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
1987/12/28 816 860 816 860 53,000
1987/12/26 850 850 836 836 12,000
1987/12/25 860 860 860 860 8,000
1987/12/24 860 890 860 870 67,000
1987/12/23 868 880 868 880 110,000
1987/12/22 870 888 870 888 37,000
1987/12/21 890 890 890 890 1,000
1987/12/18 890 890 890 890 16,000
1987/12/17 890 890 890 890 11,000
1987/12/16 890 891 890 890 24,000
1987/12/15 890 892 890 890 13,000
1987/12/14 890 890 890 890 6,000
1987/12/11 910 910 900 900 82,000
1987/12/10 900 911 890 910 124,000
1987/12/09 890 900 890 900 18,000
1987/12/08 909 910 900 900 11,000
1987/12/07 930 930 910 910 11,000
1987/12/05 930 930 929 930 6,000
1987/12/04 930 930 930 930 105,000
1987/12/03 930 931 930 930 45,000
1987/12/02 920 930 920 930 19,000
1987/12/01 890 920 890 920 27,000
1987/11/30 910 910 890 890 7,000
1987/11/27 940 940 940 940 9,000
1987/11/25 930 950 930 950 29,000
1987/11/24 950 950 946 946 21,000
1987/11/19 960 960 950 950 20,000
1987/11/18 950 960 949 960 15,000
1987/11/17 970 970 960 960 4,000
1987/11/16 960 980 960 980 21,000
1987/11/13 910 950 910 950 16,000
1987/11/12 900 900 890 890 31,000
1987/11/11 919 919 890 895 45,000
1987/11/10 950 950 950 950 9,000
1987/11/09 970 970 950 955 13,000
1987/11/07 970 990 960 990 30,000
1987/11/06 989 989 969 975 8,000
1987/11/05 1,000 1,010 1,000 1,000 214,000
1987/11/04 995 1,000 990 995 21,000
1987/11/02 990 999 970 999 19,000
1987/10/31 990 999 980 999 27,000
1987/10/30 970 1,000 970 1,000 48,000
1987/10/29 980 980 980 980 10,000
1987/10/28 970 1,000 970 1,000 59,000
1987/10/27 970 981 970 970 30,000
1987/10/26 1,010 1,010 1,010 1,010 6,000
1987/10/24 990 1,010 980 1,010 22,000
1987/10/23 1,000 1,020 980 1,000 62,000
1987/10/22 980 1,020 970 1,020 99,000
1987/10/21 950 980 950 950 69,000
1987/10/19 1,060 1,060 1,040 1,040 28,000
1987/10/16 1,110 1,110 1,080 1,100 43,000
1987/10/15 1,080 1,110 1,080 1,100 69,000
1987/10/14 1,100 1,140 1,100 1,100 482,000
1987/10/13 1,110 1,110 1,080 1,100 137,000
1987/10/12 1,150 1,180 1,130 1,130 491,000
1987/10/09 1,160 1,170 1,140 1,140 120,000
1987/10/08 1,180 1,180 1,150 1,160 137,000
1987/10/07 1,150 1,180 1,140 1,180 305,000
1987/10/06 1,130 1,170 1,110 1,170 70,000
1987/10/05 1,150 1,150 1,120 1,140 86,000
1987/10/03 1,170 1,180 1,150 1,150 226,000
1987/10/02 1,080 1,150 1,080 1,150 276,000
1987/10/01 1,140 1,140 1,090 1,100 242,000
1987/09/30 1,100 1,120 1,060 1,120 342,000
1987/09/29 1,000 1,100 1,000 1,100 404,000
1987/09/28 1,000 1,030 998 1,020 116,000
1987/09/26 1,000 1,020 1,000 1,000 183,000
1987/09/25 985 998 975 998 140,000
1987/09/24 999 999 975 985 58,000
1987/09/22 1,000 1,000 989 989 155,000
1987/09/21 1,000 1,020 987 1,000 182,000
1987/09/18 1,010 1,020 990 990 257,000
1987/09/17 1,020 1,030 986 986 277,000
1987/09/16 1,030 1,030 1,010 1,010 139,000
1987/09/14 1,010 1,040 1,000 1,040 434,000
1987/09/11 1,000 1,010 995 1,010 123,000
1987/09/10 1,010 1,010 990 1,000 152,000
1987/09/09 1,020 1,030 1,000 1,000 235,000
1987/09/08 990 1,020 990 1,020 93,000
1987/09/07 1,040 1,040 995 1,000 88,000
1987/09/05 1,010 1,030 1,010 1,030 197,000
1987/09/04 1,060 1,070 980 980 268,000
1987/09/03 1,010 1,060 1,000 1,040 592,000
1987/09/02 999 1,050 980 1,050 876,000
1987/09/01 930 1,000 920 1,000 906,000
1987/08/31 909 920 902 910 97,000
1987/08/29 882 902 879 899 262,000
1987/08/28 893 893 862 862 163,000
1987/08/27 874 889 870 883 59,000
1987/08/26 870 879 860 870 57,000
1987/08/25 854 870 850 870 56,000
1987/08/24 846 850 835 850 103,000
1987/08/22 841 841 836 836 4,000
1987/08/21 840 850 836 836 26,000
1987/08/19 874 875 870 870 11,000
1987/08/18 875 880 875 880 8,000
1987/08/17 884 884 879 879 10,000
1987/08/14 860 900 860 880 141,000
1987/08/13 873 873 860 860 35,000
1987/08/12 869 870 860 870 25,000
1987/08/11 869 870 850 870 59,000
1987/08/10 849 870 845 870 50,000
1987/08/07 820 835 816 835 46,000
1987/08/06 807 825 806 820 50,000
1987/08/05 806 821 806 806 49,000
1987/08/04 814 814 801 805 20,000
1987/08/03 805 814 805 806 8,000
1987/08/01 805 810 805 807 16,000
1987/07/31 800 806 800 805 47,000
1987/07/30 815 815 815 815 13,000
1987/07/29 830 849 830 849 11,000
1987/07/28 830 830 830 830 16,000
1987/07/27 851 851 851 851 2,000
1987/07/25 850 850 850 850 50,000
1987/07/24 810 849 810 849 45,000
1987/07/23 800 820 800 820 21,000
1987/07/22 805 810 805 805 14,000
1987/07/21 840 840 805 805 39,000
1987/07/20 830 830 830 830 20,000
1987/07/17 839 850 834 850 39,000
1987/07/16 850 860 840 849 136,000
1987/07/15 850 860 850 860 45,000
1987/07/14 840 860 840 860 40,000
1987/07/13 840 860 840 840 23,000
1987/07/10 830 860 830 860 47,000
1987/07/09 840 843 820 820 77,000
1987/07/08 850 851 820 820 93,000
1987/07/07 840 852 836 848 39,000
1987/07/06 851 851 840 850 10,000
1987/07/04 880 890 851 851 36,000
1987/07/03 880 890 879 880 102,000
1987/07/02 879 885 875 880 32,000
1987/07/01 830 876 830 876 29,000
1987/06/30 860 860 840 840 11,000
1987/06/29 860 860 855 855 18,000
1987/06/27 856 870 856 870 27,000
1987/06/26 873 877 855 855 53,000
1987/06/25 871 891 866 873 57,000
1987/06/24 855 866 855 866 22,000
1987/06/23 889 915 875 875 67,000
1987/06/22 922 925 895 895 54,000
1987/06/19 935 946 915 930 104,000
1987/06/18 949 949 901 940 119,000
1987/06/17 945 950 930 937 43,000
1987/06/16 953 960 929 950 298,000
1987/06/15 900 950 900 949 126,000
1987/06/12 910 920 906 906 120,000
1987/06/11 960 960 906 910 164,000
1987/06/10 900 972 900 963 1,151,000
1987/06/09 890 899 871 899 93,000
1987/06/08 881 900 880 895 256,000
1987/06/06 880 880 871 875 63,000
1987/06/05 875 890 860 875 326,000
1987/06/04 825 855 820 855 194,000
1987/06/03 800 820 800 820 33,000
1987/06/02 785 791 785 791 37,000
1987/06/01 792 798 790 790 35,000
1987/05/30 798 798 790 790 48,000
1987/05/29 800 801 795 798 108,000
1987/05/28 796 800 793 800 16,000
1987/05/27 820 820 793 793 80,000
1987/05/26 810 820 810 810 35,000
1987/05/25 826 826 785 790 77,000
1987/05/23 815 830 809 809 25,000
1987/05/22 810 820 808 820 36,000
1987/05/21 816 816 808 808 42,000
1987/05/20 835 835 807 816 139,000
1987/05/19 830 835 825 833 242,000
1987/05/18 800 825 800 825 133,000
1987/05/15 801 810 800 800 11,000
1987/05/14 799 800 795 800 14,000
1987/05/13 819 825 801 801 324,000
1987/05/12 790 820 790 820 182,000
1987/05/11 785 800 785 800 18,000
1987/05/08 800 800 785 785 10,000
1987/05/07 780 791 780 780 24,000
1987/05/06 810 810 785 785 71,000
1987/05/02 781 800 781 800 69,000
1987/05/01 780 790 779 780 52,000
1987/04/30 780 780 778 779 5,000
1987/04/28 775 775 765 770 98,000
1987/04/27 794 794 775 775 49,000
1987/04/25 790 790 783 785 7,000
1987/04/24 800 800 770 770 27,000
1987/04/23 785 800 785 800 65,000
1987/04/22 800 820 785 785 79,000
1987/04/21 785 795 780 782 104,000
1987/04/20 799 799 781 781 34,000
1987/04/17 800 801 790 799 95,000
1987/04/16 773 800 773 780 79,000
1987/04/15 780 780 771 771 11,000
1987/04/14 760 780 750 780 48,000
1987/04/13 785 792 770 770 27,000
1987/04/10 801 801 780 785 26,000
1987/04/09 807 814 800 800 52,000
1987/04/08 820 820 797 818 30,000
1987/04/07 820 824 802 810 51,000
1987/04/06 839 840 805 825 122,000
1987/04/04 825 843 825 840 206,000
1987/04/03 799 826 796 815 518,000
1987/04/02 770 800 770 783 500,000
1987/04/01 710 760 710 755 169,000
1987/03/31 720 725 715 720 104,000
1987/03/30 707 740 705 730 90,000
1987/03/28 680 698 680 697 26,000
1987/03/27 680 686 670 686 60,000
1987/03/26 685 685 680 680 10,000
1987/03/25 676 685 671 671 35,000
1987/03/24 689 689 680 685 22,000
1987/03/23 680 699 680 687 53,000
1987/03/20 687 687 675 675 30,000
1987/03/19 685 700 685 686 51,000
1987/03/18 686 689 686 686 74,000
1987/03/17 690 694 682 689 15,000
1987/03/16 700 700 686 694 89,000
1987/03/13 700 700 690 690 32,000
1987/03/12 701 730 701 705 28,000
1987/03/11 701 701 700 700 101,000
1987/03/10 700 700 700 700 16,000
1987/03/09 700 700 700 700 22,000
1987/03/07 696 700 695 699 17,000
1987/03/06 700 700 696 696 79,000
1987/03/05 739 739 720 720 26,000
1987/03/04 750 750 740 740 37,000
1987/03/03 720 741 720 740 57,000
1987/03/02 710 715 707 710 128,000
1987/02/28 700 700 690 700 41,000
1987/02/27 705 705 700 700 23,000
1987/02/26 700 710 700 705 36,000
1987/02/25 710 710 700 700 21,000
1987/02/24 719 719 700 700 107,000
1987/02/23 714 723 714 720 5,000
1987/02/20 730 730 720 723 12,000
1987/02/19 700 730 700 730 11,000
1987/02/18 700 705 700 700 8,000
1987/02/17 710 710 700 700 10,000
1987/02/16 710 710 710 710 1,000
1987/02/13 725 725 722 722 4,000
1987/02/12 731 736 730 730 27,000
1987/02/10 720 721 720 721 2,000
1987/02/09 720 720 720 720 6,000
1987/02/07 740 740 720 720 20,000
1987/02/06 745 745 740 740 7,000
1987/02/05 740 745 740 745 33,000
1987/02/04 755 760 750 750 20,000
1987/02/03 755 761 750 760 45,000
1987/02/02 740 755 735 750 40,000
1987/01/31 755 755 740 750 11,000
1987/01/30 755 755 750 755 19,000
1987/01/29 730 760 730 760 61,000
1987/01/28 720 730 720 730 36,000
1987/01/27 725 725 725 725 3,000
1987/01/26 744 745 731 735 13,000
1987/01/24 741 745 740 740 7,000
1987/01/23 730 745 730 740 17,000
1987/01/22 740 740 740 740 5,000
1987/01/21 734 740 730 730 13,000
1987/01/20 730 745 730 744 8,000
1987/01/19 714 745 714 732 9,000
1987/01/16 719 719 710 710 32,000
1987/01/14 720 739 720 739 5,000
1987/01/12 748 748 734 745 8,000
1987/01/09 740 745 736 745 28,000
1987/01/08 748 750 740 750 15,000
1987/01/06 770 771 759 768 25,000

このページの先頭へ