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 |
---|---|---|---|---|---|
1992/12/30 | 682 | 685 | 681 | 682 | 27,000 |
1992/12/29 | 682 | 687 | 682 | 682 | 14,000 |
1992/12/28 | 680 | 698 | 680 | 682 | 45,000 |
1992/12/25 | 705 | 709 | 690 | 700 | 53,000 |
1992/12/24 | 700 | 715 | 700 | 714 | 62,000 |
1992/12/22 | 709 | 709 | 696 | 705 | 38,000 |
1992/12/21 | 714 | 714 | 710 | 710 | 82,000 |
1992/12/18 | 715 | 720 | 710 | 716 | 363,000 |
1992/12/17 | 709 | 725 | 707 | 714 | 382,000 |
1992/12/16 | 682 | 712 | 682 | 699 | 237,000 |
1992/12/15 | 647 | 670 | 647 | 670 | 151,000 |
1992/12/14 | 660 | 660 | 647 | 647 | 83,000 |
1992/12/11 | 649 | 660 | 640 | 655 | 125,000 |
1992/12/10 | 625 | 650 | 625 | 650 | 80,000 |
1992/12/09 | 610 | 615 | 610 | 615 | 25,000 |
1992/12/08 | 616 | 616 | 610 | 610 | 6,000 |
1992/12/07 | 610 | 610 | 610 | 610 | 8,000 |
1992/12/04 | 600 | 610 | 600 | 610 | 4,000 |
1992/12/03 | 620 | 620 | 619 | 620 | 25,000 |
1992/12/02 | 620 | 620 | 620 | 620 | 7,000 |
1992/12/01 | 630 | 630 | 630 | 630 | 7,000 |
1992/11/30 | 610 | 620 | 600 | 620 | 6,000 |
1992/11/27 | 591 | 591 | 590 | 590 | 17,000 |
1992/11/26 | 587 | 587 | 585 | 587 | 53,000 |
1992/11/25 | 580 | 600 | 580 | 587 | 15,000 |
1992/11/24 | 589 | 590 | 577 | 577 | 6,000 |
1992/11/20 | 590 | 600 | 590 | 590 | 6,000 |
1992/11/19 | 600 | 610 | 600 | 600 | 7,000 |
1992/11/18 | 585 | 590 | 575 | 590 | 37,000 |
1992/11/17 | 584 | 590 | 584 | 590 | 4,000 |
1992/11/16 | 589 | 594 | 589 | 589 | 5,000 |
1992/11/13 | 576 | 594 | 576 | 594 | 17,000 |
1992/11/12 | 583 | 583 | 583 | 583 | 1,000 |
1992/11/11 | 589 | 599 | 582 | 583 | 8,000 |
1992/11/10 | 569 | 589 | 569 | 589 | 15,000 |
1992/11/09 | 589 | 589 | 589 | 589 | 1,000 |
1992/11/06 | 590 | 590 | 590 | 590 | 14,000 |
1992/11/05 | 600 | 600 | 600 | 600 | 1,000 |
1992/11/04 | 590 | 610 | 590 | 610 | 5,000 |
1992/11/02 | 599 | 599 | 598 | 599 | 5,000 |
1992/10/30 | 593 | 593 | 593 | 593 | 2,000 |
1992/10/27 | 590 | 590 | 590 | 590 | 8,000 |
1992/10/26 | 594 | 594 | 590 | 590 | 15,000 |
1992/10/22 | 600 | 600 | 600 | 600 | 2,000 |
1992/10/21 | 600 | 600 | 600 | 600 | 5,000 |
1992/10/20 | 601 | 601 | 601 | 601 | 1,000 |
1992/10/19 | 605 | 605 | 601 | 601 | 2,000 |
1992/10/16 | 615 | 615 | 602 | 602 | 8,000 |
1992/10/15 | 610 | 610 | 610 | 610 | 4,000 |
1992/10/14 | 620 | 620 | 602 | 602 | 8,000 |
1992/10/13 | 620 | 620 | 620 | 620 | 10,000 |
1992/10/12 | 620 | 620 | 620 | 620 | 8,000 |
1992/10/09 | 618 | 620 | 618 | 620 | 10,000 |
1992/10/08 | 620 | 620 | 620 | 620 | 5,000 |
1992/10/07 | 611 | 620 | 611 | 620 | 6,000 |
1992/10/06 | 597 | 611 | 597 | 611 | 5,000 |
1992/10/05 | 610 | 615 | 603 | 615 | 18,000 |
1992/10/02 | 635 | 635 | 621 | 621 | 4,000 |
1992/10/01 | 642 | 642 | 625 | 625 | 13,000 |
1992/09/30 | 630 | 630 | 630 | 630 | 12,000 |
1992/09/29 | 631 | 642 | 630 | 630 | 10,000 |
1992/09/28 | 640 | 640 | 630 | 630 | 28,000 |
1992/09/25 | 637 | 664 | 630 | 630 | 56,000 |
1992/09/24 | 630 | 630 | 620 | 630 | 17,000 |
1992/09/22 | 629 | 630 | 629 | 630 | 6,000 |
1992/09/21 | 630 | 630 | 618 | 630 | 22,000 |
1992/09/18 | 620 | 624 | 613 | 624 | 20,000 |
1992/09/17 | 631 | 631 | 616 | 620 | 12,000 |
1992/09/16 | 650 | 650 | 645 | 650 | 45,000 |
1992/09/14 | 645 | 650 | 645 | 650 | 5,000 |
1992/09/11 | 650 | 665 | 645 | 655 | 126,000 |
1992/09/10 | 619 | 665 | 619 | 650 | 140,000 |
1992/09/09 | 608 | 620 | 608 | 620 | 22,000 |
1992/09/08 | 620 | 620 | 610 | 614 | 20,000 |
1992/09/07 | 620 | 638 | 620 | 620 | 22,000 |
1992/09/04 | 602 | 620 | 602 | 620 | 49,000 |
1992/09/03 | 600 | 600 | 595 | 600 | 19,000 |
1992/09/02 | 610 | 610 | 600 | 600 | 3,000 |
1992/09/01 | 640 | 640 | 600 | 610 | 22,000 |
1992/08/31 | 595 | 640 | 594 | 640 | 49,000 |
1992/08/28 | 592 | 595 | 589 | 595 | 70,000 |
1992/08/27 | 572 | 594 | 572 | 592 | 78,000 |
1992/08/26 | 592 | 592 | 571 | 571 | 5,000 |
1992/08/25 | 598 | 598 | 594 | 594 | 21,000 |
1992/08/24 | 570 | 598 | 569 | 598 | 34,000 |
1992/08/21 | 530 | 570 | 530 | 570 | 41,000 |
1992/08/20 | 510 | 530 | 510 | 530 | 53,000 |
1992/08/19 | 503 | 508 | 503 | 508 | 7,000 |
1992/08/18 | 501 | 503 | 501 | 503 | 5,000 |
1992/08/17 | 502 | 502 | 500 | 500 | 32,000 |
1992/08/14 | 502 | 502 | 500 | 502 | 8,000 |
1992/08/13 | 500 | 502 | 500 | 502 | 18,000 |
1992/08/12 | 503 | 503 | 502 | 502 | 34,000 |
1992/08/11 | 502 | 503 | 502 | 503 | 10,000 |
1992/08/10 | 520 | 520 | 500 | 500 | 17,000 |
1992/08/07 | 550 | 550 | 535 | 535 | 4,000 |
1992/08/06 | 541 | 560 | 541 | 560 | 24,000 |
1992/08/05 | 540 | 541 | 540 | 541 | 11,000 |
1992/08/04 | 560 | 560 | 560 | 560 | 6,000 |
1992/08/03 | 565 | 565 | 565 | 565 | 7,000 |
1992/07/31 | 560 | 565 | 560 | 565 | 11,000 |
1992/07/30 | 554 | 555 | 550 | 555 | 34,000 |
1992/07/29 | 565 | 575 | 560 | 560 | 20,000 |
1992/07/28 | 580 | 580 | 560 | 570 | 18,000 |
1992/07/27 | 590 | 590 | 590 | 590 | 2,000 |
1992/07/24 | 600 | 600 | 600 | 600 | 8,000 |
1992/07/23 | 602 | 602 | 595 | 600 | 18,000 |
1992/07/22 | 609 | 609 | 602 | 602 | 21,000 |
1992/07/21 | 602 | 610 | 602 | 610 | 19,000 |
1992/07/20 | 602 | 602 | 602 | 602 | 17,000 |
1992/07/17 | 630 | 630 | 625 | 625 | 5,000 |
1992/07/16 | 631 | 631 | 631 | 631 | 17,000 |
1992/07/15 | 641 | 650 | 631 | 631 | 14,000 |
1992/07/14 | 640 | 641 | 640 | 640 | 14,000 |
1992/07/13 | 660 | 660 | 640 | 640 | 24,000 |
1992/07/09 | 655 | 665 | 655 | 660 | 18,000 |
1992/07/07 | 668 | 668 | 665 | 665 | 6,000 |
1992/07/06 | 671 | 671 | 670 | 670 | 4,000 |
1992/07/03 | 665 | 665 | 665 | 665 | 8,000 |
1992/07/02 | 661 | 675 | 661 | 675 | 23,000 |
1992/07/01 | 648 | 658 | 648 | 658 | 15,000 |
1992/06/30 | 645 | 645 | 645 | 645 | 1,000 |
1992/06/29 | 660 | 660 | 657 | 657 | 2,000 |
1992/06/26 | 662 | 663 | 659 | 663 | 8,000 |
1992/06/24 | 648 | 672 | 648 | 672 | 23,000 |
1992/06/23 | 640 | 640 | 640 | 640 | 2,000 |
1992/06/22 | 650 | 650 | 650 | 650 | 23,000 |
1992/06/19 | 650 | 650 | 650 | 650 | 3,000 |
1992/06/18 | 660 | 660 | 650 | 650 | 38,000 |
1992/06/17 | 660 | 660 | 660 | 660 | 23,000 |
1992/06/16 | 660 | 661 | 660 | 661 | 5,000 |
1992/06/15 | 661 | 661 | 660 | 660 | 7,000 |
1992/06/12 | 671 | 671 | 661 | 665 | 16,000 |
1992/06/11 | 670 | 670 | 670 | 670 | 6,000 |
1992/06/10 | 675 | 675 | 670 | 670 | 23,000 |
1992/06/09 | 670 | 675 | 670 | 675 | 3,000 |
1992/06/08 | 680 | 680 | 680 | 680 | 9,000 |
1992/06/05 | 670 | 670 | 670 | 670 | 11,000 |
1992/06/04 | 675 | 675 | 675 | 675 | 6,000 |
1992/06/03 | 685 | 690 | 675 | 675 | 6,000 |
1992/06/02 | 680 | 685 | 680 | 685 | 22,000 |
1992/06/01 | 690 | 690 | 680 | 680 | 22,000 |
1992/05/29 | 670 | 672 | 670 | 670 | 7,000 |
1992/05/28 | 652 | 670 | 652 | 670 | 28,000 |
1992/05/27 | 685 | 685 | 652 | 652 | 24,000 |
1992/05/26 | 688 | 688 | 685 | 685 | 8,000 |
1992/05/25 | 677 | 690 | 677 | 690 | 10,000 |
1992/05/22 | 685 | 685 | 678 | 678 | 12,000 |
1992/05/21 | 675 | 685 | 669 | 685 | 64,000 |
1992/05/20 | 660 | 685 | 660 | 685 | 58,000 |
1992/05/19 | 655 | 660 | 651 | 659 | 26,000 |
1992/05/18 | 660 | 661 | 650 | 650 | 6,000 |
1992/05/15 | 665 | 670 | 660 | 660 | 22,000 |
1992/05/14 | 656 | 680 | 656 | 675 | 109,000 |
1992/05/13 | 660 | 660 | 655 | 660 | 35,000 |
1992/05/12 | 650 | 665 | 648 | 660 | 31,000 |
1992/05/11 | 635 | 650 | 625 | 650 | 21,000 |
1992/05/08 | 601 | 625 | 601 | 625 | 45,000 |
1992/05/07 | 599 | 600 | 590 | 590 | 35,000 |
1992/05/06 | 600 | 600 | 575 | 575 | 31,000 |
1992/05/01 | 600 | 600 | 599 | 600 | 21,000 |
1992/04/30 | 591 | 600 | 575 | 600 | 52,000 |
1992/04/28 | 590 | 590 | 580 | 585 | 12,000 |
1992/04/27 | 591 | 600 | 590 | 590 | 16,000 |
1992/04/24 | 595 | 595 | 590 | 590 | 21,000 |
1992/04/23 | 580 | 600 | 580 | 590 | 22,000 |
1992/04/22 | 585 | 590 | 582 | 582 | 11,000 |
1992/04/21 | 590 | 590 | 585 | 585 | 10,000 |
1992/04/20 | 620 | 622 | 600 | 600 | 13,000 |
1992/04/17 | 621 | 625 | 619 | 619 | 23,000 |
1992/04/16 | 650 | 650 | 630 | 630 | 18,000 |
1992/04/15 | 612 | 640 | 612 | 625 | 25,000 |
1992/04/14 | 625 | 625 | 610 | 610 | 8,000 |
1992/04/13 | 640 | 640 | 622 | 625 | 10,000 |
1992/04/10 | 640 | 653 | 639 | 640 | 11,000 |
1992/04/08 | 650 | 650 | 650 | 650 | 3,000 |
1992/04/07 | 672 | 672 | 670 | 670 | 8,000 |
1992/04/06 | 670 | 671 | 670 | 671 | 6,000 |
1992/04/03 | 667 | 667 | 665 | 665 | 7,000 |
1992/04/02 | 680 | 680 | 665 | 665 | 5,000 |
1992/04/01 | 720 | 720 | 696 | 696 | 11,000 |
1992/03/31 | 696 | 710 | 696 | 710 | 7,000 |
1992/03/30 | 674 | 710 | 674 | 710 | 5,000 |
1992/03/27 | 687 | 687 | 687 | 687 | 3,000 |
1992/03/26 | 700 | 700 | 687 | 687 | 6,000 |
1992/03/25 | 700 | 700 | 700 | 700 | 10,000 |
1992/03/23 | 720 | 725 | 720 | 720 | 19,000 |
1992/03/19 | 711 | 720 | 711 | 720 | 14,000 |
1992/03/17 | 666 | 671 | 666 | 671 | 5,000 |
1992/03/16 | 667 | 667 | 667 | 667 | 11,000 |
1992/03/13 | 680 | 680 | 677 | 680 | 17,000 |
1992/03/12 | 690 | 690 | 680 | 690 | 16,000 |
1992/03/11 | 689 | 700 | 662 | 700 | 27,000 |
1992/03/10 | 710 | 710 | 705 | 705 | 27,000 |
1992/03/09 | 730 | 730 | 730 | 730 | 8,000 |
1992/03/06 | 731 | 731 | 730 | 730 | 3,000 |
1992/03/05 | 738 | 738 | 731 | 731 | 7,000 |
1992/03/03 | 739 | 740 | 738 | 738 | 6,000 |
1992/03/02 | 738 | 740 | 738 | 740 | 9,000 |
1992/02/28 | 738 | 738 | 738 | 738 | 6,000 |
1992/02/27 | 750 | 753 | 745 | 745 | 18,000 |
1992/02/26 | 753 | 754 | 745 | 753 | 10,000 |
1992/02/25 | 753 | 753 | 753 | 753 | 15,000 |
1992/02/24 | 755 | 755 | 753 | 753 | 20,000 |
1992/02/21 | 737 | 745 | 737 | 745 | 6,000 |
1992/02/20 | 730 | 740 | 730 | 740 | 3,000 |
1992/02/18 | 745 | 745 | 730 | 730 | 15,000 |
1992/02/17 | 740 | 745 | 730 | 745 | 17,000 |
1992/02/14 | 750 | 750 | 743 | 743 | 16,000 |
1992/02/13 | 764 | 764 | 750 | 750 | 11,000 |
1992/02/12 | 764 | 764 | 764 | 764 | 7,000 |
1992/02/10 | 763 | 764 | 763 | 764 | 6,000 |
1992/02/07 | 761 | 766 | 761 | 761 | 17,000 |
1992/02/06 | 752 | 760 | 752 | 760 | 21,000 |
1992/02/05 | 760 | 760 | 752 | 752 | 10,000 |
1992/02/04 | 750 | 750 | 750 | 750 | 3,000 |
1992/02/03 | 750 | 750 | 745 | 746 | 12,000 |
1992/01/31 | 740 | 740 | 735 | 740 | 38,000 |
1992/01/30 | 720 | 730 | 720 | 730 | 9,000 |
1992/01/29 | 725 | 725 | 720 | 720 | 49,000 |
1992/01/28 | 716 | 719 | 716 | 719 | 27,000 |
1992/01/27 | 715 | 716 | 715 | 716 | 32,000 |
1992/01/24 | 715 | 721 | 715 | 720 | 29,000 |
1992/01/23 | 760 | 763 | 755 | 755 | 207,000 |
1992/01/22 | 750 | 766 | 735 | 766 | 31,000 |
1992/01/21 | 760 | 760 | 750 | 750 | 2,000 |
1992/01/20 | 755 | 760 | 745 | 760 | 16,000 |
1992/01/17 | 755 | 790 | 755 | 785 | 15,000 |
1992/01/16 | 770 | 770 | 770 | 770 | 5,000 |
1992/01/14 | 781 | 800 | 776 | 800 | 17,000 |
1992/01/13 | 799 | 800 | 780 | 780 | 18,000 |
1992/01/10 | 826 | 826 | 816 | 816 | 18,000 |
1992/01/09 | 830 | 832 | 825 | 825 | 16,000 |
1992/01/08 | 840 | 840 | 830 | 830 | 3,000 |
1992/01/07 | 840 | 841 | 840 | 841 | 6,000 |
1992/01/06 | 850 | 860 | 850 | 860 | 29,000 |