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 |
---|---|---|---|---|---|
1984/12/28 | 288 | 289 | 287 | 287 | 72,000 |
1984/12/27 | 287 | 287 | 287 | 287 | 121,000 |
1984/12/26 | 284 | 297 | 283 | 297 | 428,000 |
1984/12/25 | 275 | 285 | 275 | 280 | 334,000 |
1984/12/24 | 269 | 275 | 269 | 275 | 195,000 |
1984/12/22 | 272 | 272 | 266 | 266 | 80,000 |
1984/12/21 | 261 | 282 | 261 | 277 | 334,000 |
1984/12/20 | 255 | 267 | 255 | 261 | 182,000 |
1984/12/19 | 255 | 256 | 253 | 255 | 149,000 |
1984/12/18 | 251 | 255 | 250 | 250 | 120,000 |
1984/12/17 | 250 | 255 | 250 | 250 | 50,000 |
1984/12/15 | 250 | 250 | 250 | 250 | 27,000 |
1984/12/14 | 242 | 250 | 238 | 250 | 57,000 |
1984/12/13 | 243 | 243 | 243 | 243 | 1,000 |
1984/12/12 | 244 | 244 | 244 | 244 | 11,000 |
1984/12/11 | 253 | 253 | 249 | 249 | 5,000 |
1984/12/10 | 253 | 253 | 253 | 253 | 20,000 |
1984/12/07 | 255 | 257 | 253 | 253 | 18,000 |
1984/12/06 | 248 | 253 | 248 | 253 | 18,000 |
1984/12/05 | 259 | 259 | 257 | 257 | 159,000 |
1984/12/04 | 259 | 259 | 256 | 257 | 101,000 |
1984/12/03 | 249 | 259 | 246 | 259 | 153,000 |
1984/12/01 | 246 | 250 | 245 | 246 | 47,000 |
1984/11/30 | 241 | 245 | 241 | 241 | 23,000 |
1984/11/29 | 240 | 244 | 240 | 243 | 42,000 |
1984/11/28 | 240 | 245 | 240 | 245 | 67,000 |
1984/11/27 | 234 | 234 | 231 | 231 | 13,000 |
1984/11/26 | 233 | 233 | 233 | 233 | 1,000 |
1984/11/22 | 233 | 233 | 233 | 233 | 1,000 |
1984/11/21 | 231 | 231 | 231 | 231 | 34,000 |
1984/11/20 | 235 | 235 | 232 | 232 | 3,000 |
1984/11/19 | 235 | 235 | 232 | 232 | 10,000 |
1984/11/17 | 236 | 236 | 236 | 236 | 4,000 |
1984/11/15 | 229 | 229 | 229 | 229 | 7,000 |
1984/11/14 | 236 | 238 | 230 | 238 | 16,000 |
1984/11/13 | 234 | 234 | 231 | 231 | 4,000 |
1984/11/12 | 240 | 240 | 236 | 236 | 5,000 |
1984/11/09 | 244 | 244 | 240 | 240 | 8,000 |
1984/11/08 | 235 | 248 | 230 | 247 | 148,000 |
1984/11/07 | 236 | 236 | 235 | 235 | 10,000 |
1984/11/06 | 237 | 237 | 237 | 237 | 27,000 |
1984/11/05 | 235 | 237 | 235 | 237 | 12,000 |
1984/11/02 | 237 | 237 | 231 | 231 | 28,000 |
1984/11/01 | 238 | 238 | 235 | 236 | 22,000 |
1984/10/31 | 234 | 234 | 227 | 230 | 11,000 |
1984/10/30 | 230 | 230 | 230 | 230 | 5,000 |
1984/10/29 | 225 | 225 | 225 | 225 | 10,000 |
1984/10/26 | 224 | 225 | 224 | 225 | 26,000 |
1984/10/25 | 224 | 224 | 224 | 224 | 11,000 |
1984/10/24 | 224 | 224 | 222 | 223 | 101,000 |
1984/10/23 | 225 | 225 | 224 | 224 | 58,000 |
1984/10/22 | 225 | 225 | 225 | 225 | 12,000 |
1984/10/20 | 222 | 222 | 222 | 222 | 2,000 |
1984/10/19 | 223 | 223 | 223 | 223 | 7,000 |
1984/10/18 | 223 | 223 | 223 | 223 | 4,000 |
1984/10/17 | 224 | 224 | 223 | 223 | 7,000 |
1984/10/16 | 227 | 227 | 223 | 224 | 14,000 |
1984/10/15 | 225 | 226 | 225 | 226 | 4,000 |
1984/10/12 | 235 | 238 | 230 | 230 | 43,000 |
1984/10/11 | 231 | 239 | 231 | 239 | 27,000 |
1984/10/09 | 231 | 232 | 231 | 231 | 40,000 |
1984/10/08 | 236 | 236 | 231 | 231 | 12,000 |
1984/10/06 | 231 | 232 | 231 | 232 | 9,000 |
1984/10/05 | 230 | 233 | 230 | 230 | 35,000 |
1984/10/04 | 230 | 230 | 230 | 230 | 1,000 |
1984/10/03 | 226 | 230 | 226 | 230 | 18,000 |
1984/10/02 | 226 | 226 | 226 | 226 | 2,000 |
1984/10/01 | 221 | 225 | 221 | 225 | 16,000 |
1984/09/28 | 220 | 221 | 220 | 221 | 19,000 |
1984/09/27 | 218 | 220 | 218 | 220 | 9,000 |
1984/09/26 | 215 | 217 | 215 | 217 | 8,000 |
1984/09/25 | 220 | 220 | 219 | 219 | 17,000 |
1984/09/21 | 222 | 223 | 220 | 220 | 25,000 |
1984/09/20 | 225 | 225 | 222 | 222 | 23,000 |
1984/09/19 | 226 | 226 | 225 | 225 | 13,000 |
1984/09/18 | 229 | 229 | 226 | 226 | 7,000 |
1984/09/17 | 231 | 231 | 231 | 231 | 3,000 |
1984/09/14 | 231 | 231 | 231 | 231 | 10,000 |
1984/09/13 | 231 | 235 | 231 | 235 | 19,000 |
1984/09/12 | 231 | 235 | 231 | 231 | 20,000 |
1984/09/11 | 231 | 231 | 231 | 231 | 17,000 |
1984/09/10 | 226 | 226 | 226 | 226 | 11,000 |
1984/09/07 | 226 | 235 | 226 | 235 | 16,000 |
1984/09/06 | 226 | 226 | 226 | 226 | 10,000 |
1984/09/05 | 226 | 226 | 222 | 222 | 25,000 |
1984/09/04 | 223 | 223 | 223 | 223 | 1,000 |
1984/09/03 | 230 | 230 | 221 | 221 | 54,000 |
1984/08/31 | 230 | 230 | 230 | 230 | 1,000 |
1984/08/30 | 225 | 229 | 225 | 229 | 23,000 |
1984/08/29 | 225 | 229 | 225 | 225 | 32,000 |
1984/08/28 | 225 | 226 | 225 | 225 | 55,000 |
1984/08/27 | 224 | 224 | 224 | 224 | 10,000 |
1984/08/25 | 225 | 225 | 223 | 223 | 32,000 |
1984/08/24 | 226 | 226 | 225 | 226 | 20,000 |
1984/08/23 | 226 | 226 | 226 | 226 | 1,000 |
1984/08/22 | 225 | 226 | 225 | 226 | 4,000 |
1984/08/21 | 225 | 225 | 225 | 225 | 12,000 |
1984/08/20 | 224 | 224 | 223 | 224 | 19,000 |
1984/08/18 | 222 | 223 | 222 | 223 | 11,000 |
1984/08/17 | 221 | 222 | 220 | 220 | 14,000 |
1984/08/16 | 226 | 226 | 221 | 221 | 11,000 |
1984/08/15 | 225 | 226 | 225 | 226 | 5,000 |
1984/08/14 | 225 | 225 | 225 | 225 | 6,000 |
1984/08/13 | 225 | 225 | 225 | 225 | 13,000 |
1984/08/10 | 229 | 229 | 225 | 226 | 5,000 |
1984/08/09 | 226 | 226 | 226 | 226 | 9,000 |
1984/08/08 | 234 | 234 | 226 | 226 | 13,000 |
1984/08/07 | 228 | 229 | 226 | 229 | 7,000 |
1984/08/06 | 228 | 228 | 228 | 228 | 3,000 |
1984/08/04 | 224 | 226 | 224 | 226 | 6,000 |
1984/08/03 | 224 | 224 | 224 | 224 | 9,000 |
1984/08/02 | 224 | 224 | 224 | 224 | 8,000 |
1984/08/01 | 222 | 222 | 221 | 222 | 8,000 |
1984/07/31 | 223 | 223 | 220 | 220 | 47,000 |
1984/07/30 | 225 | 225 | 221 | 223 | 40,000 |
1984/07/28 | 225 | 225 | 225 | 225 | 35,000 |
1984/07/27 | 225 | 225 | 225 | 225 | 36,000 |
1984/07/26 | 225 | 230 | 224 | 224 | 63,000 |
1984/07/25 | 226 | 227 | 226 | 226 | 10,000 |
1984/07/24 | 225 | 225 | 225 | 225 | 11,000 |
1984/07/23 | 226 | 227 | 226 | 226 | 13,000 |
1984/07/21 | 228 | 228 | 225 | 225 | 55,000 |
1984/07/20 | 235 | 235 | 228 | 228 | 39,000 |
1984/07/18 | 233 | 237 | 233 | 237 | 13,000 |
1984/07/17 | 235 | 235 | 235 | 235 | 1,000 |
1984/07/16 | 232 | 232 | 232 | 232 | 1,000 |
1984/07/13 | 232 | 232 | 230 | 230 | 46,000 |
1984/07/12 | 235 | 235 | 231 | 233 | 35,000 |
1984/07/11 | 238 | 240 | 238 | 240 | 24,000 |
1984/07/10 | 230 | 240 | 230 | 238 | 53,000 |
1984/07/09 | 238 | 238 | 232 | 232 | 29,000 |
1984/07/07 | 240 | 240 | 238 | 239 | 23,000 |
1984/07/06 | 240 | 240 | 240 | 240 | 8,000 |
1984/07/05 | 229 | 252 | 229 | 250 | 74,000 |
1984/07/04 | 230 | 230 | 228 | 228 | 26,000 |
1984/07/03 | 235 | 235 | 228 | 228 | 113,000 |
1984/07/02 | 231 | 232 | 230 | 232 | 67,000 |
1984/06/30 | 228 | 230 | 228 | 230 | 15,000 |
1984/06/29 | 229 | 229 | 228 | 228 | 6,000 |
1984/06/28 | 227 | 230 | 227 | 230 | 7,000 |
1984/06/27 | 228 | 228 | 227 | 227 | 34,000 |
1984/06/26 | 225 | 227 | 225 | 227 | 4,000 |
1984/06/25 | 231 | 231 | 222 | 222 | 6,000 |
1984/06/23 | 231 | 231 | 231 | 231 | 5,000 |
1984/06/22 | 234 | 234 | 231 | 231 | 18,000 |
1984/06/21 | 233 | 235 | 233 | 235 | 59,000 |
1984/06/20 | 238 | 238 | 238 | 238 | 1,000 |
1984/06/19 | 240 | 240 | 240 | 240 | 5,000 |
1984/06/14 | 235 | 235 | 233 | 233 | 30,000 |
1984/06/13 | 240 | 240 | 233 | 233 | 311,000 |
1984/06/12 | 247 | 247 | 239 | 239 | 109,000 |
1984/06/11 | 240 | 248 | 240 | 248 | 30,000 |
1984/06/08 | 240 | 244 | 240 | 240 | 87,000 |
1984/06/06 | 240 | 240 | 240 | 240 | 15,000 |
1984/06/05 | 243 | 243 | 240 | 240 | 27,000 |
1984/05/30 | 228 | 228 | 228 | 228 | 6,000 |
1984/05/28 | 221 | 223 | 221 | 223 | 11,000 |
1984/05/25 | 221 | 221 | 221 | 221 | 19,000 |
1984/05/24 | 220 | 220 | 220 | 220 | 39,000 |
1984/05/23 | 228 | 228 | 220 | 220 | 132,000 |
1984/05/22 | 231 | 231 | 228 | 228 | 46,000 |
1984/05/21 | 235 | 235 | 231 | 231 | 25,000 |
1984/05/19 | 235 | 235 | 231 | 231 | 23,000 |
1984/05/18 | 240 | 240 | 240 | 240 | 26,000 |
1984/05/17 | 250 | 250 | 246 | 246 | 19,000 |
1984/05/16 | 255 | 255 | 250 | 250 | 26,000 |
1984/05/15 | 258 | 258 | 248 | 250 | 19,000 |
1984/05/14 | 259 | 260 | 250 | 260 | 62,000 |
1984/05/11 | 256 | 259 | 250 | 259 | 60,000 |
1984/05/10 | 252 | 252 | 252 | 252 | 13,000 |
1984/05/09 | 250 | 250 | 247 | 247 | 22,000 |
1984/05/08 | 257 | 257 | 246 | 250 | 101,000 |
1984/05/07 | 258 | 259 | 248 | 253 | 71,000 |
1984/05/04 | 257 | 260 | 257 | 258 | 28,000 |
1984/05/02 | 259 | 259 | 255 | 259 | 42,000 |
1984/05/01 | 260 | 262 | 257 | 260 | 83,000 |
1984/04/28 | 263 | 263 | 259 | 260 | 88,000 |
1984/04/27 | 256 | 264 | 256 | 264 | 146,000 |
1984/04/26 | 258 | 260 | 256 | 260 | 172,000 |
1984/04/25 | 260 | 261 | 256 | 256 | 96,000 |
1984/04/24 | 255 | 264 | 255 | 261 | 469,000 |
1984/04/23 | 252 | 255 | 250 | 253 | 154,000 |
1984/04/21 | 249 | 252 | 249 | 252 | 90,000 |
1984/04/20 | 240 | 245 | 240 | 245 | 88,000 |
1984/04/19 | 240 | 240 | 239 | 240 | 33,000 |
1984/04/18 | 238 | 243 | 234 | 234 | 49,000 |
1984/04/17 | 246 | 246 | 240 | 243 | 79,000 |
1984/04/16 | 247 | 250 | 246 | 246 | 86,000 |
1984/04/13 | 253 | 255 | 245 | 245 | 188,000 |
1984/04/12 | 247 | 255 | 245 | 250 | 632,000 |
1984/04/11 | 237 | 250 | 235 | 245 | 389,000 |
1984/04/10 | 230 | 238 | 229 | 238 | 59,000 |
1984/04/09 | 228 | 230 | 228 | 229 | 55,000 |
1984/04/06 | 227 | 227 | 227 | 227 | 1,000 |
1984/04/05 | 230 | 230 | 227 | 230 | 15,000 |
1984/04/04 | 234 | 234 | 229 | 229 | 18,000 |
1984/04/03 | 233 | 233 | 229 | 229 | 12,000 |
1984/04/02 | 233 | 233 | 229 | 229 | 21,000 |
1984/03/30 | 239 | 240 | 235 | 238 | 120,000 |
1984/03/29 | 225 | 240 | 225 | 235 | 126,000 |
1984/03/28 | 221 | 227 | 221 | 222 | 26,000 |
1984/03/27 | 221 | 221 | 217 | 217 | 7,000 |
1984/03/26 | 213 | 224 | 213 | 218 | 74,000 |
1984/03/24 | 219 | 223 | 219 | 223 | 56,000 |
1984/03/23 | 212 | 224 | 212 | 224 | 74,000 |
1984/03/22 | 227 | 227 | 217 | 217 | 17,000 |
1984/03/19 | 215 | 228 | 215 | 228 | 25,000 |
1984/03/15 | 216 | 216 | 216 | 216 | 2,000 |
1984/03/13 | 215 | 215 | 211 | 211 | 18,000 |
1984/03/12 | 211 | 215 | 211 | 215 | 11,000 |
1984/03/09 | 216 | 216 | 210 | 210 | 13,000 |
1984/03/08 | 216 | 216 | 216 | 216 | 5,000 |
1984/03/07 | 218 | 218 | 215 | 215 | 6,000 |
1984/03/06 | 216 | 216 | 216 | 216 | 11,000 |
1984/03/05 | 226 | 226 | 222 | 222 | 6,000 |
1984/03/02 | 224 | 227 | 221 | 221 | 7,000 |
1984/03/01 | 229 | 229 | 220 | 220 | 20,000 |
1984/02/29 | 225 | 230 | 225 | 230 | 48,000 |
1984/02/28 | 230 | 230 | 228 | 228 | 16,000 |
1984/02/27 | 226 | 232 | 226 | 232 | 62,000 |
1984/02/25 | 227 | 228 | 222 | 228 | 16,000 |
1984/02/24 | 222 | 225 | 221 | 225 | 48,000 |
1984/02/23 | 219 | 219 | 218 | 218 | 21,000 |
1984/02/22 | 219 | 219 | 219 | 219 | 6,000 |
1984/02/21 | 219 | 219 | 219 | 219 | 1,000 |
1984/02/20 | 219 | 219 | 219 | 219 | 1,000 |
1984/02/18 | 217 | 220 | 217 | 218 | 18,000 |
1984/02/16 | 218 | 221 | 216 | 218 | 21,000 |
1984/02/15 | 222 | 222 | 218 | 221 | 17,000 |
1984/02/14 | 225 | 225 | 222 | 222 | 17,000 |
1984/02/13 | 223 | 225 | 223 | 225 | 35,000 |
1984/02/10 | 221 | 221 | 221 | 221 | 17,000 |
1984/02/09 | 220 | 220 | 220 | 220 | 22,000 |
1984/02/07 | 227 | 227 | 226 | 227 | 9,000 |
1984/02/06 | 228 | 228 | 227 | 227 | 4,000 |
1984/02/04 | 228 | 228 | 227 | 227 | 3,000 |
1984/02/03 | 227 | 227 | 227 | 227 | 3,000 |
1984/02/02 | 229 | 230 | 229 | 230 | 5,000 |
1984/02/01 | 227 | 230 | 224 | 224 | 57,000 |
1984/01/31 | 226 | 226 | 226 | 226 | 11,000 |
1984/01/30 | 225 | 225 | 225 | 225 | 8,000 |
1984/01/27 | 223 | 223 | 223 | 223 | 30,000 |
1984/01/25 | 227 | 231 | 227 | 231 | 8,000 |
1984/01/24 | 233 | 233 | 230 | 232 | 17,000 |
1984/01/23 | 236 | 237 | 233 | 233 | 48,000 |
1984/01/21 | 235 | 237 | 235 | 235 | 125,000 |
1984/01/20 | 234 | 239 | 230 | 238 | 318,000 |
1984/01/19 | 228 | 233 | 226 | 233 | 192,000 |
1984/01/18 | 229 | 230 | 226 | 230 | 48,000 |
1984/01/17 | 226 | 228 | 226 | 228 | 33,000 |
1984/01/13 | 226 | 228 | 224 | 224 | 27,000 |
1984/01/12 | 224 | 227 | 221 | 221 | 17,000 |
1984/01/11 | 223 | 223 | 221 | 221 | 24,000 |
1984/01/10 | 228 | 230 | 227 | 228 | 119,000 |
1984/01/09 | 226 | 226 | 223 | 224 | 17,000 |
1984/01/07 | 228 | 228 | 227 | 228 | 12,000 |
1984/01/06 | 220 | 225 | 220 | 223 | 14,000 |
1984/01/05 | 220 | 220 | 210 | 210 | 22,000 |