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 |
---|---|---|---|---|---|
1986/12/27 | 777 | 778 | 770 | 778 | 21,000 |
1986/12/26 | 783 | 784 | 775 | 783 | 78,000 |
1986/12/25 | 764 | 790 | 760 | 784 | 342,000 |
1986/12/24 | 750 | 765 | 750 | 765 | 40,000 |
1986/12/23 | 768 | 768 | 750 | 750 | 93,000 |
1986/12/22 | 770 | 778 | 760 | 769 | 171,000 |
1986/12/19 | 760 | 785 | 759 | 780 | 119,000 |
1986/12/18 | 750 | 760 | 750 | 760 | 21,000 |
1986/12/17 | 760 | 760 | 750 | 760 | 11,000 |
1986/12/16 | 735 | 760 | 735 | 755 | 66,000 |
1986/12/15 | 743 | 743 | 733 | 733 | 28,000 |
1986/12/12 | 742 | 759 | 742 | 750 | 47,000 |
1986/12/11 | 752 | 752 | 752 | 752 | 7,000 |
1986/12/10 | 752 | 762 | 752 | 762 | 10,000 |
1986/12/08 | 768 | 772 | 767 | 772 | 32,000 |
1986/12/06 | 745 | 769 | 745 | 769 | 42,000 |
1986/12/05 | 771 | 771 | 750 | 755 | 49,000 |
1986/12/04 | 771 | 775 | 750 | 770 | 62,000 |
1986/12/03 | 740 | 770 | 740 | 765 | 116,000 |
1986/12/02 | 730 | 737 | 709 | 737 | 159,000 |
1986/12/01 | 703 | 730 | 702 | 727 | 539,000 |
1986/11/29 | 699 | 700 | 688 | 700 | 38,000 |
1986/11/28 | 684 | 698 | 684 | 695 | 100,000 |
1986/11/27 | 645 | 685 | 645 | 676 | 33,000 |
1986/11/26 | 642 | 645 | 640 | 645 | 15,000 |
1986/11/25 | 640 | 650 | 640 | 640 | 32,000 |
1986/11/22 | 639 | 640 | 639 | 640 | 9,000 |
1986/11/21 | 640 | 640 | 639 | 639 | 36,000 |
1986/11/20 | 639 | 640 | 639 | 640 | 7,000 |
1986/11/19 | 639 | 640 | 639 | 640 | 3,000 |
1986/11/18 | 639 | 639 | 639 | 639 | 10,000 |
1986/11/17 | 639 | 639 | 639 | 639 | 1,000 |
1986/11/14 | 630 | 640 | 630 | 640 | 3,000 |
1986/11/13 | 639 | 640 | 639 | 640 | 2,000 |
1986/11/12 | 639 | 640 | 638 | 639 | 28,000 |
1986/11/11 | 638 | 640 | 638 | 639 | 32,000 |
1986/11/10 | 640 | 640 | 640 | 640 | 1,000 |
1986/11/07 | 639 | 650 | 638 | 640 | 31,000 |
1986/11/06 | 639 | 639 | 639 | 639 | 89,000 |
1986/11/04 | 640 | 640 | 640 | 640 | 201,000 |
1986/11/01 | 643 | 643 | 643 | 643 | 3,000 |
1986/10/31 | 618 | 643 | 615 | 643 | 8,000 |
1986/10/30 | 608 | 608 | 608 | 608 | 7,000 |
1986/10/29 | 599 | 599 | 599 | 599 | 7,000 |
1986/10/28 | 598 | 599 | 598 | 599 | 13,000 |
1986/10/27 | 597 | 597 | 597 | 597 | 1,000 |
1986/10/25 | 610 | 610 | 599 | 599 | 2,000 |
1986/10/24 | 615 | 615 | 615 | 615 | 7,000 |
1986/10/23 | 602 | 615 | 602 | 615 | 17,000 |
1986/10/20 | 652 | 652 | 652 | 652 | 1,000 |
1986/10/17 | 654 | 654 | 654 | 654 | 4,000 |
1986/10/15 | 699 | 699 | 699 | 699 | 1,000 |
1986/10/13 | 699 | 699 | 690 | 690 | 11,000 |
1986/10/09 | 690 | 710 | 690 | 710 | 8,000 |
1986/10/08 | 680 | 680 | 680 | 680 | 4,000 |
1986/10/07 | 679 | 680 | 679 | 680 | 2,000 |
1986/10/06 | 680 | 680 | 670 | 680 | 30,000 |
1986/10/04 | 690 | 690 | 690 | 690 | 13,000 |
1986/10/01 | 739 | 739 | 700 | 700 | 9,000 |
1986/09/30 | 739 | 750 | 739 | 750 | 15,000 |
1986/09/29 | 740 | 755 | 740 | 749 | 128,000 |
1986/09/27 | 700 | 735 | 700 | 730 | 34,000 |
1986/09/26 | 687 | 700 | 687 | 700 | 50,000 |
1986/09/25 | 657 | 700 | 657 | 700 | 40,000 |
1986/09/22 | 700 | 700 | 697 | 697 | 36,000 |
1986/09/18 | 690 | 700 | 690 | 700 | 8,000 |
1986/09/12 | 741 | 743 | 723 | 740 | 84,000 |
1986/09/11 | 741 | 758 | 741 | 745 | 25,000 |
1986/09/10 | 740 | 740 | 740 | 740 | 32,000 |
1986/09/09 | 740 | 740 | 740 | 740 | 12,000 |
1986/09/08 | 745 | 745 | 745 | 745 | 2,000 |
1986/09/05 | 769 | 785 | 769 | 785 | 13,000 |
1986/09/04 | 789 | 789 | 789 | 789 | 2,000 |
1986/09/02 | 800 | 800 | 795 | 800 | 7,000 |
1986/09/01 | 780 | 809 | 780 | 809 | 41,000 |
1986/08/30 | 735 | 780 | 735 | 780 | 35,000 |
1986/08/29 | 740 | 745 | 740 | 745 | 15,000 |
1986/08/28 | 750 | 750 | 745 | 745 | 21,000 |
1986/08/27 | 766 | 766 | 755 | 755 | 18,000 |
1986/08/26 | 790 | 790 | 761 | 761 | 8,000 |
1986/08/25 | 760 | 790 | 760 | 790 | 36,000 |
1986/08/23 | 775 | 775 | 770 | 770 | 8,000 |
1986/08/22 | 790 | 800 | 780 | 790 | 18,000 |
1986/08/21 | 765 | 810 | 765 | 810 | 62,000 |
1986/08/20 | 760 | 770 | 760 | 761 | 36,000 |
1986/08/19 | 771 | 780 | 770 | 770 | 28,000 |
1986/08/18 | 786 | 798 | 770 | 770 | 26,000 |
1986/08/15 | 780 | 790 | 775 | 780 | 64,000 |
1986/08/14 | 771 | 782 | 755 | 780 | 112,000 |
1986/08/13 | 785 | 785 | 771 | 771 | 133,000 |
1986/08/12 | 785 | 785 | 770 | 770 | 49,000 |
1986/08/11 | 770 | 785 | 760 | 785 | 18,000 |
1986/08/07 | 789 | 800 | 787 | 800 | 23,000 |
1986/08/06 | 799 | 799 | 799 | 799 | 3,000 |
1986/08/05 | 790 | 799 | 785 | 799 | 17,000 |
1986/08/04 | 781 | 781 | 780 | 780 | 9,000 |
1986/08/02 | 800 | 805 | 791 | 791 | 16,000 |
1986/08/01 | 801 | 801 | 800 | 800 | 11,000 |
1986/07/31 | 805 | 810 | 800 | 800 | 15,000 |
1986/07/30 | 809 | 809 | 809 | 809 | 11,000 |
1986/07/28 | 800 | 839 | 800 | 839 | 26,000 |
1986/07/26 | 821 | 821 | 810 | 810 | 5,000 |
1986/07/25 | 840 | 848 | 815 | 820 | 60,000 |
1986/07/24 | 841 | 860 | 835 | 860 | 25,000 |
1986/07/23 | 832 | 840 | 832 | 835 | 42,000 |
1986/07/22 | 835 | 840 | 820 | 832 | 29,000 |
1986/07/21 | 878 | 878 | 840 | 840 | 44,000 |
1986/07/19 | 835 | 870 | 835 | 870 | 59,000 |
1986/07/18 | 830 | 835 | 815 | 835 | 116,000 |
1986/07/17 | 802 | 820 | 802 | 815 | 37,000 |
1986/07/16 | 802 | 812 | 802 | 812 | 4,000 |
1986/07/15 | 830 | 830 | 810 | 820 | 43,000 |
1986/07/14 | 800 | 830 | 800 | 830 | 55,000 |
1986/07/11 | 805 | 825 | 805 | 810 | 36,000 |
1986/07/10 | 790 | 795 | 770 | 795 | 32,000 |
1986/07/09 | 802 | 802 | 780 | 795 | 15,000 |
1986/07/08 | 816 | 820 | 801 | 801 | 88,000 |
1986/07/07 | 825 | 825 | 810 | 815 | 19,000 |
1986/07/05 | 806 | 820 | 805 | 820 | 14,000 |
1986/07/04 | 810 | 820 | 805 | 820 | 18,000 |
1986/07/03 | 819 | 829 | 805 | 829 | 69,000 |
1986/07/02 | 810 | 829 | 810 | 829 | 33,000 |
1986/07/01 | 821 | 825 | 800 | 825 | 27,000 |
1986/06/30 | 829 | 845 | 822 | 830 | 71,000 |
1986/06/28 | 819 | 839 | 818 | 839 | 43,000 |
1986/06/27 | 818 | 818 | 818 | 818 | 23,000 |
1986/06/26 | 850 | 850 | 848 | 848 | 66,000 |
1986/06/25 | 824 | 860 | 824 | 860 | 69,000 |
1986/06/24 | 855 | 855 | 839 | 850 | 24,000 |
1986/06/23 | 857 | 865 | 850 | 865 | 66,000 |
1986/06/21 | 857 | 869 | 850 | 867 | 80,000 |
1986/06/20 | 848 | 872 | 832 | 872 | 209,000 |
1986/06/19 | 845 | 850 | 833 | 845 | 88,000 |
1986/06/18 | 830 | 848 | 820 | 841 | 308,000 |
1986/06/17 | 800 | 830 | 770 | 830 | 198,000 |
1986/06/16 | 814 | 815 | 799 | 799 | 35,000 |
1986/06/13 | 796 | 815 | 795 | 815 | 245,000 |
1986/06/12 | 812 | 840 | 783 | 790 | 501,000 |
1986/06/11 | 735 | 820 | 735 | 812 | 988,000 |
1986/06/10 | 707 | 751 | 707 | 739 | 820,000 |
1986/06/09 | 680 | 727 | 680 | 727 | 474,000 |
1986/06/07 | 682 | 684 | 671 | 677 | 231,000 |
1986/06/06 | 653 | 691 | 653 | 683 | 289,000 |
1986/06/05 | 625 | 670 | 625 | 653 | 532,000 |
1986/06/04 | 619 | 630 | 619 | 625 | 88,000 |
1986/06/03 | 615 | 620 | 615 | 620 | 134,000 |
1986/06/02 | 610 | 620 | 610 | 615 | 60,000 |
1986/05/31 | 601 | 615 | 600 | 615 | 21,000 |
1986/05/30 | 620 | 621 | 606 | 615 | 74,000 |
1986/05/29 | 601 | 617 | 601 | 615 | 32,000 |
1986/05/28 | 610 | 612 | 600 | 601 | 82,000 |
1986/05/27 | 590 | 630 | 582 | 630 | 195,000 |
1986/05/26 | 572 | 591 | 572 | 590 | 29,000 |
1986/05/23 | 589 | 591 | 570 | 582 | 32,000 |
1986/05/22 | 570 | 593 | 565 | 593 | 27,000 |
1986/05/21 | 566 | 570 | 566 | 570 | 5,000 |
1986/05/20 | 565 | 565 | 565 | 565 | 8,000 |
1986/05/19 | 570 | 571 | 560 | 560 | 35,000 |
1986/05/17 | 575 | 575 | 575 | 575 | 3,000 |
1986/05/16 | 587 | 587 | 565 | 565 | 20,000 |
1986/05/15 | 567 | 594 | 567 | 588 | 37,000 |
1986/05/14 | 566 | 570 | 565 | 565 | 12,000 |
1986/05/13 | 575 | 575 | 570 | 570 | 27,000 |
1986/05/12 | 593 | 594 | 575 | 580 | 66,000 |
1986/05/09 | 585 | 597 | 580 | 595 | 172,000 |
1986/05/08 | 574 | 579 | 565 | 579 | 173,000 |
1986/05/07 | 559 | 575 | 559 | 565 | 70,000 |
1986/05/06 | 570 | 570 | 556 | 557 | 9,000 |
1986/05/02 | 555 | 555 | 555 | 555 | 3,000 |
1986/05/01 | 554 | 570 | 550 | 570 | 36,000 |
1986/04/30 | 555 | 574 | 555 | 574 | 16,000 |
1986/04/28 | 561 | 580 | 559 | 575 | 10,000 |
1986/04/26 | 551 | 570 | 551 | 570 | 13,000 |
1986/04/25 | 563 | 563 | 561 | 561 | 25,000 |
1986/04/24 | 564 | 580 | 561 | 561 | 20,000 |
1986/04/23 | 565 | 580 | 561 | 561 | 30,000 |
1986/04/22 | 599 | 599 | 574 | 580 | 57,000 |
1986/04/21 | 580 | 589 | 570 | 589 | 16,000 |
1986/04/19 | 589 | 590 | 580 | 580 | 6,000 |
1986/04/18 | 590 | 590 | 575 | 590 | 16,000 |
1986/04/17 | 561 | 590 | 560 | 580 | 38,000 |
1986/04/16 | 551 | 551 | 551 | 551 | 10,000 |
1986/04/15 | 580 | 580 | 560 | 570 | 7,000 |
1986/04/14 | 594 | 594 | 581 | 590 | 67,000 |
1986/04/11 | 597 | 597 | 581 | 581 | 15,000 |
1986/04/10 | 560 | 599 | 555 | 599 | 23,000 |
1986/04/09 | 589 | 589 | 550 | 550 | 13,000 |
1986/04/08 | 581 | 600 | 570 | 590 | 22,000 |
1986/04/07 | 585 | 615 | 585 | 600 | 22,000 |
1986/04/05 | 570 | 584 | 570 | 575 | 37,000 |
1986/04/04 | 555 | 570 | 555 | 570 | 47,000 |
1986/04/03 | 571 | 573 | 540 | 550 | 43,000 |
1986/04/02 | 590 | 590 | 570 | 570 | 52,000 |
1986/04/01 | 610 | 610 | 585 | 585 | 103,000 |
1986/03/31 | 624 | 624 | 609 | 615 | 68,000 |
1986/03/29 | 619 | 630 | 619 | 629 | 43,000 |
1986/03/28 | 640 | 642 | 620 | 630 | 97,000 |
1986/03/27 | 642 | 643 | 630 | 639 | 199,000 |
1986/03/26 | 615 | 637 | 615 | 635 | 175,000 |
1986/03/25 | 629 | 629 | 610 | 610 | 111,000 |
1986/03/24 | 629 | 650 | 628 | 630 | 196,000 |
1986/03/22 | 620 | 629 | 610 | 629 | 163,000 |
1986/03/20 | 591 | 629 | 590 | 629 | 155,000 |
1986/03/19 | 605 | 608 | 590 | 590 | 90,000 |
1986/03/18 | 632 | 632 | 615 | 618 | 139,000 |
1986/03/17 | 635 | 647 | 620 | 630 | 153,000 |
1986/03/15 | 630 | 634 | 620 | 634 | 109,000 |
1986/03/14 | 635 | 635 | 610 | 617 | 242,000 |
1986/03/13 | 620 | 649 | 619 | 635 | 599,000 |
1986/03/12 | 604 | 630 | 603 | 628 | 423,000 |
1986/03/11 | 600 | 610 | 595 | 605 | 521,000 |
1986/03/10 | 590 | 600 | 576 | 600 | 241,000 |
1986/03/07 | 600 | 610 | 580 | 590 | 534,000 |
1986/03/06 | 580 | 593 | 573 | 590 | 996,000 |
1986/03/05 | 561 | 578 | 550 | 574 | 1,000,000 |
1986/03/04 | 510 | 566 | 510 | 562 | 1,398,000 |
1986/03/03 | 507 | 509 | 503 | 509 | 199,000 |
1986/03/01 | 509 | 510 | 500 | 503 | 41,000 |
1986/02/28 | 509 | 519 | 500 | 510 | 245,000 |
1986/02/27 | 490 | 510 | 489 | 510 | 383,000 |
1986/02/26 | 495 | 495 | 481 | 486 | 73,000 |
1986/02/25 | 480 | 495 | 473 | 495 | 93,000 |
1986/02/24 | 471 | 476 | 471 | 476 | 56,000 |
1986/02/22 | 472 | 479 | 470 | 470 | 23,000 |
1986/02/21 | 484 | 484 | 472 | 472 | 55,000 |
1986/02/20 | 495 | 497 | 480 | 480 | 98,000 |
1986/02/19 | 475 | 501 | 471 | 490 | 487,000 |
1986/02/18 | 459 | 470 | 459 | 470 | 181,000 |
1986/02/17 | 452 | 460 | 452 | 455 | 72,000 |
1986/02/15 | 455 | 455 | 450 | 450 | 36,000 |
1986/02/14 | 455 | 459 | 451 | 451 | 37,000 |
1986/02/13 | 455 | 455 | 450 | 454 | 83,000 |
1986/02/12 | 440 | 455 | 439 | 441 | 88,000 |
1986/02/10 | 450 | 450 | 440 | 440 | 48,000 |
1986/02/07 | 440 | 450 | 440 | 441 | 25,000 |
1986/02/06 | 441 | 441 | 440 | 441 | 48,000 |
1986/02/05 | 449 | 449 | 440 | 441 | 55,000 |
1986/02/04 | 441 | 445 | 441 | 445 | 16,000 |
1986/02/03 | 440 | 455 | 440 | 440 | 17,000 |
1986/02/01 | 440 | 440 | 436 | 436 | 17,000 |
1986/01/31 | 445 | 450 | 440 | 450 | 52,000 |
1986/01/30 | 435 | 440 | 431 | 440 | 66,000 |
1986/01/29 | 438 | 438 | 425 | 430 | 44,000 |
1986/01/28 | 458 | 458 | 458 | 458 | 5,000 |
1986/01/27 | 455 | 465 | 455 | 465 | 6,000 |
1986/01/25 | 445 | 459 | 445 | 455 | 10,000 |
1986/01/24 | 443 | 445 | 430 | 445 | 103,000 |
1986/01/23 | 445 | 445 | 442 | 443 | 13,000 |
1986/01/22 | 446 | 446 | 445 | 445 | 22,000 |
1986/01/21 | 451 | 460 | 445 | 445 | 26,000 |
1986/01/20 | 460 | 460 | 448 | 450 | 70,000 |
1986/01/18 | 465 | 465 | 451 | 451 | 66,000 |
1986/01/17 | 468 | 468 | 460 | 460 | 11,000 |
1986/01/16 | 463 | 473 | 463 | 469 | 52,000 |
1986/01/14 | 459 | 469 | 456 | 461 | 93,000 |
1986/01/13 | 466 | 466 | 456 | 460 | 26,000 |
1986/01/10 | 468 | 470 | 465 | 468 | 87,000 |
1986/01/09 | 463 | 470 | 458 | 468 | 77,000 |
1986/01/08 | 475 | 475 | 465 | 468 | 40,000 |
1986/01/07 | 484 | 485 | 470 | 470 | 66,000 |
1986/01/06 | 489 | 494 | 487 | 489 | 206,000 |
1986/01/04 | 474 | 490 | 474 | 490 | 175,000 |