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 |
---|---|---|---|---|---|
1993/12/30 | 754 | 754 | 754 | 754 | 11,000 |
1993/12/29 | 758 | 783 | 758 | 770 | 30,000 |
1993/12/28 | 746 | 750 | 746 | 746 | 26,000 |
1993/12/27 | 750 | 750 | 750 | 750 | 18,000 |
1993/12/24 | 802 | 802 | 780 | 780 | 36,000 |
1993/12/22 | 803 | 804 | 802 | 802 | 29,000 |
1993/12/21 | 801 | 802 | 801 | 802 | 16,000 |
1993/12/20 | 818 | 818 | 801 | 801 | 41,000 |
1993/12/17 | 829 | 830 | 820 | 820 | 12,000 |
1993/12/16 | 830 | 840 | 830 | 830 | 18,000 |
1993/12/15 | 824 | 824 | 823 | 823 | 11,000 |
1993/12/14 | 800 | 800 | 795 | 795 | 27,000 |
1993/12/13 | 799 | 799 | 775 | 775 | 15,000 |
1993/12/10 | 750 | 770 | 750 | 770 | 45,000 |
1993/12/09 | 730 | 755 | 730 | 750 | 30,000 |
1993/12/08 | 755 | 755 | 720 | 721 | 62,000 |
1993/12/07 | 759 | 766 | 750 | 755 | 28,000 |
1993/12/06 | 808 | 808 | 778 | 778 | 168,000 |
1993/12/03 | 810 | 810 | 799 | 800 | 159,000 |
1993/12/02 | 775 | 810 | 775 | 800 | 241,000 |
1993/12/01 | 740 | 765 | 740 | 765 | 46,000 |
1993/11/30 | 725 | 735 | 720 | 730 | 77,000 |
1993/11/26 | 800 | 800 | 790 | 799 | 29,000 |
1993/11/25 | 810 | 815 | 810 | 810 | 24,000 |
1993/11/24 | 830 | 830 | 820 | 820 | 27,000 |
1993/11/22 | 846 | 846 | 825 | 830 | 74,000 |
1993/11/19 | 865 | 870 | 845 | 845 | 40,000 |
1993/11/18 | 857 | 865 | 857 | 865 | 44,000 |
1993/11/17 | 864 | 864 | 857 | 857 | 875,000 |
1993/11/16 | 863 | 865 | 860 | 863 | 884,000 |
1993/11/15 | 881 | 883 | 863 | 863 | 35,000 |
1993/11/12 | 853 | 880 | 853 | 861 | 209,000 |
1993/11/11 | 853 | 855 | 851 | 851 | 18,000 |
1993/11/10 | 843 | 859 | 839 | 859 | 48,000 |
1993/11/09 | 852 | 856 | 842 | 842 | 24,000 |
1993/11/08 | 841 | 842 | 841 | 842 | 10,000 |
1993/11/05 | 859 | 859 | 839 | 841 | 92,000 |
1993/11/04 | 859 | 867 | 859 | 865 | 36,000 |
1993/11/02 | 851 | 868 | 851 | 859 | 30,000 |
1993/11/01 | 880 | 890 | 870 | 870 | 47,000 |
1993/10/29 | 865 | 875 | 865 | 870 | 29,000 |
1993/10/28 | 866 | 868 | 861 | 865 | 92,000 |
1993/10/27 | 903 | 903 | 860 | 862 | 149,000 |
1993/10/26 | 917 | 919 | 913 | 913 | 1,035,000 |
1993/10/25 | 915 | 919 | 915 | 917 | 1,001,000 |
1993/10/22 | 917 | 919 | 915 | 919 | 58,000 |
1993/10/21 | 923 | 924 | 915 | 918 | 60,000 |
1993/10/20 | 940 | 940 | 921 | 935 | 65,000 |
1993/10/19 | 941 | 944 | 941 | 942 | 41,000 |
1993/10/18 | 950 | 950 | 947 | 950 | 42,000 |
1993/10/15 | 958 | 961 | 950 | 950 | 84,000 |
1993/10/14 | 958 | 968 | 958 | 960 | 31,000 |
1993/10/13 | 975 | 980 | 965 | 968 | 101,000 |
1993/10/12 | 975 | 976 | 970 | 975 | 34,000 |
1993/10/08 | 970 | 975 | 968 | 972 | 31,000 |
1993/10/07 | 975 | 980 | 970 | 975 | 94,000 |
1993/10/06 | 984 | 989 | 965 | 965 | 46,000 |
1993/10/05 | 995 | 995 | 986 | 989 | 31,000 |
1993/10/04 | 996 | 996 | 988 | 988 | 85,000 |
1993/10/01 | 994 | 999 | 985 | 995 | 242,000 |
1993/09/30 | 965 | 974 | 965 | 974 | 133,000 |
1993/09/29 | 965 | 965 | 950 | 950 | 109,000 |
1993/09/28 | 979 | 979 | 950 | 950 | 66,000 |
1993/09/27 | 976 | 976 | 965 | 965 | 37,000 |
1993/09/24 | 970 | 980 | 950 | 969 | 90,000 |
1993/09/22 | 981 | 981 | 960 | 970 | 125,000 |
1993/09/21 | 985 | 999 | 982 | 994 | 395,000 |
1993/09/20 | 985 | 985 | 980 | 980 | 65,000 |
1993/09/17 | 996 | 996 | 981 | 985 | 122,000 |
1993/09/16 | 1,020 | 1,020 | 995 | 996 | 245,000 |
1993/09/14 | 1,000 | 1,030 | 1,000 | 1,010 | 566,000 |
1993/09/13 | 998 | 1,010 | 995 | 1,000 | 189,000 |
1993/09/10 | 1,010 | 1,010 | 995 | 1,000 | 148,000 |
1993/09/09 | 990 | 999 | 986 | 995 | 94,000 |
1993/09/08 | 994 | 999 | 990 | 992 | 79,000 |
1993/09/07 | 1,000 | 1,010 | 990 | 991 | 329,000 |
1993/09/06 | 994 | 1,000 | 993 | 1,000 | 132,000 |
1993/09/03 | 995 | 995 | 986 | 995 | 312,000 |
1993/09/02 | 998 | 1,010 | 985 | 985 | 896,000 |
1993/09/01 | 969 | 994 | 965 | 992 | 799,000 |
1993/08/31 | 965 | 971 | 960 | 967 | 330,000 |
1993/08/30 | 974 | 975 | 956 | 960 | 389,000 |
1993/08/27 | 952 | 970 | 952 | 965 | 564,000 |
1993/08/26 | 938 | 946 | 933 | 935 | 134,000 |
1993/08/25 | 942 | 944 | 938 | 938 | 51,000 |
1993/08/24 | 939 | 945 | 930 | 940 | 43,000 |
1993/08/23 | 957 | 957 | 945 | 945 | 36,000 |
1993/08/20 | 955 | 965 | 952 | 959 | 148,000 |
1993/08/19 | 960 | 967 | 952 | 952 | 837,000 |
1993/08/18 | 940 | 960 | 935 | 950 | 585,000 |
1993/08/17 | 925 | 940 | 922 | 940 | 314,000 |
1993/08/16 | 929 | 929 | 917 | 923 | 175,000 |
1993/08/13 | 900 | 923 | 899 | 919 | 448,000 |
1993/08/12 | 900 | 900 | 880 | 890 | 174,000 |
1993/08/11 | 899 | 899 | 887 | 895 | 119,000 |
1993/08/10 | 900 | 900 | 890 | 900 | 67,000 |
1993/08/09 | 901 | 908 | 901 | 901 | 14,000 |
1993/08/06 | 901 | 908 | 898 | 908 | 4,000 |
1993/08/05 | 915 | 915 | 901 | 901 | 42,000 |
1993/08/04 | 895 | 919 | 895 | 915 | 207,000 |
1993/08/03 | 890 | 902 | 890 | 893 | 38,000 |
1993/08/02 | 890 | 890 | 881 | 885 | 64,000 |
1993/07/30 | 900 | 909 | 900 | 909 | 26,000 |
1993/07/29 | 894 | 910 | 894 | 908 | 46,000 |
1993/07/28 | 880 | 885 | 875 | 884 | 40,000 |
1993/07/27 | 865 | 880 | 865 | 880 | 46,000 |
1993/07/26 | 880 | 880 | 865 | 865 | 22,000 |
1993/07/23 | 895 | 895 | 860 | 860 | 98,000 |
1993/07/22 | 895 | 905 | 895 | 896 | 41,000 |
1993/07/21 | 895 | 905 | 895 | 895 | 27,000 |
1993/07/20 | 913 | 913 | 905 | 905 | 40,000 |
1993/07/19 | 891 | 915 | 891 | 913 | 100,000 |
1993/07/16 | 909 | 910 | 900 | 901 | 103,000 |
1993/07/15 | 916 | 916 | 895 | 900 | 80,000 |
1993/07/14 | 915 | 916 | 895 | 896 | 99,000 |
1993/07/13 | 910 | 916 | 905 | 915 | 90,000 |
1993/07/12 | 891 | 905 | 891 | 903 | 101,000 |
1993/07/09 | 850 | 890 | 850 | 890 | 148,000 |
1993/07/08 | 826 | 840 | 825 | 840 | 63,000 |
1993/07/07 | 831 | 833 | 825 | 825 | 74,000 |
1993/07/06 | 823 | 830 | 823 | 830 | 7,000 |
1993/07/05 | 840 | 840 | 820 | 822 | 23,000 |
1993/07/02 | 840 | 840 | 830 | 830 | 26,000 |
1993/07/01 | 840 | 840 | 839 | 840 | 8,000 |
1993/06/30 | 860 | 860 | 835 | 840 | 43,000 |
1993/06/29 | 850 | 855 | 850 | 855 | 20,000 |
1993/06/28 | 860 | 870 | 858 | 858 | 90,000 |
1993/06/25 | 850 | 860 | 850 | 855 | 35,000 |
1993/06/24 | 840 | 850 | 840 | 850 | 7,000 |
1993/06/23 | 850 | 850 | 840 | 840 | 71,000 |
1993/06/22 | 823 | 850 | 821 | 850 | 94,000 |
1993/06/21 | 861 | 861 | 821 | 821 | 27,000 |
1993/06/18 | 880 | 880 | 860 | 862 | 127,000 |
1993/06/17 | 869 | 880 | 852 | 880 | 48,000 |
1993/06/16 | 890 | 890 | 867 | 870 | 66,000 |
1993/06/15 | 905 | 905 | 880 | 880 | 70,000 |
1993/06/14 | 936 | 936 | 905 | 905 | 96,000 |
1993/06/11 | 927 | 927 | 910 | 926 | 90,000 |
1993/06/10 | 929 | 929 | 907 | 911 | 77,000 |
1993/06/08 | 933 | 933 | 920 | 930 | 133,000 |
1993/06/07 | 940 | 940 | 933 | 933 | 17,000 |
1993/06/04 | 940 | 940 | 930 | 930 | 69,000 |
1993/06/03 | 934 | 939 | 921 | 930 | 142,000 |
1993/06/02 | 930 | 935 | 921 | 930 | 179,000 |
1993/06/01 | 922 | 936 | 922 | 925 | 178,000 |
1993/05/31 | 925 | 925 | 907 | 924 | 83,000 |
1993/05/28 | 928 | 928 | 918 | 920 | 209,000 |
1993/05/27 | 920 | 921 | 906 | 906 | 259,000 |
1993/05/26 | 918 | 918 | 899 | 903 | 157,000 |
1993/05/25 | 891 | 919 | 890 | 918 | 184,000 |
1993/05/24 | 880 | 889 | 880 | 889 | 88,000 |
1993/05/21 | 875 | 878 | 870 | 878 | 104,000 |
1993/05/20 | 880 | 880 | 868 | 870 | 37,000 |
1993/05/19 | 880 | 880 | 860 | 880 | 25,000 |
1993/05/18 | 880 | 880 | 865 | 880 | 81,000 |
1993/05/17 | 870 | 884 | 870 | 880 | 87,000 |
1993/05/14 | 860 | 880 | 860 | 870 | 44,000 |
1993/05/13 | 872 | 878 | 850 | 850 | 91,000 |
1993/05/12 | 894 | 894 | 872 | 872 | 115,000 |
1993/05/11 | 894 | 896 | 888 | 889 | 152,000 |
1993/05/10 | 894 | 905 | 890 | 891 | 276,000 |
1993/05/07 | 909 | 909 | 889 | 894 | 40,000 |
1993/05/06 | 925 | 929 | 909 | 909 | 41,000 |
1993/04/30 | 910 | 924 | 907 | 922 | 109,000 |
1993/04/28 | 902 | 909 | 895 | 903 | 107,000 |
1993/04/27 | 889 | 904 | 884 | 884 | 226,000 |
1993/04/26 | 880 | 885 | 860 | 879 | 504,000 |
1993/04/23 | 871 | 879 | 861 | 870 | 143,000 |
1993/04/22 | 849 | 862 | 849 | 861 | 58,000 |
1993/04/21 | 855 | 857 | 845 | 847 | 93,000 |
1993/04/20 | 871 | 880 | 865 | 865 | 178,000 |
1993/04/19 | 880 | 890 | 870 | 870 | 28,000 |
1993/04/16 | 908 | 910 | 895 | 900 | 203,000 |
1993/04/15 | 877 | 889 | 870 | 888 | 340,000 |
1993/04/14 | 868 | 868 | 850 | 868 | 69,000 |
1993/04/13 | 820 | 858 | 820 | 858 | 92,000 |
1993/04/12 | 820 | 830 | 820 | 820 | 37,000 |
1993/04/09 | 822 | 823 | 815 | 815 | 131,000 |
1993/04/08 | 840 | 845 | 831 | 832 | 113,000 |
1993/04/07 | 865 | 865 | 840 | 845 | 63,000 |
1993/04/06 | 864 | 880 | 864 | 870 | 59,000 |
1993/04/05 | 880 | 880 | 864 | 880 | 48,000 |
1993/04/02 | 863 | 880 | 863 | 874 | 70,000 |
1993/04/01 | 870 | 870 | 861 | 863 | 50,000 |
1993/03/31 | 890 | 890 | 851 | 851 | 165,000 |
1993/03/30 | 874 | 884 | 873 | 880 | 397,000 |
1993/03/29 | 853 | 873 | 840 | 873 | 104,000 |
1993/03/26 | 887 | 892 | 852 | 853 | 267,000 |
1993/03/25 | 865 | 905 | 865 | 900 | 574,000 |
1993/03/24 | 820 | 870 | 819 | 865 | 444,000 |
1993/03/23 | 805 | 839 | 805 | 830 | 204,000 |
1993/03/22 | 817 | 817 | 810 | 810 | 162,000 |
1993/03/19 | 828 | 830 | 805 | 807 | 283,000 |
1993/03/18 | 790 | 818 | 789 | 818 | 629,000 |
1993/03/17 | 733 | 786 | 733 | 780 | 624,000 |
1993/03/16 | 730 | 736 | 720 | 736 | 376,000 |
1993/03/15 | 710 | 720 | 710 | 720 | 212,000 |
1993/03/12 | 715 | 720 | 710 | 711 | 237,000 |
1993/03/11 | 720 | 730 | 720 | 730 | 116,000 |
1993/03/10 | 738 | 738 | 721 | 730 | 24,000 |
1993/03/09 | 738 | 740 | 720 | 735 | 24,000 |
1993/03/08 | 719 | 745 | 718 | 718 | 80,000 |
1993/03/05 | 730 | 730 | 720 | 720 | 59,000 |
1993/03/04 | 738 | 738 | 722 | 730 | 31,000 |
1993/03/03 | 740 | 745 | 735 | 740 | 141,000 |
1993/03/02 | 733 | 740 | 730 | 740 | 46,000 |
1993/03/01 | 733 | 737 | 728 | 735 | 124,000 |
1993/02/26 | 730 | 734 | 730 | 731 | 80,000 |
1993/02/25 | 729 | 737 | 727 | 730 | 335,000 |
1993/02/24 | 723 | 730 | 723 | 724 | 299,000 |
1993/02/23 | 721 | 735 | 721 | 733 | 48,000 |
1993/02/22 | 734 | 744 | 730 | 731 | 229,000 |
1993/02/19 | 720 | 745 | 720 | 739 | 245,000 |
1993/02/18 | 700 | 734 | 699 | 720 | 262,000 |
1993/02/17 | 675 | 700 | 675 | 700 | 58,000 |
1993/02/16 | 679 | 686 | 679 | 683 | 18,000 |
1993/02/15 | 675 | 680 | 672 | 679 | 290,000 |
1993/02/12 | 683 | 687 | 671 | 672 | 269,000 |
1993/02/10 | 652 | 684 | 652 | 684 | 1,806,000 |
1993/02/09 | 653 | 653 | 651 | 652 | 1,711,000 |
1993/02/08 | 652 | 652 | 652 | 652 | 24,000 |
1993/02/05 | 666 | 670 | 666 | 670 | 39,000 |
1993/02/04 | 675 | 690 | 665 | 690 | 102,000 |
1993/02/03 | 646 | 656 | 646 | 656 | 19,000 |
1993/02/02 | 660 | 665 | 636 | 636 | 30,000 |
1993/02/01 | 664 | 664 | 654 | 654 | 10,000 |
1993/01/29 | 642 | 647 | 642 | 647 | 6,000 |
1993/01/28 | 615 | 630 | 615 | 630 | 33,000 |
1993/01/27 | 625 | 630 | 625 | 625 | 17,000 |
1993/01/26 | 625 | 630 | 625 | 625 | 7,000 |
1993/01/25 | 640 | 645 | 615 | 615 | 47,000 |
1993/01/22 | 640 | 640 | 631 | 640 | 24,000 |
1993/01/21 | 655 | 655 | 640 | 640 | 9,000 |
1993/01/20 | 654 | 654 | 644 | 650 | 21,000 |
1993/01/19 | 650 | 660 | 650 | 660 | 4,000 |
1993/01/18 | 641 | 642 | 641 | 642 | 7,000 |
1993/01/14 | 656 | 665 | 651 | 651 | 7,000 |
1993/01/13 | 665 | 665 | 655 | 655 | 13,000 |
1993/01/12 | 688 | 688 | 688 | 688 | 28,000 |
1993/01/11 | 688 | 688 | 688 | 688 | 11,000 |
1993/01/08 | 692 | 692 | 682 | 688 | 9,000 |
1993/01/07 | 671 | 682 | 671 | 682 | 9,000 |
1993/01/06 | 667 | 670 | 666 | 670 | 9,000 |
1993/01/05 | 692 | 695 | 690 | 690 | 23,000 |
1993/01/04 | 698 | 698 | 695 | 695 | 5,000 |