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
1997/12/30 340 345 340 340 22,000
1997/12/29 331 367 331 350 132,000
1997/12/26 325 330 325 330 55,000
1997/12/25 340 350 340 350 61,000
1997/12/24 300 335 295 335 93,000
1997/12/22 339 340 325 335 47,000
1997/12/19 349 349 325 340 289,000
1997/12/18 347 357 347 351 231,000
1997/12/17 323 357 322 357 40,000
1997/12/16 310 321 310 316 29,000
1997/12/15 334 334 305 325 109,000
1997/12/12 349 349 330 335 114,000
1997/12/11 360 360 349 349 12,000
1997/12/10 364 365 355 360 129,000
1997/12/09 364 369 364 364 37,000
1997/12/08 372 372 360 360 19,000
1997/12/05 350 363 349 352 49,000
1997/12/04 347 350 346 350 80,000
1997/12/03 356 356 349 350 129,000
1997/12/02 379 379 349 355 276,000
1997/12/01 395 395 378 379 75,000
1997/11/28 380 380 370 380 41,000
1997/11/27 381 381 370 370 34,000
1997/11/26 390 390 380 380 41,000
1997/11/25 400 400 389 389 55,000
1997/11/21 427 427 420 425 39,000
1997/11/20 428 435 418 435 23,000
1997/11/18 438 438 430 438 21,000
1997/11/17 412 445 412 443 59,000
1997/11/14 397 402 387 402 201,000
1997/11/13 420 420 417 418 27,000
1997/11/12 437 438 413 413 24,000
1997/11/11 422 437 422 437 20,000
1997/11/10 418 423 418 421 65,000
1997/11/07 417 422 417 419 66,000
1997/11/06 417 425 417 422 66,000
1997/11/05 421 426 418 418 91,000
1997/11/04 415 422 415 421 46,000
1997/10/31 430 440 430 440 22,000
1997/10/30 431 431 430 430 7,000
1997/10/29 445 445 431 431 18,000
1997/10/28 440 443 439 439 23,000
1997/10/27 441 446 441 446 4,000
1997/10/24 446 446 446 446 8,000
1997/10/23 434 435 425 430 80,000
1997/10/22 436 436 430 434 17,000
1997/10/21 432 432 426 431 57,000
1997/10/20 452 452 415 429 102,000
1997/10/17 455 455 441 448 64,000
1997/10/16 433 451 433 451 36,000
1997/10/15 433 433 433 433 110,000
1997/10/14 436 438 436 438 11,000
1997/10/13 436 436 424 424 134,000
1997/10/09 444 444 436 436 73,000
1997/10/08 442 445 442 445 59,000
1997/10/07 450 450 444 445 34,000
1997/10/06 450 455 450 455 70,000
1997/10/03 450 450 435 450 34,000
1997/10/02 457 457 451 451 72,000
1997/10/01 455 460 452 459 169,000
1997/09/30 458 460 452 460 43,000
1997/09/29 453 464 452 464 256,000
1997/09/26 460 461 455 459 218,000
1997/09/25 455 455 455 455 11,000
1997/09/24 465 465 452 459 367,000
1997/09/22 466 466 466 466 39,000
1997/09/19 470 470 460 461 35,000
1997/09/18 460 473 460 466 76,000
1997/09/17 485 490 475 475 24,000
1997/09/16 490 505 490 502 82,000
1997/09/12 496 496 470 480 68,000
1997/09/11 490 490 481 482 64,000
1997/09/10 471 487 471 486 5,000
1997/09/09 481 481 476 476 6,000
1997/09/08 480 500 480 490 22,000
1997/09/05 489 489 485 485 21,000
1997/09/04 476 489 475 489 36,000
1997/09/03 481 490 480 481 22,000
1997/09/02 469 470 462 470 16,000
1997/09/01 485 485 475 475 7,000
1997/08/29 489 489 480 480 7,000
1997/08/28 490 490 485 490 21,000
1997/08/27 488 495 488 490 28,000
1997/08/26 479 490 479 490 74,000
1997/08/25 472 475 470 475 94,000
1997/08/22 460 460 458 458 42,000
1997/08/21 458 459 457 458 27,000
1997/08/20 459 459 457 457 11,000
1997/08/19 451 456 448 456 78,000
1997/08/18 450 451 447 451 85,000
1997/08/15 457 457 451 451 181,000
1997/08/14 462 462 457 462 55,000
1997/08/13 458 460 452 452 97,000
1997/08/12 464 464 460 460 4,000
1997/08/11 460 460 454 459 41,000
1997/08/08 465 468 460 460 10,000
1997/08/07 462 462 460 460 40,000
1997/08/06 469 469 460 465 47,000
1997/08/05 472 472 467 467 50,000
1997/08/04 473 484 471 471 19,000
1997/08/01 496 496 471 471 20,000
1997/07/31 490 491 490 491 11,000
1997/07/30 510 510 490 490 21,000
1997/07/29 508 508 505 505 13,000
1997/07/28 519 519 517 518 5,000
1997/07/25 528 528 521 521 106,000
1997/07/24 533 533 526 528 40,000
1997/07/23 534 536 526 534 57,000
1997/07/22 530 534 530 534 75,000
1997/07/18 518 535 518 530 162,000
1997/07/17 505 515 505 515 33,000
1997/07/16 515 517 515 515 50,000
1997/07/15 510 515 500 515 98,000
1997/07/14 513 513 500 505 17,000
1997/07/11 504 515 500 515 89,000
1997/07/10 501 505 500 500 126,000
1997/07/09 515 515 503 503 71,000
1997/07/08 516 516 515 515 30,000
1997/07/07 514 516 514 516 35,000
1997/07/04 528 528 521 521 14,000
1997/07/03 526 530 526 530 17,000
1997/07/02 543 543 535 535 118,000
1997/07/01 554 554 535 539 44,000
1997/06/30 554 558 535 558 63,000
1997/06/27 555 560 553 559 20,000
1997/06/26 539 565 539 565 165,000
1997/06/25 537 541 537 541 31,000
1997/06/24 536 536 530 536 51,000
1997/06/23 538 546 536 536 63,000
1997/06/20 552 552 541 541 59,000
1997/06/19 552 554 550 550 39,000
1997/06/18 551 551 551 551 10,000
1997/06/17 539 551 539 551 57,000
1997/06/16 545 545 539 540 164,000
1997/06/13 546 546 540 540 50,000
1997/06/12 537 546 537 546 60,000
1997/06/11 548 548 535 535 125,000
1997/06/10 550 550 549 549 10,000
1997/06/09 552 555 540 555 32,000
1997/06/06 548 548 546 547 120,000
1997/06/05 561 561 555 555 13,000
1997/06/04 584 584 571 571 13,000
1997/06/03 573 581 570 580 77,000
1997/06/02 576 576 570 570 36,000
1997/05/30 571 576 570 570 25,000
1997/05/29 566 575 566 570 139,000
1997/05/28 563 566 557 566 63,000
1997/05/27 565 570 563 563 47,000
1997/05/26 575 575 565 565 38,000
1997/05/23 575 581 573 575 139,000
1997/05/22 565 570 559 570 43,000
1997/05/21 583 583 565 565 68,000
1997/05/20 593 595 582 582 142,000
1997/05/19 553 593 553 590 227,000
1997/05/16 528 555 528 554 236,000
1997/05/15 529 535 526 529 56,000
1997/05/14 532 532 526 526 22,000
1997/05/13 533 538 530 532 50,000
1997/05/12 522 530 522 530 19,000
1997/05/09 519 524 517 524 47,000
1997/05/08 517 522 517 519 19,000
1997/05/07 525 525 520 524 48,000
1997/05/06 511 520 510 515 60,000
1997/05/02 513 513 501 501 256,000
1997/05/01 501 519 501 510 130,000
1997/04/30 491 496 491 496 30,000
1997/04/28 485 485 481 482 17,000
1997/04/25 495 495 480 480 33,000
1997/04/24 503 504 495 496 27,000
1997/04/23 521 522 505 505 50,000
1997/04/22 495 525 495 525 126,000
1997/04/21 485 488 485 485 100,000
1997/04/18 463 481 463 471 81,000
1997/04/17 459 464 459 461 136,000
1997/04/16 466 466 463 464 146,000
1997/04/15 456 459 452 452 83,000
1997/04/14 450 455 450 455 22,000
1997/04/11 448 450 447 450 105,000
1997/04/10 458 459 447 453 117,000
1997/04/09 468 470 460 460 92,000
1997/04/08 485 485 470 470 65,000
1997/04/07 488 490 488 488 27,000
1997/04/04 494 497 493 493 60,000
1997/04/03 500 503 499 499 85,000
1997/04/02 496 505 496 503 17,000
1997/04/01 500 500 491 491 123,000
1997/03/31 491 510 491 498 194,000
1997/03/28 486 490 481 481 66,000
1997/03/27 497 500 491 491 100,000
1997/03/26 502 505 500 500 27,000
1997/03/25 502 505 502 505 28,000
1997/03/24 507 510 506 508 65,000
1997/03/21 491 511 491 511 76,000
1997/03/19 495 495 480 490 188,000
1997/03/18 487 495 487 490 65,000
1997/03/17 496 496 489 490 67,000
1997/03/14 495 500 494 496 217,000
1997/03/13 499 499 495 499 12,000
1997/03/12 495 497 495 497 46,000
1997/03/11 497 499 496 499 31,000
1997/03/10 497 499 496 499 50,000
1997/03/07 493 499 491 499 86,000
1997/03/06 501 501 496 498 112,000
1997/03/05 506 506 501 501 151,000
1997/03/04 515 515 505 505 173,000
1997/03/03 509 509 505 508 45,000
1997/02/28 531 531 506 510 566,000
1997/02/27 539 539 531 531 60,000
1997/02/26 544 544 535 540 32,000
1997/02/25 534 534 531 534 70,000
1997/02/24 534 548 533 535 134,000
1997/02/21 510 539 505 533 177,000
1997/02/20 496 507 495 507 517,000
1997/02/19 504 504 496 496 20,000
1997/02/18 507 507 505 505 27,000
1997/02/17 500 505 500 500 59,000
1997/02/14 501 501 498 500 37,000
1997/02/13 498 502 497 497 37,000
1997/02/12 497 504 497 500 49,000
1997/02/10 500 507 498 503 60,000
1997/02/07 502 512 500 500 92,000
1997/02/06 499 500 499 500 126,000
1997/02/05 507 507 498 500 28,000
1997/02/04 499 514 499 500 117,000
1997/02/03 500 513 497 497 29,000
1997/01/31 496 509 496 500 104,000
1997/01/30 513 513 496 496 42,000
1997/01/29 500 501 500 501 52,000
1997/01/28 495 499 494 494 51,000
1997/01/27 500 500 495 495 58,000
1997/01/24 511 511 499 499 24,000
1997/01/23 510 510 507 507 34,000
1997/01/22 500 505 500 504 52,000
1997/01/21 498 509 495 495 57,000
1997/01/20 534 534 513 513 34,000
1997/01/17 524 539 524 528 114,000
1997/01/16 519 519 519 519 15,000
1997/01/14 520 521 511 519 59,000
1997/01/13 495 511 490 511 121,000
1997/01/10 511 519 485 499 195,000
1997/01/09 525 525 511 511 21,000
1997/01/08 545 545 526 526 84,000
1997/01/07 544 544 543 544 43,000
1997/01/06 544 544 544 544 6,000

このページの先頭へ