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 |
---|---|---|---|---|---|
1983/12/28 | 224 | 224 | 220 | 220 | 6,000 |
1983/12/27 | 215 | 225 | 215 | 225 | 16,000 |
1983/12/24 | 214 | 220 | 214 | 220 | 6,000 |
1983/12/23 | 215 | 215 | 213 | 213 | 6,000 |
1983/12/22 | 214 | 215 | 214 | 215 | 23,000 |
1983/12/21 | 213 | 213 | 213 | 213 | 13,000 |
1983/12/20 | 211 | 211 | 211 | 211 | 22,000 |
1983/12/19 | 211 | 211 | 210 | 210 | 12,000 |
1983/12/17 | 215 | 215 | 213 | 213 | 14,000 |
1983/12/16 | 220 | 220 | 213 | 213 | 15,000 |
1983/12/15 | 222 | 222 | 215 | 215 | 24,000 |
1983/12/14 | 218 | 222 | 217 | 222 | 18,000 |
1983/12/13 | 223 | 229 | 223 | 227 | 24,000 |
1983/12/12 | 229 | 230 | 223 | 223 | 47,000 |
1983/12/09 | 225 | 232 | 225 | 230 | 196,000 |
1983/12/08 | 216 | 228 | 216 | 225 | 195,000 |
1983/12/05 | 217 | 217 | 217 | 217 | 5,000 |
1983/12/03 | 218 | 218 | 218 | 218 | 19,000 |
1983/12/02 | 218 | 218 | 217 | 218 | 25,000 |
1983/12/01 | 218 | 219 | 217 | 218 | 34,000 |
1983/11/30 | 215 | 219 | 214 | 219 | 36,000 |
1983/11/29 | 216 | 217 | 211 | 211 | 64,000 |
1983/11/28 | 216 | 217 | 211 | 215 | 41,000 |
1983/11/26 | 211 | 216 | 211 | 211 | 10,000 |
1983/11/25 | 217 | 217 | 214 | 216 | 19,000 |
1983/11/24 | 207 | 219 | 207 | 219 | 56,000 |
1983/11/22 | 205 | 205 | 205 | 205 | 7,000 |
1983/11/21 | 205 | 205 | 205 | 205 | 2,000 |
1983/11/19 | 201 | 201 | 201 | 201 | 11,000 |
1983/11/16 | 210 | 210 | 210 | 210 | 6,000 |
1983/11/15 | 211 | 211 | 210 | 210 | 8,000 |
1983/11/14 | 212 | 212 | 212 | 212 | 11,000 |
1983/11/11 | 212 | 212 | 212 | 212 | 5,000 |
1983/11/10 | 212 | 212 | 212 | 212 | 6,000 |
1983/11/09 | 212 | 212 | 212 | 212 | 10,000 |
1983/11/08 | 212 | 219 | 212 | 215 | 30,000 |
1983/11/07 | 213 | 213 | 212 | 212 | 8,000 |
1983/11/05 | 211 | 212 | 211 | 212 | 5,000 |
1983/11/04 | 211 | 211 | 211 | 211 | 2,000 |
1983/11/02 | 210 | 214 | 210 | 211 | 61,000 |
1983/11/01 | 209 | 210 | 209 | 210 | 36,000 |
1983/10/31 | 209 | 210 | 208 | 208 | 27,000 |
1983/10/28 | 208 | 208 | 208 | 208 | 3,000 |
1983/10/27 | 206 | 210 | 206 | 208 | 5,000 |
1983/10/26 | 210 | 210 | 210 | 210 | 14,000 |
1983/10/25 | 211 | 212 | 210 | 210 | 35,000 |
1983/10/24 | 212 | 215 | 212 | 212 | 11,000 |
1983/10/22 | 213 | 213 | 213 | 213 | 2,000 |
1983/10/21 | 215 | 215 | 212 | 212 | 16,000 |
1983/10/20 | 211 | 211 | 210 | 210 | 4,000 |
1983/10/19 | 215 | 215 | 211 | 211 | 52,000 |
1983/10/18 | 218 | 219 | 217 | 218 | 30,000 |
1983/10/17 | 222 | 222 | 220 | 220 | 31,000 |
1983/10/15 | 212 | 220 | 212 | 220 | 106,000 |
1983/10/14 | 209 | 210 | 209 | 210 | 66,000 |
1983/10/13 | 207 | 207 | 207 | 207 | 9,000 |
1983/10/12 | 205 | 205 | 205 | 205 | 5,000 |
1983/10/11 | 206 | 210 | 205 | 205 | 13,000 |
1983/10/07 | 207 | 207 | 206 | 206 | 60,000 |
1983/10/05 | 205 | 205 | 205 | 205 | 4,000 |
1983/10/04 | 205 | 205 | 205 | 205 | 5,000 |
1983/10/03 | 208 | 208 | 205 | 205 | 3,000 |
1983/10/01 | 208 | 209 | 208 | 209 | 7,000 |
1983/09/30 | 204 | 209 | 204 | 209 | 35,000 |
1983/09/29 | 203 | 203 | 201 | 203 | 17,000 |
1983/09/28 | 210 | 210 | 209 | 209 | 17,000 |
1983/09/27 | 201 | 210 | 201 | 210 | 19,000 |
1983/09/26 | 201 | 205 | 200 | 205 | 62,000 |
1983/09/24 | 205 | 205 | 200 | 200 | 46,000 |
1983/09/22 | 200 | 201 | 200 | 201 | 32,000 |
1983/09/21 | 200 | 200 | 200 | 200 | 6,000 |
1983/09/20 | 200 | 200 | 200 | 200 | 45,000 |
1983/09/19 | 201 | 201 | 200 | 200 | 27,000 |
1983/09/17 | 201 | 201 | 201 | 201 | 9,000 |
1983/09/16 | 206 | 206 | 201 | 201 | 2,000 |
1983/09/14 | 205 | 205 | 205 | 205 | 5,000 |
1983/09/13 | 205 | 210 | 205 | 206 | 22,000 |
1983/09/12 | 205 | 205 | 205 | 205 | 8,000 |
1983/09/09 | 200 | 200 | 200 | 200 | 7,000 |
1983/09/06 | 200 | 205 | 200 | 200 | 24,000 |
1983/09/05 | 201 | 201 | 200 | 200 | 15,000 |
1983/09/02 | 200 | 200 | 200 | 200 | 14,000 |
1983/08/31 | 200 | 200 | 200 | 200 | 10,000 |
1983/08/29 | 200 | 201 | 200 | 200 | 17,000 |
1983/08/26 | 200 | 200 | 200 | 200 | 26,000 |
1983/08/24 | 200 | 200 | 200 | 200 | 17,000 |
1983/08/23 | 200 | 200 | 200 | 200 | 51,000 |
1983/08/22 | 200 | 200 | 200 | 200 | 19,000 |
1983/08/19 | 200 | 200 | 200 | 200 | 20,000 |
1983/08/18 | 200 | 200 | 200 | 200 | 8,000 |
1983/08/17 | 200 | 210 | 200 | 200 | 9,000 |
1983/08/16 | 200 | 200 | 200 | 200 | 3,000 |
1983/08/12 | 198 | 200 | 198 | 200 | 55,000 |
1983/08/10 | 200 | 200 | 200 | 200 | 9,000 |
1983/08/09 | 201 | 201 | 200 | 200 | 4,000 |
1983/08/06 | 202 | 202 | 202 | 202 | 17,000 |
1983/08/05 | 205 | 205 | 200 | 200 | 15,000 |
1983/08/04 | 200 | 200 | 200 | 200 | 48,000 |
1983/08/03 | 205 | 205 | 203 | 203 | 7,000 |
1983/08/02 | 205 | 205 | 205 | 205 | 20,000 |
1983/08/01 | 200 | 200 | 200 | 200 | 2,000 |
1983/07/30 | 198 | 200 | 198 | 200 | 5,000 |
1983/07/29 | 201 | 201 | 197 | 198 | 17,000 |
1983/07/28 | 200 | 200 | 200 | 200 | 18,000 |
1983/07/26 | 207 | 207 | 205 | 206 | 23,000 |
1983/07/25 | 210 | 210 | 208 | 210 | 37,000 |
1983/07/22 | 211 | 211 | 210 | 210 | 19,000 |
1983/07/21 | 211 | 211 | 211 | 211 | 31,000 |
1983/07/20 | 214 | 214 | 211 | 211 | 3,000 |
1983/07/19 | 214 | 214 | 211 | 214 | 34,000 |
1983/07/18 | 213 | 215 | 210 | 215 | 31,000 |
1983/07/15 | 214 | 215 | 210 | 212 | 81,000 |
1983/07/14 | 217 | 217 | 210 | 210 | 112,000 |
1983/07/13 | 217 | 220 | 215 | 218 | 229,000 |
1983/07/12 | 207 | 218 | 207 | 217 | 70,000 |
1983/07/11 | 209 | 210 | 206 | 206 | 38,000 |
1983/07/09 | 206 | 210 | 206 | 210 | 17,000 |
1983/07/08 | 197 | 205 | 197 | 205 | 104,000 |
1983/07/07 | 196 | 199 | 195 | 195 | 30,000 |
1983/07/06 | 196 | 199 | 196 | 199 | 20,000 |
1983/07/05 | 199 | 200 | 195 | 195 | 49,000 |
1983/07/04 | 199 | 200 | 199 | 200 | 6,000 |
1983/07/02 | 200 | 200 | 200 | 200 | 13,000 |
1983/07/01 | 200 | 201 | 200 | 201 | 15,000 |
1983/06/30 | 200 | 200 | 200 | 200 | 13,000 |
1983/06/29 | 199 | 201 | 196 | 201 | 51,000 |
1983/06/28 | 199 | 200 | 199 | 199 | 66,000 |
1983/06/27 | 198 | 198 | 196 | 196 | 8,000 |
1983/06/25 | 198 | 198 | 198 | 198 | 40,000 |
1983/06/24 | 197 | 198 | 196 | 198 | 7,000 |
1983/06/23 | 200 | 200 | 198 | 198 | 13,000 |
1983/06/22 | 198 | 198 | 198 | 198 | 13,000 |
1983/06/21 | 200 | 200 | 200 | 200 | 10,000 |
1983/06/20 | 201 | 201 | 199 | 199 | 2,000 |
1983/06/17 | 198 | 202 | 198 | 198 | 12,000 |
1983/06/15 | 198 | 198 | 198 | 198 | 2,000 |
1983/06/14 | 198 | 198 | 198 | 198 | 12,000 |
1983/06/13 | 200 | 200 | 200 | 200 | 5,000 |
1983/06/11 | 200 | 203 | 200 | 203 | 7,000 |
1983/06/10 | 200 | 202 | 198 | 198 | 20,000 |
1983/06/09 | 201 | 201 | 201 | 201 | 1,000 |
1983/06/08 | 200 | 200 | 200 | 200 | 4,000 |
1983/06/07 | 200 | 200 | 198 | 200 | 29,000 |
1983/06/04 | 204 | 205 | 201 | 201 | 12,000 |
1983/06/03 | 203 | 206 | 200 | 200 | 79,000 |
1983/06/02 | 205 | 205 | 203 | 203 | 12,000 |
1983/06/01 | 205 | 205 | 204 | 204 | 14,000 |
1983/05/31 | 203 | 208 | 202 | 208 | 18,000 |
1983/05/30 | 202 | 202 | 202 | 202 | 4,000 |
1983/05/28 | 205 | 205 | 202 | 202 | 8,000 |
1983/05/27 | 209 | 209 | 208 | 208 | 7,000 |
1983/05/26 | 212 | 212 | 202 | 208 | 32,000 |
1983/05/25 | 215 | 215 | 210 | 210 | 26,000 |
1983/05/24 | 220 | 220 | 210 | 210 | 73,000 |
1983/05/23 | 220 | 222 | 215 | 220 | 145,000 |
1983/05/20 | 204 | 210 | 204 | 210 | 35,000 |
1983/05/19 | 203 | 203 | 203 | 203 | 2,000 |
1983/05/18 | 208 | 208 | 204 | 205 | 6,000 |
1983/05/17 | 201 | 207 | 201 | 207 | 13,000 |
1983/05/16 | 201 | 201 | 200 | 201 | 8,000 |
1983/05/14 | 209 | 209 | 200 | 200 | 25,000 |
1983/05/13 | 205 | 210 | 205 | 208 | 11,000 |
1983/05/12 | 206 | 210 | 205 | 210 | 12,000 |
1983/05/11 | 201 | 210 | 201 | 210 | 24,000 |
1983/05/10 | 205 | 205 | 200 | 200 | 5,000 |
1983/05/09 | 205 | 205 | 205 | 205 | 2,000 |
1983/05/07 | 200 | 200 | 200 | 200 | 16,000 |
1983/05/06 | 210 | 210 | 202 | 202 | 18,000 |
1983/05/04 | 211 | 211 | 210 | 210 | 41,000 |
1983/05/02 | 210 | 215 | 210 | 215 | 34,000 |
1983/04/30 | 214 | 214 | 210 | 210 | 21,000 |
1983/04/28 | 215 | 215 | 213 | 213 | 23,000 |
1983/04/27 | 214 | 215 | 214 | 214 | 35,000 |
1983/04/26 | 211 | 214 | 210 | 214 | 27,000 |
1983/04/25 | 210 | 213 | 210 | 210 | 48,000 |
1983/04/23 | 209 | 210 | 209 | 210 | 28,000 |
1983/04/22 | 207 | 215 | 207 | 208 | 50,000 |
1983/04/21 | 208 | 208 | 206 | 207 | 23,000 |
1983/04/20 | 211 | 216 | 210 | 210 | 33,000 |
1983/04/19 | 221 | 221 | 211 | 211 | 51,000 |
1983/04/18 | 222 | 226 | 222 | 222 | 39,000 |
1983/04/15 | 220 | 230 | 220 | 221 | 240,000 |
1983/04/14 | 216 | 220 | 215 | 220 | 56,000 |
1983/04/13 | 215 | 220 | 215 | 220 | 46,000 |
1983/04/12 | 222 | 226 | 210 | 210 | 82,000 |
1983/04/11 | 226 | 227 | 223 | 227 | 71,000 |
1983/04/09 | 230 | 234 | 221 | 222 | 144,000 |
1983/04/08 | 220 | 235 | 220 | 230 | 644,000 |
1983/04/07 | 215 | 220 | 210 | 220 | 103,000 |
1983/04/06 | 217 | 217 | 214 | 215 | 99,000 |
1983/04/05 | 218 | 219 | 214 | 214 | 125,000 |
1983/04/04 | 219 | 220 | 215 | 215 | 140,000 |
1983/04/02 | 207 | 211 | 206 | 211 | 110,000 |
1983/04/01 | 205 | 205 | 205 | 205 | 18,000 |
1983/03/31 | 206 | 209 | 205 | 205 | 23,000 |
1983/03/30 | 209 | 209 | 205 | 205 | 30,000 |
1983/03/29 | 210 | 210 | 205 | 210 | 20,000 |
1983/03/28 | 200 | 213 | 200 | 210 | 184,000 |
1983/03/26 | 200 | 200 | 199 | 200 | 33,000 |
1983/03/25 | 199 | 200 | 198 | 200 | 31,000 |
1983/03/24 | 200 | 200 | 197 | 197 | 27,000 |
1983/03/23 | 199 | 199 | 198 | 198 | 37,000 |
1983/03/22 | 198 | 200 | 197 | 200 | 52,000 |
1983/03/18 | 199 | 201 | 198 | 198 | 58,000 |
1983/03/17 | 195 | 199 | 195 | 198 | 25,000 |
1983/03/16 | 200 | 200 | 190 | 190 | 76,000 |
1983/03/15 | 197 | 198 | 195 | 198 | 68,000 |
1983/03/14 | 197 | 204 | 196 | 200 | 154,000 |
1983/03/12 | 195 | 199 | 193 | 199 | 42,000 |
1983/03/11 | 193 | 193 | 190 | 193 | 20,000 |
1983/03/10 | 191 | 193 | 191 | 193 | 3,000 |
1983/03/09 | 190 | 190 | 190 | 190 | 19,000 |
1983/03/08 | 190 | 190 | 190 | 190 | 13,000 |
1983/03/07 | 182 | 182 | 182 | 182 | 4,000 |
1983/03/05 | 190 | 190 | 180 | 180 | 10,000 |
1983/03/04 | 191 | 191 | 191 | 191 | 3,000 |
1983/03/03 | 192 | 192 | 191 | 191 | 13,000 |
1983/03/02 | 191 | 194 | 191 | 194 | 12,000 |
1983/03/01 | 193 | 193 | 191 | 191 | 25,000 |
1983/02/28 | 191 | 192 | 191 | 191 | 11,000 |
1983/02/25 | 185 | 194 | 184 | 194 | 41,000 |
1983/02/24 | 181 | 185 | 181 | 185 | 11,000 |
1983/02/23 | 185 | 185 | 180 | 180 | 187,000 |
1983/02/22 | 184 | 184 | 180 | 181 | 12,000 |
1983/02/21 | 185 | 185 | 185 | 185 | 4,000 |
1983/02/18 | 185 | 186 | 185 | 186 | 3,000 |
1983/02/17 | 185 | 185 | 185 | 185 | 2,000 |
1983/02/14 | 181 | 181 | 181 | 181 | 1,000 |
1983/02/12 | 182 | 182 | 180 | 180 | 4,000 |
1983/02/10 | 180 | 180 | 180 | 180 | 14,000 |
1983/02/09 | 180 | 180 | 180 | 180 | 5,000 |
1983/02/08 | 185 | 185 | 185 | 185 | 2,000 |
1983/02/04 | 185 | 190 | 185 | 185 | 3,000 |
1983/02/03 | 185 | 185 | 185 | 185 | 4,000 |
1983/02/02 | 200 | 200 | 195 | 195 | 119,000 |
1983/02/01 | 189 | 195 | 189 | 195 | 86,000 |
1983/01/31 | 190 | 190 | 189 | 189 | 8,000 |
1983/01/29 | 188 | 188 | 188 | 188 | 10,000 |
1983/01/28 | 180 | 188 | 180 | 188 | 52,000 |
1983/01/27 | 180 | 180 | 180 | 180 | 2,000 |
1983/01/26 | 180 | 184 | 180 | 184 | 14,000 |
1983/01/25 | 183 | 184 | 183 | 184 | 10,000 |
1983/01/24 | 184 | 184 | 184 | 184 | 1,000 |
1983/01/22 | 185 | 185 | 180 | 180 | 5,000 |
1983/01/21 | 184 | 185 | 184 | 185 | 5,000 |
1983/01/20 | 181 | 184 | 181 | 184 | 4,000 |
1983/01/19 | 180 | 184 | 180 | 184 | 7,000 |
1983/01/17 | 180 | 185 | 180 | 185 | 14,000 |
1983/01/14 | 182 | 185 | 182 | 185 | 40,000 |
1983/01/12 | 180 | 181 | 180 | 180 | 11,000 |
1983/01/11 | 182 | 183 | 180 | 180 | 17,000 |
1983/01/10 | 180 | 182 | 180 | 181 | 8,000 |
1983/01/08 | 179 | 179 | 179 | 179 | 18,000 |
1983/01/07 | 170 | 175 | 170 | 174 | 20,000 |
1983/01/06 | 175 | 175 | 175 | 175 | 4,000 |
1983/01/05 | 174 | 175 | 174 | 175 | 10,000 |
1983/01/04 | 174 | 174 | 174 | 174 | 2,000 |