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 |
---|---|---|---|---|---|
1988/12/28 | 924 | 935 | 916 | 935 | 33,000 |
1988/12/27 | 929 | 929 | 925 | 925 | 3,000 |
1988/12/26 | 932 | 932 | 931 | 931 | 9,000 |
1988/12/24 | 931 | 931 | 930 | 930 | 16,000 |
1988/12/23 | 930 | 930 | 911 | 911 | 93,000 |
1988/12/22 | 910 | 930 | 910 | 930 | 143,000 |
1988/12/21 | 929 | 929 | 919 | 919 | 22,000 |
1988/12/20 | 930 | 932 | 927 | 928 | 9,000 |
1988/12/19 | 935 | 935 | 930 | 930 | 5,000 |
1988/12/16 | 935 | 940 | 932 | 940 | 7,000 |
1988/12/15 | 933 | 940 | 933 | 940 | 9,000 |
1988/12/14 | 938 | 938 | 932 | 932 | 128,000 |
1988/12/13 | 945 | 945 | 937 | 937 | 14,000 |
1988/12/12 | 950 | 954 | 945 | 945 | 7,000 |
1988/12/09 | 956 | 960 | 950 | 950 | 8,000 |
1988/12/08 | 969 | 969 | 968 | 968 | 4,000 |
1988/12/07 | 968 | 970 | 950 | 968 | 24,000 |
1988/12/06 | 945 | 969 | 945 | 955 | 17,000 |
1988/12/05 | 940 | 945 | 940 | 940 | 24,000 |
1988/12/03 | 941 | 941 | 941 | 941 | 4,000 |
1988/12/02 | 960 | 960 | 940 | 940 | 16,000 |
1988/12/01 | 940 | 942 | 937 | 940 | 14,000 |
1988/11/30 | 949 | 949 | 935 | 936 | 15,000 |
1988/11/29 | 930 | 960 | 930 | 950 | 38,000 |
1988/11/28 | 970 | 970 | 960 | 960 | 4,000 |
1988/11/26 | 959 | 966 | 959 | 965 | 17,000 |
1988/11/25 | 973 | 973 | 967 | 969 | 25,000 |
1988/11/24 | 974 | 974 | 965 | 965 | 37,000 |
1988/11/22 | 981 | 981 | 962 | 974 | 9,000 |
1988/11/21 | 990 | 990 | 980 | 984 | 14,000 |
1988/11/18 | 950 | 970 | 950 | 970 | 25,000 |
1988/11/17 | 951 | 961 | 951 | 961 | 7,000 |
1988/11/16 | 999 | 999 | 971 | 971 | 9,000 |
1988/11/15 | 995 | 1,000 | 985 | 989 | 56,000 |
1988/11/14 | 991 | 999 | 991 | 995 | 6,000 |
1988/11/11 | 1,000 | 1,010 | 989 | 1,010 | 27,000 |
1988/11/10 | 1,000 | 1,010 | 990 | 1,010 | 128,000 |
1988/11/09 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 |
1988/11/08 | 1,020 | 1,020 | 995 | 1,020 | 75,000 |
1988/11/07 | 1,020 | 1,030 | 1,000 | 1,030 | 76,000 |
1988/11/05 | 998 | 1,030 | 998 | 1,020 | 70,000 |
1988/11/04 | 990 | 1,000 | 979 | 998 | 53,000 |
1988/11/02 | 985 | 1,000 | 985 | 990 | 84,000 |
1988/11/01 | 985 | 985 | 960 | 960 | 26,000 |
1988/10/31 | 1,000 | 1,000 | 995 | 995 | 26,000 |
1988/10/29 | 990 | 1,000 | 990 | 995 | 159,000 |
1988/10/28 | 970 | 990 | 970 | 990 | 81,000 |
1988/10/27 | 968 | 985 | 968 | 970 | 179,000 |
1988/10/26 | 944 | 968 | 944 | 968 | 94,000 |
1988/10/25 | 899 | 940 | 899 | 934 | 195,000 |
1988/10/24 | 880 | 894 | 880 | 894 | 26,000 |
1988/10/22 | 895 | 900 | 885 | 885 | 11,000 |
1988/10/21 | 890 | 895 | 890 | 895 | 4,000 |
1988/10/20 | 890 | 895 | 890 | 895 | 17,000 |
1988/10/19 | 900 | 900 | 880 | 880 | 4,000 |
1988/10/18 | 891 | 900 | 880 | 880 | 165,000 |
1988/10/17 | 880 | 880 | 880 | 880 | 3,000 |
1988/10/14 | 871 | 880 | 870 | 880 | 11,000 |
1988/10/13 | 870 | 880 | 870 | 880 | 6,000 |
1988/10/12 | 870 | 870 | 870 | 870 | 3,000 |
1988/10/11 | 861 | 870 | 861 | 870 | 5,000 |
1988/10/06 | 890 | 890 | 890 | 890 | 4,000 |
1988/10/05 | 905 | 910 | 905 | 910 | 33,000 |
1988/10/04 | 910 | 910 | 910 | 910 | 2,000 |
1988/10/03 | 900 | 910 | 900 | 910 | 16,000 |
1988/10/01 | 930 | 930 | 910 | 910 | 8,000 |
1988/09/30 | 891 | 925 | 891 | 925 | 21,000 |
1988/09/29 | 890 | 890 | 885 | 890 | 14,000 |
1988/09/28 | 888 | 890 | 870 | 870 | 22,000 |
1988/09/26 | 850 | 850 | 841 | 841 | 126,000 |
1988/09/24 | 850 | 850 | 850 | 850 | 9,000 |
1988/09/22 | 865 | 865 | 850 | 850 | 71,000 |
1988/09/21 | 850 | 855 | 850 | 855 | 17,000 |
1988/09/20 | 895 | 895 | 871 | 871 | 14,000 |
1988/09/19 | 899 | 900 | 899 | 900 | 15,000 |
1988/09/16 | 911 | 911 | 909 | 909 | 3,000 |
1988/09/14 | 881 | 909 | 881 | 909 | 11,000 |
1988/09/13 | 870 | 872 | 870 | 872 | 21,000 |
1988/09/12 | 870 | 870 | 850 | 850 | 10,000 |
1988/09/09 | 865 | 866 | 865 | 866 | 12,000 |
1988/09/08 | 860 | 866 | 860 | 865 | 11,000 |
1988/09/07 | 860 | 860 | 860 | 860 | 11,000 |
1988/09/03 | 871 | 871 | 870 | 870 | 4,000 |
1988/09/02 | 880 | 880 | 860 | 860 | 16,000 |
1988/09/01 | 900 | 900 | 880 | 890 | 7,000 |
1988/08/31 | 900 | 900 | 890 | 900 | 14,000 |
1988/08/30 | 900 | 900 | 890 | 890 | 8,000 |
1988/08/29 | 910 | 912 | 900 | 900 | 24,000 |
1988/08/27 | 875 | 875 | 874 | 874 | 5,000 |
1988/08/26 | 860 | 875 | 860 | 875 | 33,000 |
1988/08/25 | 890 | 890 | 860 | 860 | 23,000 |
1988/08/24 | 890 | 901 | 890 | 900 | 8,000 |
1988/08/23 | 890 | 890 | 890 | 890 | 13,000 |
1988/08/22 | 930 | 930 | 900 | 900 | 16,000 |
1988/08/19 | 930 | 930 | 930 | 930 | 8,000 |
1988/08/18 | 910 | 930 | 910 | 930 | 17,000 |
1988/08/17 | 890 | 911 | 890 | 911 | 16,000 |
1988/08/16 | 891 | 891 | 889 | 890 | 26,000 |
1988/08/15 | 891 | 891 | 891 | 891 | 4,000 |
1988/08/12 | 890 | 891 | 890 | 891 | 9,000 |
1988/08/11 | 875 | 890 | 860 | 890 | 15,000 |
1988/08/10 | 891 | 891 | 879 | 891 | 6,000 |
1988/08/09 | 892 | 892 | 891 | 891 | 6,000 |
1988/08/08 | 891 | 891 | 890 | 890 | 21,000 |
1988/08/06 | 891 | 892 | 891 | 891 | 9,000 |
1988/08/05 | 890 | 890 | 890 | 890 | 6,000 |
1988/08/04 | 890 | 890 | 881 | 890 | 25,000 |
1988/08/03 | 890 | 890 | 890 | 890 | 25,000 |
1988/08/02 | 900 | 900 | 890 | 890 | 7,000 |
1988/08/01 | 900 | 900 | 885 | 890 | 22,000 |
1988/07/30 | 900 | 900 | 900 | 900 | 9,000 |
1988/07/29 | 890 | 920 | 890 | 920 | 15,000 |
1988/07/28 | 890 | 890 | 890 | 890 | 41,000 |
1988/07/27 | 895 | 920 | 890 | 890 | 12,000 |
1988/07/26 | 901 | 901 | 900 | 900 | 10,000 |
1988/07/25 | 890 | 900 | 885 | 900 | 15,000 |
1988/07/23 | 880 | 881 | 880 | 881 | 14,000 |
1988/07/22 | 929 | 929 | 909 | 909 | 10,000 |
1988/07/21 | 950 | 961 | 930 | 930 | 15,000 |
1988/07/20 | 961 | 961 | 951 | 951 | 18,000 |
1988/07/19 | 971 | 971 | 951 | 951 | 9,000 |
1988/07/18 | 951 | 971 | 951 | 971 | 70,000 |
1988/07/15 | 975 | 975 | 951 | 951 | 42,000 |
1988/07/14 | 966 | 990 | 966 | 970 | 22,000 |
1988/07/13 | 961 | 962 | 961 | 961 | 24,000 |
1988/07/12 | 990 | 990 | 960 | 960 | 19,000 |
1988/07/11 | 961 | 962 | 961 | 962 | 5,000 |
1988/07/08 | 950 | 965 | 950 | 961 | 44,000 |
1988/07/07 | 965 | 965 | 960 | 960 | 17,000 |
1988/07/06 | 970 | 970 | 965 | 965 | 29,000 |
1988/07/05 | 990 | 990 | 971 | 980 | 22,000 |
1988/07/04 | 1,000 | 1,000 | 980 | 1,000 | 24,000 |
1988/07/02 | 979 | 1,000 | 978 | 1,000 | 7,000 |
1988/07/01 | 1,000 | 1,000 | 978 | 978 | 25,000 |
1988/06/30 | 1,030 | 1,030 | 990 | 1,000 | 30,000 |
1988/06/29 | 1,050 | 1,050 | 1,020 | 1,030 | 49,000 |
1988/06/28 | 1,060 | 1,080 | 1,030 | 1,040 | 224,000 |
1988/06/27 | 1,020 | 1,050 | 1,010 | 1,040 | 130,000 |
1988/06/25 | 1,000 | 1,010 | 1,000 | 1,010 | 39,000 |
1988/06/24 | 983 | 985 | 979 | 984 | 34,000 |
1988/06/23 | 1,000 | 1,000 | 980 | 980 | 10,000 |
1988/06/22 | 980 | 990 | 975 | 981 | 17,000 |
1988/06/21 | 981 | 990 | 971 | 971 | 26,000 |
1988/06/20 | 990 | 999 | 990 | 990 | 23,000 |
1988/06/17 | 981 | 990 | 981 | 990 | 17,000 |
1988/06/16 | 1,000 | 1,010 | 986 | 990 | 31,000 |
1988/06/15 | 1,010 | 1,010 | 990 | 990 | 32,000 |
1988/06/14 | 1,030 | 1,030 | 995 | 996 | 61,000 |
1988/06/13 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 |
1988/06/10 | 1,020 | 1,030 | 1,010 | 1,010 | 175,000 |
1988/06/09 | 1,030 | 1,030 | 1,000 | 1,000 | 43,000 |
1988/06/08 | 1,010 | 1,020 | 990 | 1,010 | 39,000 |
1988/06/07 | 1,030 | 1,030 | 990 | 1,020 | 68,000 |
1988/06/06 | 1,010 | 1,030 | 1,000 | 1,030 | 34,000 |
1988/06/04 | 990 | 990 | 990 | 990 | 15,000 |
1988/06/03 | 1,010 | 1,010 | 980 | 980 | 41,000 |
1988/06/02 | 1,020 | 1,030 | 1,010 | 1,010 | 21,000 |
1988/06/01 | 1,040 | 1,040 | 1,000 | 1,000 | 62,000 |
1988/05/31 | 1,030 | 1,060 | 1,000 | 1,000 | 203,000 |
1988/05/30 | 990 | 1,020 | 990 | 1,010 | 20,000 |
1988/05/28 | 1,020 | 1,020 | 980 | 980 | 26,000 |
1988/05/27 | 1,050 | 1,050 | 1,020 | 1,030 | 57,000 |
1988/05/26 | 1,080 | 1,080 | 1,020 | 1,030 | 382,000 |
1988/05/25 | 999 | 1,060 | 982 | 1,060 | 1,070,000 |
1988/05/24 | 999 | 999 | 977 | 999 | 27,000 |
1988/05/23 | 1,010 | 1,010 | 997 | 1,000 | 147,000 |
1988/05/20 | 996 | 998 | 975 | 997 | 28,000 |
1988/05/19 | 1,000 | 1,000 | 986 | 996 | 66,000 |
1988/05/18 | 988 | 1,020 | 980 | 1,000 | 259,000 |
1988/05/17 | 948 | 987 | 941 | 980 | 410,000 |
1988/05/16 | 946 | 950 | 938 | 938 | 18,000 |
1988/05/13 | 929 | 929 | 928 | 928 | 3,000 |
1988/05/11 | 927 | 940 | 926 | 926 | 6,000 |
1988/05/10 | 926 | 926 | 926 | 926 | 1,000 |
1988/05/09 | 916 | 926 | 916 | 916 | 33,000 |
1988/05/07 | 940 | 940 | 940 | 940 | 3,000 |
1988/05/06 | 930 | 940 | 922 | 922 | 8,000 |
1988/05/02 | 910 | 930 | 910 | 930 | 15,000 |
1988/04/30 | 930 | 930 | 930 | 930 | 9,000 |
1988/04/28 | 920 | 920 | 905 | 905 | 21,000 |
1988/04/27 | 930 | 930 | 925 | 925 | 7,000 |
1988/04/26 | 921 | 921 | 920 | 920 | 106,000 |
1988/04/25 | 926 | 926 | 915 | 915 | 16,000 |
1988/04/23 | 930 | 930 | 920 | 920 | 8,000 |
1988/04/22 | 941 | 941 | 930 | 930 | 6,000 |
1988/04/21 | 945 | 945 | 945 | 945 | 1,000 |
1988/04/20 | 929 | 945 | 929 | 945 | 12,000 |
1988/04/19 | 945 | 945 | 940 | 940 | 8,000 |
1988/04/18 | 954 | 954 | 941 | 941 | 5,000 |
1988/04/15 | 950 | 965 | 949 | 960 | 18,000 |
1988/04/14 | 965 | 965 | 950 | 950 | 11,000 |
1988/04/13 | 955 | 966 | 950 | 965 | 46,000 |
1988/04/12 | 970 | 970 | 950 | 960 | 18,000 |
1988/04/11 | 946 | 970 | 946 | 970 | 11,000 |
1988/04/07 | 923 | 931 | 923 | 930 | 8,000 |
1988/04/06 | 965 | 970 | 952 | 952 | 6,000 |
1988/04/05 | 945 | 975 | 945 | 975 | 13,000 |
1988/04/04 | 941 | 965 | 941 | 964 | 41,000 |
1988/04/02 | 931 | 940 | 922 | 940 | 6,000 |
1988/04/01 | 911 | 951 | 911 | 951 | 266,000 |
1988/03/31 | 925 | 925 | 910 | 910 | 18,000 |
1988/03/30 | 920 | 920 | 914 | 915 | 7,000 |
1988/03/29 | 910 | 910 | 900 | 910 | 25,000 |
1988/03/28 | 926 | 926 | 912 | 912 | 7,000 |
1988/03/25 | 900 | 910 | 880 | 905 | 24,000 |
1988/03/24 | 905 | 905 | 900 | 905 | 19,000 |
1988/03/23 | 909 | 909 | 905 | 905 | 6,000 |
1988/03/22 | 911 | 911 | 900 | 910 | 14,000 |
1988/03/18 | 916 | 916 | 909 | 909 | 15,000 |
1988/03/17 | 931 | 931 | 900 | 910 | 13,000 |
1988/03/16 | 931 | 931 | 925 | 925 | 9,000 |
1988/03/15 | 946 | 946 | 931 | 931 | 35,000 |
1988/03/14 | 959 | 959 | 935 | 936 | 305,000 |
1988/03/11 | 931 | 941 | 931 | 938 | 55,000 |
1988/03/10 | 950 | 960 | 933 | 933 | 45,000 |
1988/03/09 | 931 | 940 | 931 | 940 | 23,000 |
1988/03/08 | 950 | 950 | 930 | 930 | 177,000 |
1988/03/07 | 930 | 930 | 905 | 930 | 153,000 |
1988/03/05 | 939 | 939 | 930 | 930 | 4,000 |
1988/03/04 | 936 | 940 | 930 | 930 | 6,000 |
1988/03/03 | 940 | 941 | 935 | 935 | 11,000 |
1988/03/02 | 950 | 959 | 940 | 940 | 21,000 |
1988/03/01 | 940 | 950 | 932 | 950 | 15,000 |
1988/02/29 | 950 | 959 | 930 | 930 | 12,000 |
1988/02/27 | 950 | 959 | 950 | 959 | 14,000 |
1988/02/26 | 950 | 959 | 950 | 950 | 30,000 |
1988/02/25 | 952 | 952 | 950 | 950 | 72,000 |
1988/02/24 | 950 | 959 | 950 | 950 | 29,000 |
1988/02/23 | 939 | 960 | 930 | 960 | 13,000 |
1988/02/22 | 960 | 960 | 939 | 939 | 5,000 |
1988/02/19 | 959 | 960 | 940 | 950 | 43,000 |
1988/02/18 | 930 | 959 | 930 | 959 | 62,000 |
1988/02/17 | 934 | 934 | 930 | 930 | 27,000 |
1988/02/16 | 941 | 950 | 935 | 935 | 20,000 |
1988/02/15 | 945 | 954 | 944 | 944 | 8,000 |
1988/02/12 | 960 | 960 | 947 | 950 | 28,000 |
1988/02/10 | 960 | 960 | 960 | 960 | 17,000 |
1988/02/09 | 976 | 977 | 966 | 966 | 40,000 |
1988/02/08 | 990 | 1,000 | 986 | 986 | 64,000 |
1988/02/06 | 989 | 990 | 986 | 990 | 46,000 |
1988/02/05 | 990 | 1,000 | 985 | 990 | 476,000 |
1988/02/04 | 949 | 970 | 945 | 970 | 909,000 |
1988/02/03 | 945 | 960 | 945 | 950 | 53,000 |
1988/02/02 | 960 | 960 | 945 | 945 | 14,000 |
1988/02/01 | 951 | 960 | 939 | 960 | 87,000 |
1988/01/30 | 956 | 956 | 949 | 949 | 25,000 |
1988/01/29 | 949 | 950 | 940 | 950 | 65,000 |
1988/01/28 | 940 | 950 | 925 | 940 | 65,000 |
1988/01/27 | 910 | 936 | 905 | 936 | 297,000 |
1988/01/26 | 910 | 910 | 905 | 906 | 63,000 |
1988/01/25 | 901 | 910 | 900 | 909 | 76,000 |
1988/01/23 | 910 | 911 | 900 | 901 | 46,000 |
1988/01/22 | 855 | 910 | 855 | 910 | 127,000 |
1988/01/21 | 855 | 855 | 850 | 855 | 14,000 |
1988/01/20 | 860 | 860 | 855 | 855 | 6,000 |
1988/01/19 | 855 | 855 | 855 | 855 | 12,000 |
1988/01/18 | 856 | 856 | 856 | 856 | 2,000 |
1988/01/14 | 860 | 860 | 850 | 850 | 138,000 |
1988/01/13 | 851 | 851 | 851 | 851 | 81,000 |
1988/01/12 | 851 | 860 | 851 | 851 | 44,000 |
1988/01/11 | 855 | 860 | 850 | 850 | 135,000 |
1988/01/08 | 850 | 855 | 850 | 854 | 86,000 |
1988/01/07 | 855 | 855 | 845 | 855 | 40,000 |
1988/01/06 | 830 | 830 | 827 | 827 | 12,000 |
1988/01/05 | 860 | 860 | 845 | 850 | 17,000 |