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 |
---|---|---|---|---|---|
1985/12/28 | 478 | 478 | 470 | 477 | 87,000 |
1985/12/27 | 456 | 479 | 456 | 478 | 101,000 |
1985/12/26 | 479 | 479 | 461 | 461 | 200,000 |
1985/12/25 | 469 | 479 | 465 | 472 | 170,000 |
1985/12/24 | 480 | 480 | 465 | 470 | 165,000 |
1985/12/23 | 452 | 480 | 450 | 480 | 403,000 |
1985/12/21 | 449 | 454 | 449 | 452 | 64,000 |
1985/12/20 | 455 | 459 | 446 | 454 | 222,000 |
1985/12/19 | 434 | 454 | 434 | 454 | 94,000 |
1985/12/18 | 453 | 453 | 439 | 439 | 54,000 |
1985/12/17 | 432 | 454 | 432 | 448 | 74,000 |
1985/12/16 | 439 | 439 | 435 | 435 | 13,000 |
1985/12/13 | 442 | 442 | 434 | 434 | 54,000 |
1985/12/12 | 444 | 448 | 441 | 441 | 46,000 |
1985/12/11 | 435 | 437 | 432 | 434 | 48,000 |
1985/12/10 | 431 | 440 | 426 | 440 | 42,000 |
1985/12/09 | 436 | 438 | 430 | 430 | 18,000 |
1985/12/07 | 439 | 440 | 435 | 440 | 21,000 |
1985/12/06 | 443 | 455 | 443 | 449 | 63,000 |
1985/12/05 | 429 | 450 | 429 | 447 | 163,000 |
1985/12/04 | 420 | 430 | 415 | 425 | 90,000 |
1985/12/03 | 420 | 424 | 411 | 411 | 19,000 |
1985/12/02 | 424 | 425 | 423 | 425 | 55,000 |
1985/11/30 | 425 | 425 | 420 | 425 | 102,000 |
1985/11/29 | 412 | 420 | 410 | 411 | 28,000 |
1985/11/28 | 414 | 415 | 410 | 415 | 36,000 |
1985/11/27 | 420 | 420 | 410 | 419 | 38,000 |
1985/11/26 | 430 | 430 | 421 | 421 | 20,000 |
1985/11/25 | 439 | 440 | 439 | 440 | 21,000 |
1985/11/22 | 430 | 445 | 430 | 430 | 61,000 |
1985/11/21 | 401 | 430 | 400 | 430 | 87,000 |
1985/11/20 | 419 | 419 | 406 | 406 | 28,000 |
1985/11/19 | 416 | 419 | 412 | 412 | 73,000 |
1985/11/18 | 416 | 418 | 416 | 418 | 17,000 |
1985/11/16 | 416 | 416 | 416 | 416 | 10,000 |
1985/11/15 | 415 | 430 | 415 | 430 | 6,000 |
1985/11/14 | 429 | 429 | 410 | 415 | 13,000 |
1985/11/13 | 430 | 433 | 430 | 430 | 14,000 |
1985/11/12 | 431 | 431 | 425 | 425 | 8,000 |
1985/11/11 | 437 | 437 | 430 | 431 | 26,000 |
1985/11/08 | 438 | 448 | 437 | 439 | 84,000 |
1985/11/07 | 437 | 439 | 437 | 437 | 16,000 |
1985/11/06 | 436 | 440 | 430 | 435 | 9,000 |
1985/11/05 | 441 | 441 | 436 | 436 | 9,000 |
1985/11/02 | 436 | 436 | 436 | 436 | 2,000 |
1985/11/01 | 450 | 459 | 436 | 436 | 33,000 |
1985/10/31 | 431 | 445 | 428 | 445 | 15,000 |
1985/10/30 | 430 | 430 | 429 | 430 | 14,000 |
1985/10/29 | 430 | 430 | 428 | 428 | 11,000 |
1985/10/28 | 440 | 450 | 440 | 440 | 15,000 |
1985/10/26 | 430 | 440 | 430 | 440 | 10,000 |
1985/10/25 | 445 | 447 | 440 | 447 | 14,000 |
1985/10/24 | 440 | 450 | 430 | 450 | 22,000 |
1985/10/23 | 442 | 443 | 440 | 443 | 38,000 |
1985/10/22 | 443 | 443 | 442 | 442 | 18,000 |
1985/10/21 | 456 | 456 | 456 | 456 | 5,000 |
1985/10/19 | 450 | 478 | 447 | 476 | 26,000 |
1985/10/18 | 443 | 455 | 443 | 450 | 16,000 |
1985/10/17 | 451 | 451 | 440 | 440 | 22,000 |
1985/10/16 | 456 | 464 | 456 | 464 | 20,000 |
1985/10/15 | 485 | 490 | 476 | 476 | 31,000 |
1985/10/14 | 488 | 488 | 475 | 485 | 24,000 |
1985/10/11 | 455 | 489 | 450 | 489 | 56,000 |
1985/10/09 | 471 | 475 | 460 | 460 | 20,000 |
1985/10/08 | 466 | 484 | 466 | 483 | 29,000 |
1985/10/07 | 472 | 472 | 471 | 471 | 12,000 |
1985/10/05 | 499 | 499 | 472 | 477 | 52,000 |
1985/10/04 | 490 | 494 | 476 | 490 | 102,000 |
1985/10/03 | 477 | 490 | 470 | 485 | 63,000 |
1985/10/02 | 492 | 499 | 482 | 482 | 56,000 |
1985/10/01 | 519 | 520 | 491 | 500 | 185,000 |
1985/09/30 | 478 | 529 | 478 | 529 | 230,000 |
1985/09/27 | 476 | 480 | 458 | 458 | 94,000 |
1985/09/26 | 476 | 481 | 471 | 471 | 182,000 |
1985/09/25 | 436 | 440 | 436 | 436 | 140,000 |
1985/09/24 | 442 | 447 | 435 | 435 | 219,000 |
1985/09/21 | 449 | 450 | 435 | 435 | 27,000 |
1985/09/20 | 450 | 450 | 441 | 441 | 34,000 |
1985/09/19 | 445 | 450 | 441 | 441 | 85,000 |
1985/09/18 | 455 | 455 | 443 | 443 | 52,000 |
1985/09/17 | 450 | 466 | 449 | 455 | 169,000 |
1985/09/13 | 440 | 449 | 440 | 449 | 81,000 |
1985/09/12 | 433 | 450 | 433 | 440 | 133,000 |
1985/09/11 | 434 | 445 | 434 | 438 | 53,000 |
1985/09/10 | 406 | 420 | 405 | 420 | 92,000 |
1985/09/09 | 411 | 411 | 406 | 406 | 20,000 |
1985/09/07 | 409 | 410 | 408 | 408 | 28,000 |
1985/09/06 | 415 | 415 | 410 | 410 | 23,000 |
1985/09/05 | 405 | 410 | 405 | 405 | 112,000 |
1985/09/04 | 418 | 418 | 405 | 407 | 68,000 |
1985/09/03 | 430 | 430 | 411 | 416 | 26,000 |
1985/09/02 | 440 | 440 | 430 | 430 | 14,000 |
1985/08/31 | 435 | 450 | 435 | 440 | 18,000 |
1985/08/30 | 450 | 455 | 430 | 430 | 68,000 |
1985/08/29 | 445 | 448 | 438 | 447 | 90,000 |
1985/08/28 | 445 | 450 | 445 | 445 | 205,000 |
1985/08/27 | 418 | 445 | 418 | 441 | 44,000 |
1985/08/26 | 415 | 416 | 415 | 416 | 17,000 |
1985/08/24 | 410 | 415 | 410 | 415 | 62,000 |
1985/08/23 | 426 | 426 | 420 | 420 | 30,000 |
1985/08/22 | 425 | 427 | 425 | 425 | 41,000 |
1985/08/21 | 429 | 430 | 425 | 425 | 16,000 |
1985/08/20 | 440 | 440 | 430 | 430 | 7,000 |
1985/08/19 | 448 | 450 | 445 | 445 | 25,000 |
1985/08/17 | 450 | 450 | 449 | 450 | 34,000 |
1985/08/16 | 439 | 450 | 430 | 450 | 52,000 |
1985/08/15 | 421 | 445 | 421 | 440 | 32,000 |
1985/08/14 | 419 | 420 | 411 | 411 | 60,000 |
1985/08/13 | 411 | 411 | 405 | 409 | 48,000 |
1985/08/12 | 440 | 450 | 440 | 450 | 10,000 |
1985/08/09 | 435 | 435 | 435 | 435 | 20,000 |
1985/08/08 | 411 | 420 | 408 | 420 | 55,000 |
1985/08/07 | 408 | 408 | 408 | 408 | 9,000 |
1985/08/06 | 418 | 435 | 416 | 435 | 10,000 |
1985/08/05 | 420 | 420 | 416 | 418 | 28,000 |
1985/08/03 | 420 | 423 | 415 | 420 | 23,000 |
1985/08/02 | 435 | 435 | 420 | 420 | 15,000 |
1985/08/01 | 405 | 415 | 405 | 415 | 52,000 |
1985/07/30 | 445 | 445 | 435 | 435 | 38,000 |
1985/07/29 | 449 | 470 | 441 | 459 | 65,000 |
1985/07/27 | 441 | 451 | 441 | 441 | 38,000 |
1985/07/26 | 441 | 448 | 441 | 442 | 60,000 |
1985/07/25 | 456 | 460 | 440 | 440 | 41,000 |
1985/07/24 | 455 | 461 | 452 | 461 | 16,000 |
1985/07/23 | 461 | 465 | 451 | 460 | 59,000 |
1985/07/22 | 470 | 470 | 451 | 451 | 68,000 |
1985/07/20 | 465 | 470 | 460 | 470 | 53,000 |
1985/07/19 | 485 | 485 | 464 | 468 | 51,000 |
1985/07/18 | 465 | 480 | 460 | 480 | 48,000 |
1985/07/17 | 455 | 460 | 435 | 460 | 53,000 |
1985/07/16 | 465 | 474 | 455 | 455 | 56,000 |
1985/07/15 | 498 | 500 | 450 | 460 | 110,000 |
1985/07/12 | 520 | 520 | 495 | 496 | 206,000 |
1985/07/11 | 530 | 537 | 495 | 495 | 428,000 |
1985/07/10 | 496 | 525 | 490 | 525 | 447,000 |
1985/07/09 | 510 | 510 | 492 | 492 | 371,000 |
1985/07/08 | 509 | 529 | 494 | 500 | 685,000 |
1985/07/06 | 475 | 520 | 465 | 510 | 639,000 |
1985/07/05 | 461 | 480 | 454 | 480 | 330,000 |
1985/07/04 | 402 | 445 | 402 | 445 | 126,000 |
1985/07/03 | 405 | 410 | 400 | 401 | 32,000 |
1985/07/02 | 425 | 425 | 400 | 400 | 55,000 |
1985/07/01 | 425 | 430 | 420 | 420 | 17,000 |
1985/06/29 | 412 | 420 | 410 | 420 | 21,000 |
1985/06/28 | 411 | 420 | 410 | 412 | 16,000 |
1985/06/27 | 420 | 420 | 400 | 410 | 77,000 |
1985/06/26 | 445 | 445 | 420 | 420 | 124,000 |
1985/06/25 | 435 | 440 | 420 | 440 | 51,000 |
1985/06/24 | 430 | 432 | 420 | 430 | 47,000 |
1985/06/22 | 420 | 422 | 415 | 421 | 41,000 |
1985/06/21 | 441 | 445 | 421 | 421 | 71,000 |
1985/06/20 | 459 | 459 | 440 | 440 | 82,000 |
1985/06/19 | 471 | 471 | 450 | 450 | 88,000 |
1985/06/18 | 476 | 480 | 461 | 461 | 73,000 |
1985/06/17 | 480 | 489 | 476 | 476 | 195,000 |
1985/06/15 | 450 | 470 | 450 | 470 | 70,000 |
1985/06/14 | 450 | 454 | 450 | 450 | 55,000 |
1985/06/13 | 449 | 469 | 445 | 450 | 90,000 |
1985/06/12 | 470 | 475 | 464 | 465 | 155,000 |
1985/06/11 | 493 | 493 | 470 | 480 | 249,000 |
1985/06/10 | 470 | 498 | 470 | 485 | 488,000 |
1985/06/07 | 472 | 473 | 465 | 470 | 278,000 |
1985/06/06 | 473 | 476 | 455 | 470 | 251,000 |
1985/06/05 | 459 | 485 | 453 | 473 | 773,000 |
1985/06/04 | 420 | 439 | 416 | 439 | 193,000 |
1985/06/03 | 440 | 444 | 415 | 415 | 161,000 |
1985/06/01 | 433 | 450 | 427 | 445 | 216,000 |
1985/05/31 | 430 | 440 | 425 | 433 | 179,000 |
1985/05/30 | 444 | 444 | 425 | 430 | 241,000 |
1985/05/29 | 455 | 460 | 440 | 440 | 547,000 |
1985/05/28 | 444 | 460 | 440 | 450 | 726,000 |
1985/05/27 | 393 | 449 | 392 | 449 | 516,000 |
1985/05/25 | 390 | 405 | 390 | 390 | 326,000 |
1985/05/24 | 373 | 390 | 365 | 390 | 337,000 |
1985/05/23 | 373 | 375 | 363 | 373 | 224,000 |
1985/05/22 | 358 | 365 | 355 | 358 | 297,000 |
1985/05/21 | 350 | 354 | 345 | 350 | 110,000 |
1985/05/20 | 345 | 350 | 343 | 350 | 54,000 |
1985/05/18 | 347 | 351 | 347 | 350 | 52,000 |
1985/05/17 | 347 | 355 | 345 | 345 | 178,000 |
1985/05/16 | 335 | 357 | 335 | 342 | 381,000 |
1985/05/15 | 326 | 335 | 320 | 335 | 131,000 |
1985/05/14 | 320 | 329 | 320 | 329 | 5,000 |
1985/05/13 | 330 | 330 | 320 | 330 | 31,000 |
1985/05/10 | 330 | 330 | 316 | 330 | 23,000 |
1985/05/09 | 323 | 330 | 318 | 330 | 30,000 |
1985/05/08 | 338 | 338 | 313 | 323 | 135,000 |
1985/05/07 | 340 | 340 | 330 | 338 | 222,000 |
1985/05/04 | 329 | 345 | 325 | 340 | 366,000 |
1985/05/02 | 326 | 326 | 313 | 326 | 310,000 |
1985/05/01 | 285 | 330 | 280 | 328 | 270,000 |
1985/04/30 | 288 | 290 | 288 | 288 | 23,000 |
1985/04/27 | 288 | 288 | 285 | 286 | 8,000 |
1985/04/26 | 289 | 290 | 285 | 287 | 47,000 |
1985/04/25 | 290 | 290 | 290 | 290 | 23,000 |
1985/04/24 | 294 | 294 | 280 | 290 | 25,000 |
1985/04/23 | 290 | 290 | 289 | 289 | 60,000 |
1985/04/22 | 285 | 295 | 285 | 295 | 7,000 |
1985/04/20 | 289 | 289 | 289 | 289 | 7,000 |
1985/04/19 | 269 | 269 | 269 | 269 | 10,000 |
1985/04/18 | 289 | 290 | 284 | 284 | 7,000 |
1985/04/17 | 285 | 294 | 285 | 290 | 16,000 |
1985/04/16 | 300 | 300 | 285 | 285 | 26,000 |
1985/04/15 | 295 | 295 | 295 | 295 | 19,000 |
1985/04/12 | 295 | 300 | 290 | 299 | 25,000 |
1985/04/11 | 300 | 304 | 295 | 295 | 82,000 |
1985/04/10 | 304 | 305 | 303 | 304 | 49,000 |
1985/04/09 | 305 | 305 | 304 | 305 | 16,000 |
1985/04/08 | 305 | 307 | 295 | 307 | 60,000 |
1985/04/06 | 307 | 308 | 302 | 308 | 61,000 |
1985/04/05 | 305 | 308 | 301 | 305 | 129,000 |
1985/04/04 | 303 | 305 | 300 | 303 | 74,000 |
1985/04/03 | 305 | 305 | 300 | 303 | 65,000 |
1985/04/02 | 299 | 310 | 299 | 308 | 169,000 |
1985/04/01 | 295 | 299 | 294 | 296 | 82,000 |
1985/03/30 | 294 | 294 | 294 | 294 | 30,000 |
1985/03/29 | 294 | 295 | 294 | 294 | 68,000 |
1985/03/28 | 295 | 298 | 292 | 294 | 97,000 |
1985/03/27 | 281 | 295 | 281 | 295 | 68,000 |
1985/03/26 | 285 | 285 | 284 | 285 | 18,000 |
1985/03/25 | 284 | 284 | 281 | 284 | 13,000 |
1985/03/23 | 282 | 285 | 280 | 285 | 22,000 |
1985/03/22 | 289 | 290 | 279 | 283 | 63,000 |
1985/03/20 | 287 | 287 | 280 | 287 | 74,000 |
1985/03/19 | 289 | 289 | 285 | 287 | 27,000 |
1985/03/18 | 284 | 290 | 282 | 290 | 51,000 |
1985/03/15 | 270 | 285 | 270 | 285 | 104,000 |
1985/03/14 | 275 | 275 | 270 | 270 | 25,000 |
1985/03/13 | 268 | 275 | 265 | 275 | 36,000 |
1985/03/12 | 273 | 273 | 270 | 270 | 30,000 |
1985/03/11 | 280 | 280 | 274 | 274 | 58,000 |
1985/03/08 | 276 | 278 | 270 | 277 | 61,000 |
1985/03/07 | 270 | 280 | 270 | 273 | 216,000 |
1985/03/06 | 264 | 269 | 264 | 269 | 42,000 |
1985/03/05 | 266 | 266 | 266 | 266 | 4,000 |
1985/03/04 | 265 | 268 | 262 | 267 | 30,000 |
1985/03/01 | 268 | 268 | 268 | 268 | 11,000 |
1985/02/28 | 273 | 273 | 270 | 273 | 19,000 |
1985/02/27 | 265 | 280 | 265 | 273 | 85,000 |
1985/02/26 | 255 | 267 | 255 | 267 | 53,000 |
1985/02/25 | 252 | 256 | 252 | 256 | 23,000 |
1985/02/23 | 252 | 252 | 252 | 252 | 2,000 |
1985/02/22 | 251 | 251 | 251 | 251 | 7,000 |
1985/02/21 | 249 | 250 | 249 | 250 | 17,000 |
1985/02/20 | 246 | 247 | 246 | 247 | 3,000 |
1985/02/19 | 250 | 250 | 245 | 245 | 13,000 |
1985/02/18 | 255 | 259 | 254 | 254 | 9,000 |
1985/02/16 | 254 | 254 | 254 | 254 | 2,000 |
1985/02/15 | 254 | 254 | 249 | 254 | 18,000 |
1985/02/14 | 249 | 249 | 249 | 249 | 7,000 |
1985/02/12 | 258 | 259 | 258 | 259 | 20,000 |
1985/02/08 | 261 | 261 | 261 | 261 | 5,000 |
1985/02/07 | 264 | 265 | 264 | 264 | 43,000 |
1985/02/06 | 261 | 264 | 261 | 264 | 12,000 |
1985/02/05 | 262 | 263 | 262 | 263 | 3,000 |
1985/02/04 | 264 | 264 | 261 | 262 | 3,000 |
1985/02/01 | 264 | 264 | 264 | 264 | 9,000 |
1985/01/29 | 265 | 270 | 265 | 270 | 3,000 |
1985/01/28 | 262 | 263 | 262 | 263 | 7,000 |
1985/01/25 | 265 | 265 | 262 | 262 | 7,000 |
1985/01/24 | 263 | 263 | 263 | 263 | 5,000 |
1985/01/23 | 270 | 270 | 262 | 262 | 18,000 |
1985/01/22 | 280 | 280 | 275 | 275 | 13,000 |
1985/01/19 | 260 | 260 | 260 | 260 | 3,000 |
1985/01/18 | 262 | 262 | 259 | 259 | 22,000 |
1985/01/17 | 262 | 262 | 262 | 262 | 19,000 |
1985/01/16 | 262 | 263 | 262 | 263 | 5,000 |
1985/01/14 | 261 | 261 | 261 | 261 | 1,000 |
1985/01/11 | 261 | 261 | 260 | 261 | 34,000 |
1985/01/10 | 260 | 262 | 260 | 261 | 27,000 |
1985/01/09 | 265 | 265 | 260 | 260 | 20,000 |
1985/01/08 | 270 | 272 | 265 | 268 | 22,000 |
1985/01/07 | 280 | 280 | 271 | 271 | 38,000 |
1985/01/04 | 282 | 282 | 282 | 282 | 18,000 |