
1988/11/10 1,000 1,010 990 1,010 128,000
1988/11/09 1,010 1,010 1,000 1,000 37,000
1988/11/08 1,020 1,020 995 1,020 75,000
1988/11/07 1,020 1,030 1,000 1,030 76,000
1988/11/05 998 1,030 998 1,020 70,000
1988/11/04 990 1,000 979 998 53,000
1988/11/02 985 1,000 985 990 84,000
1988/11/01 985 985 960 960 26,000
1988/10/31 1,000 1,000 995 995 26,000
1988/10/29 990 1,000 990 995 159,000
1988/10/28 970 990 970 990 81,000
1988/10/27 968 985 968 970 179,000
1988/10/26 944 968 944 968 94,000
1988/10/25 899 940 899 934 195,000
1988/10/24 880 894 880 894 26,000
1988/10/22 895 900 885 885 11,000
1988/10/21 890 895 890 895 4,000
1988/10/20 890 895 890 895 17,000
1988/10/19 900 900 880 880 4,000
1988/10/18 891 900 880 880 165,000
1988/10/17 880 880 880 880 3,000
1988/10/14 871 880 870 880 11,000
1988/10/13 870 880 870 880 6,000
1988/10/12 870 870 870 870 3,000
1988/10/11 861 870 861 870 5,000
1988/10/06 890 890 890 890 4,000
1988/10/05 905 910 905 910 33,000
1988/10/04 910 910 910 910 2,000
1988/10/03 900 910 900 910 16,000
1988/10/01 930 930 910 910 8,000
1988/09/30 891 925 891 925 21,000
1988/09/29 890 890 885 890 14,000
1988/09/28 888 890 870 870 22,000
1988/09/26 850 850 841 841 126,000
1988/09/24 850 850 850 850 9,000
1988/09/22 865 865 850 850 71,000
1988/09/21 850 855 850 855 17,000
1988/09/20 895 895 871 871 14,000
1988/09/19 899 900 899 900 15,000
1988/09/16 911 911 909 909 3,000
1988/09/14 881 909 881 909 11,000
1988/09/13 870 872 870 872 21,000
1988/09/12 870 870 850 850 10,000
1988/09/09 865 866 865 866 12,000
1988/09/08 860 866 860 865 11,000
1988/09/07 860 860 860 860 11,000
1988/09/03 871 871 870 870 4,000
1988/09/02 880 880 860 860 16,000
1988/09/01 900 900 880 890 7,000
1988/08/31 900 900 890 900 14,000
1988/08/30 900 900 890 890 8,000
1988/08/29 910 912 900 900 24,000
1988/08/27 875 875 874 874 5,000
1988/08/26 860 875 860 875 33,000
1988/08/25 890 890 860 860 23,000
1988/08/24 890 901 890 900 8,000
1988/08/23 890 890 890 890 13,000
1988/08/22 930 930 900 900 16,000
1988/08/19 930 930 930 930 8,000
1988/08/18 910 930 910 930 17,000
1988/08/17 890 911 890 911 16,000
1988/08/16 891 891 889 890 26,000
1988/08/15 891 891 891 891 4,000
1988/08/12 890 891 890 891 9,000
1988/08/11 875 890 860 890 15,000
1988/08/10 891 891 879 891 6,000
1988/08/09 892 892 891 891 6,000
1988/08/08 891 891 890 890 21,000
1988/08/06 891 892 891 891 9,000
1988/08/05 890 890 890 890 6,000
1988/08/04 890 890 881 890 25,000
1988/08/03 890 890 890 890 25,000
1988/08/02 900 900 890 890 7,000
1988/08/01 900 900 885 890 22,000
1988/07/30 900 900 900 900 9,000
1988/07/29 890 920 890 920 15,000
1988/07/28 890 890 890 890 41,000
1988/07/27 895 920 890 890 12,000
1988/07/26 901 901 900 900 10,000
1988/07/25 890 900 885 900 15,000
1988/07/23 880 881 880 881 14,000
1988/07/22 929 929 909 909 10,000
1988/07/21 950 961 930 930 15,000
1988/07/20 961 961 951 951 18,000
1988/07/19 971 971 951 951 9,000
1988/07/18 951 971 951 971 70,000
1988/07/15 975 975 951 951 42,000
1988/07/14 966 990 966 970 22,000
1988/07/13 961 962 961 961 24,000
1988/07/12 990 990 960 960 19,000
1988/07/11 961 962 961 962 5,000
1988/07/08 950 965 950 961 44,000
1988/07/07 965 965 960 960 17,000
1988/07/06 970 970 965 965 29,000
1988/07/05 990 990 971 980 22,000
1988/07/04 1,000 1,000 980 1,000 24,000
1988/07/02 979 1,000 978 1,000 7,000
1988/07/01 1,000 1,000 978 978 25,000
1988/06/30 1,030 1,030 990 1,000 30,000
1988/06/29 1,050 1,050 1,020 1,030 49,000
1988/06/28 1,060 1,080 1,030 1,040 224,000
1988/06/27 1,020 1,050 1,010 1,040 130,000
1988/06/25 1,000 1,010 1,000 1,010 39,000
1988/06/24 983 985 979 984 34,000
1988/06/23 1,000 1,000 980 980 10,000
1988/06/22 980 990 975 981 17,000
1988/06/21 981 990 971 971 26,000
1988/06/20 990 999 990 990 23,000
1988/06/17 981 990 981 990 17,000
1988/06/16 1,000 1,010 986 990 31,000
1988/06/15 1,010 1,010 990 990 32,000
1988/06/14 1,030 1,030 995 996 61,000
1988/06/13 1,020 1,020 1,010 1,010 20,000
1988/06/10 1,020 1,030 1,010 1,010 175,000
1988/06/09 1,030 1,030 1,000 1,000 43,000
1988/06/08 1,010 1,020 990 1,010 39,000
1988/06/07 1,030 1,030 990 1,020 68,000
1988/06/06 1,010 1,030 1,000 1,030 34,000
1988/06/04 990 990 990 990 15,000
1988/06/03 1,010 1,010 980 980 41,000
1988/06/02 1,020 1,030 1,010 1,010 21,000
1988/06/01 1,040 1,040 1,000 1,000 62,000
1988/05/31 1,030 1,060 1,000 1,000 203,000
1988/05/30 990 1,020 990 1,010 20,000
1988/05/28 1,020 1,020 980 980 26,000
1988/05/27 1,050 1,050 1,020 1,030 57,000
1988/05/26 1,080 1,080 1,020 1,030 382,000
1988/05/25 999 1,060 982 1,060 1,070,000
1988/05/24 999 999 977 999 27,000
1988/05/23 1,010 1,010 997 1,000 147,000
1988/05/20 996 998 975 997 28,000
1988/05/19 1,000 1,000 986 996 66,000
1988/05/18 988 1,020 980 1,000 259,000
1988/05/17 948 987 941 980 410,000
1988/05/16 946 950 938 938 18,000
1988/05/13 929 929 928 928 3,000
1988/05/11 927 940 926 926 6,000
1988/05/10 926 926 926 926 1,000
1988/05/09 916 926 916 916 33,000
1988/05/07 940 940 940 940 3,000
1988/05/06 930 940 922 922 8,000
1988/05/02 910 930 910 930 15,000
1988/04/30 930 930 930 930 9,000
1988/04/28 920 920 905 905 21,000
1988/04/27 930 930 925 925 7,000
1988/04/26 921 921 920 920 106,000
1988/04/25 926 926 915 915 16,000
1988/04/23 930 930 920 920 8,000
1988/04/22 941 941 930 930 6,000
1988/04/21 945 945 945 945 1,000
1988/04/20 929 945 929 945 12,000
1988/04/19 945 945 940 940 8,000
1988/04/18 954 954 941 941 5,000
1988/04/15 950 965 949 960 18,000
1988/04/14 965 965 950 950 11,000
1988/04/13 955 966 950 965 46,000
1988/04/12 970 970 950 960 18,000
1988/04/11 946 970 946 970 11,000
1988/04/07 923 931 923 930 8,000
1988/04/06 965 970 952 952 6,000
1988/04/05 945 975 945 975 13,000
1988/04/04 941 965 941 964 41,000
1988/04/02 931 940 922 940 6,000
1988/04/01 911 951 911 951 266,000
1988/03/31 925 925 910 910 18,000
1988/03/30 920 920 914 915 7,000
1988/03/29 910 910 900 910 25,000
1988/03/28 926 926 912 912 7,000
1988/03/25 900 910 880 905 24,000
1988/03/24 905 905 900 905 19,000
1988/03/23 909 909 905 905 6,000
1988/03/22 911 911 900 910 14,000
1988/03/18 916 916 909 909 15,000
1988/03/17 931 931 900 910 13,000
1988/03/16 931 931 925 925 9,000
1988/03/15 946 946 931 931 35,000
1988/03/14 959 959 935 936 305,000
1988/03/11 931 941 931 938 55,000
1988/03/10 950 960 933 933 45,000
1988/03/09 931 940 931 940 23,000
1988/03/08 950 950 930 930 177,000
1988/03/07 930 930 905 930 153,000
1988/03/05 939 939 930 930 4,000
1988/03/04 936 940 930 930 6,000
1988/03/03 940 941 935 935 11,000
1988/03/02 950 959 940 940 21,000
1988/03/01 940 950 932 950 15,000
1988/02/29 950 959 930 930 12,000
1988/02/27 950 959 950 959 14,000
1988/02/26 950 959 950 950 30,000
1988/02/25 952 952 950 950 72,000
1988/02/24 950 959 950 950 29,000
1988/02/23 939 960 930 960 13,000
1988/02/22 960 960 939 939 5,000
1988/02/19 959 960 940 950 43,000
1988/02/18 930 959 930 959 62,000
1988/02/17 934 934 930 930 27,000
1988/02/16 941 950 935 935 20,000
1988/02/15 945 954 944 944 8,000
1988/02/12 960 960 947 950 28,000
1988/02/10 960 960 960 960 17,000
1988/02/09 976 977 966 966 40,000
1988/02/08 990 1,000 986 986 64,000
1988/02/06 989 990 986 990 46,000
1988/02/05 990 1,000 985 990 476,000
1988/02/04 949 970 945 970 909,000
1988/02/03 945 960 945 950 53,000
1988/02/02 960 960 945 945 14,000
1988/02/01 951 960 939 960 87,000
1988/01/30 956 956 949 949 25,000
1988/01/29 949 950 940 950 65,000
1988/01/28 940 950 925 940 65,000
1988/01/27 910 936 905 936 297,000
1988/01/26 910 910 905 906 63,000
1988/01/25 901 910 900 909 76,000
1988/01/23 910 911 900 901 46,000
1988/01/22 855 910 855 910 127,000
1988/01/21 855 855 850 855 14,000
1988/01/20 860 860 855 855 6,000
1988/01/19 855 855 855 855 12,000
1988/01/18 856 856 856 856 2,000
1988/01/14 860 860 850 850 138,000
1988/01/13 851 851 851 851 81,000
1988/01/12 851 860 851 851 44,000
1988/01/11 855 860 850 850 135,000
1988/01/08 850 855 850 854 86,000
1988/01/07 855 855 845 855 40,000
1988/01/06 830 830 827 827 12,000
1988/01/05 860 860 845 850 17,000

このページの先頭へ