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
1989/12/29 1,570 1,570 1,560 1,560 6,000
1989/12/28 1,550 1,590 1,540 1,540 79,000
1989/12/27 1,580 1,580 1,540 1,540 81,000
1989/12/26 1,540 1,590 1,520 1,550 29,000
1989/12/25 1,530 1,530 1,490 1,490 80,000
1989/12/22 1,530 1,550 1,490 1,500 48,000
1989/12/21 1,530 1,550 1,500 1,500 32,000
1989/12/20 1,590 1,600 1,560 1,560 73,000
1989/12/19 1,640 1,640 1,560 1,570 46,000
1989/12/18 1,640 1,640 1,580 1,610 48,000
1989/12/15 1,650 1,660 1,610 1,610 823,000
1989/12/14 1,640 1,660 1,610 1,650 379,000
1989/12/13 1,570 1,650 1,550 1,650 298,000
1989/12/12 1,550 1,570 1,540 1,570 124,000
1989/12/11 1,590 1,590 1,560 1,560 79,000
1989/12/08 1,630 1,630 1,600 1,600 134,000
1989/12/07 1,620 1,640 1,610 1,640 76,000
1989/12/06 1,590 1,650 1,590 1,620 352,000
1989/12/05 1,590 1,600 1,580 1,590 171,000
1989/12/04 1,560 1,610 1,560 1,570 115,000
1989/12/01 1,600 1,620 1,560 1,580 1,070,000
1989/11/30 1,560 1,630 1,550 1,600 1,339,000
1989/11/29 1,550 1,590 1,540 1,550 729,000
1989/11/28 1,500 1,520 1,480 1,520 312,000
1989/11/27 1,460 1,500 1,460 1,470 205,000
1989/11/24 1,490 1,490 1,460 1,460 192,000
1989/11/22 1,470 1,490 1,450 1,470 209,000
1989/11/21 1,470 1,490 1,460 1,470 138,000
1989/11/20 1,440 1,470 1,440 1,460 103,000
1989/11/17 1,460 1,500 1,460 1,460 111,000
1989/11/16 1,480 1,500 1,460 1,480 72,000
1989/11/15 1,460 1,510 1,430 1,500 293,000
1989/11/14 1,490 1,490 1,450 1,450 53,000
1989/11/13 1,490 1,490 1,450 1,480 50,000
1989/11/10 1,450 1,500 1,450 1,490 248,000
1989/11/09 1,490 1,530 1,430 1,430 538,000
1989/11/08 1,480 1,490 1,460 1,490 485,000
1989/11/07 1,460 1,480 1,440 1,480 519,000
1989/11/06 1,400 1,460 1,400 1,440 513,000
1989/11/02 1,390 1,420 1,360 1,390 551,000
1989/11/01 1,380 1,400 1,380 1,380 235,000
1989/10/31 1,360 1,360 1,350 1,360 36,000
1989/10/30 1,340 1,340 1,300 1,300 20,000
1989/10/27 1,360 1,360 1,330 1,330 37,000
1989/10/26 1,360 1,370 1,350 1,360 48,000
1989/10/25 1,300 1,360 1,300 1,360 76,000
1989/10/24 1,300 1,300 1,300 1,300 5,000
1989/10/23 1,310 1,310 1,280 1,280 177,000
1989/10/20 1,340 1,340 1,300 1,330 47,000
1989/10/19 1,300 1,340 1,300 1,340 23,000
1989/10/18 1,330 1,330 1,290 1,300 27,000
1989/10/17 1,300 1,340 1,280 1,290 141,000
1989/10/16 1,300 1,330 1,280 1,280 63,000
1989/10/13 1,350 1,360 1,330 1,360 65,000
1989/10/12 1,370 1,380 1,300 1,370 183,000
1989/10/11 1,410 1,410 1,340 1,380 175,000
1989/10/09 1,420 1,430 1,390 1,400 50,000
1989/10/06 1,430 1,430 1,390 1,410 96,000
1989/10/05 1,480 1,490 1,430 1,430 278,000
1989/10/04 1,420 1,480 1,420 1,460 409,000
1989/10/03 1,390 1,420 1,350 1,420 426,000
1989/10/02 1,380 1,400 1,350 1,390 216,000
1989/09/29 1,380 1,380 1,360 1,370 103,000
1989/09/28 1,360 1,400 1,350 1,380 499,000
1989/09/27 1,330 1,350 1,300 1,340 286,000
1989/09/26 1,310 1,330 1,280 1,330 342,000
1989/09/25 1,320 1,320 1,270 1,320 88,000
1989/09/22 1,250 1,320 1,250 1,300 249,000
1989/09/21 1,250 1,260 1,230 1,250 100,000
1989/09/20 1,240 1,250 1,230 1,240 18,000
1989/09/19 1,230 1,260 1,230 1,260 153,000
1989/09/18 1,240 1,250 1,220 1,220 17,000
1989/09/14 1,250 1,250 1,220 1,220 27,000
1989/09/13 1,250 1,270 1,250 1,270 77,000
1989/09/12 1,240 1,270 1,240 1,260 57,000
1989/09/11 1,270 1,270 1,250 1,260 109,000
1989/09/08 1,280 1,300 1,260 1,270 757,000
1989/09/07 1,200 1,280 1,200 1,260 733,000
1989/09/06 1,180 1,210 1,170 1,200 232,000
1989/09/05 1,220 1,230 1,170 1,170 191,000
1989/09/04 1,140 1,280 1,140 1,230 910,000
1989/09/01 1,170 1,180 1,140 1,180 68,000
1989/08/31 1,110 1,190 1,110 1,190 174,000
1989/08/30 1,120 1,120 1,110 1,110 20,000
1989/08/29 1,110 1,130 1,110 1,120 45,000
1989/08/28 1,110 1,120 1,110 1,110 42,000
1989/08/25 1,120 1,120 1,100 1,110 21,000
1989/08/24 1,140 1,140 1,130 1,130 11,000
1989/08/23 1,140 1,140 1,110 1,130 32,000
1989/08/22 1,110 1,110 1,110 1,110 32,000
1989/08/21 1,120 1,130 1,100 1,100 8,000
1989/08/18 1,130 1,130 1,120 1,120 10,000
1989/08/17 1,140 1,140 1,110 1,120 91,000
1989/08/16 1,110 1,140 1,110 1,140 54,000
1989/08/15 1,100 1,110 1,100 1,110 24,000
1989/08/14 1,110 1,110 1,100 1,100 8,000
1989/08/11 1,130 1,130 1,100 1,100 16,000
1989/08/10 1,110 1,150 1,110 1,140 102,000
1989/08/09 1,100 1,120 1,100 1,120 17,000
1989/08/08 1,080 1,080 1,080 1,080 7,000
1989/08/07 1,110 1,110 1,100 1,100 23,000
1989/08/04 1,110 1,120 1,100 1,110 96,000
1989/08/03 1,080 1,150 1,080 1,120 611,000
1989/08/02 1,060 1,090 1,050 1,070 505,000
1989/08/01 1,070 1,070 1,040 1,050 13,000
1989/07/31 1,030 1,070 1,030 1,070 20,000
1989/07/28 1,060 1,060 1,050 1,060 14,000
1989/07/27 1,060 1,060 1,050 1,060 16,000
1989/07/26 1,060 1,070 1,060 1,070 2,000
1989/07/25 1,030 1,050 1,030 1,050 46,000
1989/07/24 1,000 1,010 1,000 1,010 7,000
1989/07/21 1,020 1,020 1,020 1,020 6,000
1989/07/20 1,020 1,020 1,020 1,020 3,000
1989/07/19 1,030 1,030 1,020 1,020 7,000
1989/07/18 1,030 1,030 1,010 1,010 7,000
1989/07/17 1,030 1,040 1,030 1,040 27,000
1989/07/14 1,060 1,060 1,020 1,060 9,000
1989/07/13 1,070 1,070 1,060 1,060 4,000
1989/07/12 1,050 1,100 1,020 1,060 60,000
1989/07/11 1,000 1,090 1,000 1,070 93,000
1989/07/10 1,010 1,010 1,010 1,010 1,000
1989/07/07 1,000 1,000 1,000 1,000 5,000
1989/07/06 1,010 1,010 1,010 1,010 16,000
1989/07/05 1,020 1,030 1,010 1,010 19,000
1989/07/04 1,030 1,030 1,010 1,020 15,000
1989/07/03 1,020 1,030 1,010 1,030 19,000
1989/06/30 1,020 1,020 1,010 1,010 11,000
1989/06/29 1,020 1,020 1,010 1,010 12,000
1989/06/28 1,020 1,020 1,010 1,010 16,000
1989/06/27 1,030 1,050 1,020 1,050 32,000
1989/06/26 1,000 1,000 1,000 1,000 5,000
1989/06/22 1,040 1,040 1,010 1,020 67,000
1989/06/21 1,020 1,030 1,010 1,030 68,000
1989/06/20 1,020 1,020 1,000 1,000 24,000
1989/06/19 1,030 1,030 1,010 1,010 33,000
1989/06/16 1,020 1,040 1,000 1,040 45,000
1989/06/15 1,010 1,010 1,000 1,000 29,000
1989/06/14 1,030 1,030 1,000 1,010 20,000
1989/06/13 1,030 1,030 1,030 1,030 18,000
1989/06/12 1,040 1,040 1,000 1,020 24,000
1989/06/09 1,050 1,050 1,040 1,050 27,000
1989/06/07 1,050 1,050 1,010 1,040 54,000
1989/06/06 1,060 1,060 1,050 1,050 21,000
1989/06/05 1,050 1,060 1,050 1,060 12,000
1989/06/02 1,050 1,050 1,050 1,050 21,000
1989/06/01 1,070 1,070 1,050 1,050 32,000
1989/05/31 1,050 1,070 1,050 1,070 50,000
1989/05/30 1,030 1,030 1,020 1,020 8,000
1989/05/29 1,010 1,050 1,010 1,030 14,000
1989/05/26 1,020 1,020 1,010 1,010 9,000
1989/05/25 1,020 1,030 1,000 1,000 16,000
1989/05/24 1,020 1,020 1,020 1,020 8,000
1989/05/23 1,040 1,040 1,020 1,040 13,000
1989/05/22 1,050 1,060 1,040 1,050 59,000
1989/05/19 1,050 1,050 1,050 1,050 12,000
1989/05/18 1,040 1,040 1,020 1,020 5,000
1989/05/17 1,040 1,040 1,030 1,040 35,000
1989/05/16 1,040 1,040 1,020 1,020 9,000
1989/05/15 1,040 1,040 1,030 1,030 6,000
1989/05/12 1,050 1,050 1,030 1,050 22,000
1989/05/11 1,040 1,050 1,020 1,030 31,000
1989/05/10 1,020 1,050 1,020 1,030 35,000
1989/05/09 1,050 1,050 1,030 1,050 10,000
1989/05/08 1,050 1,050 1,050 1,050 14,000
1989/05/02 1,050 1,060 1,020 1,060 53,000
1989/05/01 1,080 1,080 1,050 1,050 16,000
1989/04/28 1,040 1,080 1,030 1,080 86,000
1989/04/27 1,030 1,060 1,000 1,060 54,000
1989/04/26 1,030 1,030 1,000 1,000 31,000
1989/04/25 1,010 1,030 1,010 1,030 11,000
1989/04/24 1,020 1,020 1,010 1,010 7,000
1989/04/21 1,050 1,060 1,010 1,010 40,000
1989/04/20 1,050 1,070 1,050 1,070 52,000
1989/04/19 1,090 1,090 1,070 1,070 72,000
1989/04/18 1,060 1,090 1,050 1,080 162,000
1989/04/17 981 1,050 981 1,040 99,000
1989/04/14 980 990 980 980 24,000
1989/04/13 992 992 990 990 4,000
1989/04/12 970 979 962 972 22,000
1989/04/11 962 962 961 962 18,000
1989/04/07 961 961 959 960 18,000
1989/04/06 980 980 960 960 51,000
1989/04/05 972 972 965 970 77,000
1989/04/04 970 970 969 970 18,000
1989/04/03 980 980 955 955 56,000
1989/03/31 991 991 970 971 33,000
1989/03/30 1,020 1,020 1,020 1,020 2,000
1989/03/29 962 1,000 956 1,000 62,000
1989/03/27 945 952 945 945 16,000
1989/03/24 951 964 951 952 11,000
1989/03/23 970 970 960 970 15,000
1989/03/22 980 990 960 990 41,000
1989/03/20 1,000 1,000 1,000 1,000 14,000
1989/03/17 1,010 1,020 1,000 1,020 30,000
1989/03/16 1,010 1,010 995 1,000 17,000
1989/03/15 1,010 1,010 981 991 61,000
1989/03/14 1,000 1,000 990 1,000 81,000
1989/03/13 990 1,010 990 1,010 13,000
1989/03/10 1,010 1,010 990 990 20,000
1989/03/08 1,010 1,010 1,000 1,000 3,000
1989/03/07 1,010 1,010 1,000 1,000 75,000
1989/03/06 1,020 1,020 1,000 1,000 3,000
1989/03/03 1,040 1,040 1,010 1,010 12,000
1989/03/02 1,010 1,020 1,000 1,000 23,000
1989/03/01 1,030 1,030 1,000 1,010 26,000
1989/02/28 1,030 1,040 1,030 1,030 222,000
1989/02/27 1,050 1,050 1,030 1,030 213,000
1989/02/23 1,090 1,090 1,040 1,070 25,000
1989/02/22 1,050 1,080 1,050 1,060 31,000
1989/02/21 1,120 1,120 1,060 1,100 43,000
1989/02/20 1,060 1,120 1,060 1,100 31,000
1989/02/17 1,100 1,100 1,090 1,100 45,000
1989/02/16 1,120 1,140 1,090 1,090 111,000
1989/02/15 1,140 1,140 1,100 1,100 45,000
1989/02/14 1,140 1,180 1,120 1,140 1,061,000
1989/02/13 1,050 1,140 1,050 1,120 272,000
1989/02/10 1,090 1,090 1,050 1,090 66,000
1989/02/09 1,120 1,120 1,070 1,100 150,000
1989/02/08 1,080 1,140 1,080 1,110 806,000
1989/02/07 1,060 1,100 1,050 1,080 240,000
1989/02/06 1,040 1,050 1,020 1,050 114,000
1989/02/03 1,020 1,030 1,010 1,020 68,000
1989/02/02 1,020 1,030 1,010 1,020 46,000
1989/02/01 1,020 1,030 1,010 1,020 43,000
1989/01/31 1,020 1,030 1,010 1,010 60,000
1989/01/30 1,020 1,020 1,000 1,010 28,000
1989/01/28 1,040 1,040 1,010 1,020 36,000
1989/01/27 1,010 1,020 1,000 1,010 56,000
1989/01/26 1,010 1,050 1,000 1,030 200,000
1989/01/25 991 999 985 998 85,000
1989/01/24 969 989 960 981 60,000
1989/01/23 960 960 950 950 28,000
1989/01/20 970 970 946 950 25,000
1989/01/19 950 965 946 965 86,000
1989/01/18 935 960 932 946 70,000
1989/01/17 949 949 935 935 17,000
1989/01/13 930 940 926 940 20,000
1989/01/12 940 940 930 930 79,000
1989/01/11 932 932 922 930 58,000
1989/01/10 940 940 930 930 18,000
1989/01/09 955 955 950 950 4,000
1989/01/06 969 969 955 955 7,000
1989/01/05 950 965 950 965 15,000
1989/01/04 940 940 940 940 2,000

このページの先頭へ