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 |
---|---|---|---|---|---|
1994/12/30 | 717 | 718 | 717 | 718 | 2,000 |
1994/12/29 | 719 | 720 | 715 | 720 | 6,000 |
1994/12/28 | 717 | 725 | 717 | 721 | 12,000 |
1994/12/27 | 718 | 718 | 715 | 717 | 12,000 |
1994/12/26 | 709 | 710 | 705 | 710 | 48,000 |
1994/12/22 | 699 | 702 | 699 | 701 | 40,000 |
1994/12/21 | 691 | 700 | 690 | 700 | 25,000 |
1994/12/20 | 686 | 690 | 686 | 687 | 63,000 |
1994/12/19 | 686 | 686 | 686 | 686 | 74,000 |
1994/12/16 | 686 | 686 | 685 | 686 | 13,000 |
1994/12/15 | 686 | 687 | 686 | 687 | 49,000 |
1994/12/14 | 685 | 685 | 676 | 685 | 118,000 |
1994/12/13 | 699 | 699 | 695 | 695 | 24,000 |
1994/12/12 | 709 | 709 | 702 | 702 | 26,000 |
1994/12/09 | 693 | 700 | 688 | 700 | 57,000 |
1994/12/08 | 683 | 695 | 683 | 695 | 58,000 |
1994/12/07 | 681 | 686 | 681 | 681 | 176,000 |
1994/12/06 | 680 | 680 | 676 | 676 | 17,000 |
1994/12/05 | 670 | 671 | 668 | 670 | 137,000 |
1994/12/02 | 677 | 678 | 670 | 670 | 27,000 |
1994/12/01 | 680 | 680 | 677 | 680 | 116,000 |
1994/11/30 | 682 | 690 | 681 | 682 | 24,000 |
1994/11/29 | 680 | 680 | 679 | 680 | 29,000 |
1994/11/28 | 685 | 690 | 676 | 690 | 15,000 |
1994/11/25 | 695 | 695 | 685 | 695 | 67,000 |
1994/11/24 | 697 | 697 | 682 | 695 | 43,000 |
1994/11/22 | 710 | 710 | 701 | 707 | 35,000 |
1994/11/21 | 720 | 720 | 720 | 720 | 1,000 |
1994/11/18 | 708 | 710 | 707 | 710 | 15,000 |
1994/11/17 | 730 | 730 | 705 | 705 | 113,000 |
1994/11/16 | 735 | 735 | 730 | 730 | 20,000 |
1994/11/15 | 725 | 730 | 720 | 730 | 47,000 |
1994/11/14 | 725 | 725 | 720 | 725 | 12,000 |
1994/11/11 | 730 | 735 | 722 | 735 | 35,000 |
1994/11/10 | 736 | 737 | 732 | 735 | 10,000 |
1994/11/09 | 749 | 749 | 735 | 736 | 4,000 |
1994/11/08 | 735 | 749 | 735 | 749 | 8,000 |
1994/11/07 | 743 | 750 | 740 | 750 | 16,000 |
1994/11/04 | 753 | 753 | 745 | 753 | 10,000 |
1994/11/02 | 768 | 768 | 753 | 753 | 6,000 |
1994/11/01 | 772 | 772 | 772 | 772 | 5,000 |
1994/10/31 | 752 | 753 | 752 | 752 | 12,000 |
1994/10/28 | 753 | 753 | 740 | 752 | 35,000 |
1994/10/27 | 752 | 755 | 752 | 753 | 15,000 |
1994/10/26 | 759 | 768 | 752 | 768 | 8,000 |
1994/10/25 | 751 | 770 | 751 | 770 | 8,000 |
1994/10/24 | 761 | 761 | 750 | 750 | 7,000 |
1994/10/21 | 761 | 765 | 755 | 760 | 23,000 |
1994/10/20 | 769 | 769 | 766 | 769 | 18,000 |
1994/10/19 | 771 | 771 | 765 | 765 | 10,000 |
1994/10/18 | 780 | 780 | 771 | 771 | 13,000 |
1994/10/17 | 780 | 785 | 780 | 780 | 13,000 |
1994/10/14 | 793 | 793 | 770 | 776 | 11,000 |
1994/10/13 | 795 | 795 | 785 | 795 | 7,000 |
1994/10/12 | 790 | 795 | 790 | 795 | 4,000 |
1994/10/11 | 790 | 790 | 770 | 770 | 24,000 |
1994/10/07 | 780 | 800 | 780 | 800 | 19,000 |
1994/10/06 | 780 | 790 | 780 | 790 | 14,000 |
1994/10/05 | 783 | 783 | 783 | 783 | 19,000 |
1994/10/04 | 803 | 803 | 803 | 803 | 6,000 |
1994/10/03 | 804 | 804 | 804 | 804 | 6,000 |
1994/09/30 | 796 | 808 | 795 | 808 | 6,000 |
1994/09/29 | 780 | 795 | 780 | 795 | 13,000 |
1994/09/28 | 789 | 790 | 780 | 780 | 23,000 |
1994/09/27 | 783 | 790 | 783 | 783 | 28,000 |
1994/09/26 | 795 | 795 | 785 | 785 | 21,000 |
1994/09/22 | 780 | 785 | 777 | 780 | 99,000 |
1994/09/21 | 767 | 768 | 767 | 768 | 26,000 |
1994/09/20 | 753 | 761 | 753 | 760 | 60,000 |
1994/09/19 | 763 | 773 | 760 | 760 | 166,000 |
1994/09/16 | 781 | 781 | 762 | 762 | 41,000 |
1994/09/14 | 790 | 790 | 783 | 784 | 60,000 |
1994/09/13 | 805 | 805 | 800 | 800 | 35,000 |
1994/09/12 | 811 | 811 | 805 | 810 | 22,000 |
1994/09/09 | 815 | 815 | 804 | 804 | 84,000 |
1994/09/08 | 804 | 811 | 803 | 805 | 20,000 |
1994/09/07 | 817 | 817 | 801 | 803 | 54,000 |
1994/09/06 | 811 | 820 | 811 | 820 | 52,000 |
1994/09/05 | 835 | 835 | 820 | 820 | 10,000 |
1994/09/02 | 839 | 839 | 825 | 825 | 15,000 |
1994/09/01 | 818 | 829 | 818 | 829 | 91,000 |
1994/08/31 | 805 | 815 | 800 | 805 | 92,000 |
1994/08/30 | 822 | 824 | 812 | 815 | 82,000 |
1994/08/29 | 837 | 837 | 812 | 812 | 127,000 |
1994/08/26 | 835 | 851 | 835 | 850 | 18,000 |
1994/08/25 | 830 | 833 | 830 | 833 | 14,000 |
1994/08/24 | 835 | 835 | 830 | 830 | 22,000 |
1994/08/23 | 839 | 839 | 836 | 836 | 17,000 |
1994/08/22 | 846 | 846 | 840 | 840 | 22,000 |
1994/08/19 | 838 | 838 | 837 | 837 | 16,000 |
1994/08/18 | 836 | 838 | 836 | 838 | 7,000 |
1994/08/17 | 836 | 846 | 836 | 836 | 23,000 |
1994/08/16 | 830 | 840 | 830 | 836 | 36,000 |
1994/08/15 | 835 | 835 | 830 | 835 | 12,000 |
1994/08/12 | 841 | 842 | 841 | 842 | 10,000 |
1994/08/11 | 851 | 851 | 842 | 851 | 11,000 |
1994/08/10 | 861 | 861 | 861 | 861 | 15,000 |
1994/08/09 | 860 | 861 | 860 | 861 | 25,000 |
1994/08/08 | 866 | 870 | 865 | 869 | 21,000 |
1994/08/05 | 879 | 879 | 865 | 870 | 65,000 |
1994/08/04 | 880 | 880 | 875 | 880 | 29,000 |
1994/08/03 | 879 | 880 | 870 | 880 | 30,000 |
1994/08/02 | 880 | 887 | 878 | 880 | 185,000 |
1994/08/01 | 880 | 880 | 860 | 860 | 7,000 |
1994/07/29 | 850 | 879 | 850 | 870 | 37,000 |
1994/07/28 | 850 | 850 | 841 | 850 | 53,000 |
1994/07/27 | 840 | 850 | 840 | 850 | 66,000 |
1994/07/26 | 840 | 840 | 840 | 840 | 38,000 |
1994/07/25 | 840 | 840 | 840 | 840 | 16,000 |
1994/07/22 | 843 | 852 | 841 | 842 | 27,000 |
1994/07/21 | 840 | 854 | 840 | 853 | 16,000 |
1994/07/20 | 856 | 858 | 850 | 850 | 14,000 |
1994/07/19 | 841 | 861 | 841 | 859 | 4,000 |
1994/07/18 | 840 | 850 | 839 | 850 | 34,000 |
1994/07/15 | 836 | 840 | 836 | 840 | 10,000 |
1994/07/14 | 829 | 836 | 829 | 836 | 37,000 |
1994/07/13 | 830 | 830 | 823 | 830 | 59,000 |
1994/07/12 | 839 | 839 | 823 | 823 | 55,000 |
1994/07/11 | 840 | 849 | 840 | 842 | 13,000 |
1994/07/08 | 841 | 841 | 835 | 835 | 89,000 |
1994/07/07 | 852 | 852 | 841 | 841 | 48,000 |
1994/07/06 | 860 | 860 | 855 | 855 | 41,000 |
1994/07/05 | 863 | 863 | 860 | 860 | 36,000 |
1994/07/04 | 871 | 872 | 862 | 862 | 12,000 |
1994/07/01 | 882 | 882 | 861 | 861 | 64,000 |
1994/06/30 | 872 | 872 | 872 | 872 | 11,000 |
1994/06/29 | 880 | 888 | 872 | 872 | 76,000 |
1994/06/28 | 880 | 880 | 876 | 880 | 22,000 |
1994/06/27 | 860 | 866 | 860 | 866 | 12,000 |
1994/06/24 | 895 | 895 | 875 | 875 | 38,000 |
1994/06/23 | 875 | 883 | 875 | 875 | 23,000 |
1994/06/22 | 875 | 880 | 870 | 875 | 47,000 |
1994/06/21 | 878 | 888 | 875 | 875 | 28,000 |
1994/06/20 | 878 | 890 | 878 | 878 | 23,000 |
1994/06/17 | 875 | 879 | 871 | 879 | 25,000 |
1994/06/16 | 882 | 885 | 870 | 875 | 32,000 |
1994/06/15 | 895 | 895 | 888 | 888 | 104,000 |
1994/06/14 | 895 | 897 | 889 | 895 | 35,000 |
1994/06/13 | 895 | 895 | 885 | 895 | 16,000 |
1994/06/10 | 890 | 899 | 890 | 895 | 142,000 |
1994/06/09 | 899 | 899 | 880 | 880 | 66,000 |
1994/06/08 | 882 | 892 | 865 | 870 | 118,000 |
1994/06/07 | 880 | 880 | 880 | 880 | 4,000 |
1994/06/06 | 888 | 888 | 880 | 880 | 14,000 |
1994/06/03 | 905 | 905 | 888 | 888 | 22,000 |
1994/06/02 | 883 | 910 | 883 | 910 | 331,000 |
1994/06/01 | 895 | 895 | 885 | 893 | 191,000 |
1994/05/31 | 862 | 880 | 862 | 875 | 205,000 |
1994/05/30 | 832 | 842 | 831 | 842 | 70,000 |
1994/05/27 | 833 | 836 | 830 | 830 | 69,000 |
1994/05/26 | 843 | 850 | 838 | 840 | 35,000 |
1994/05/25 | 851 | 851 | 841 | 841 | 54,000 |
1994/05/24 | 841 | 880 | 841 | 861 | 17,000 |
1994/05/23 | 850 | 855 | 846 | 850 | 105,000 |
1994/05/20 | 839 | 843 | 837 | 843 | 24,000 |
1994/05/19 | 840 | 847 | 837 | 839 | 14,000 |
1994/05/18 | 869 | 869 | 840 | 840 | 34,000 |
1994/05/17 | 860 | 870 | 857 | 870 | 6,000 |
1994/05/16 | 880 | 880 | 878 | 880 | 53,000 |
1994/05/13 | 880 | 880 | 877 | 878 | 108,000 |
1994/05/12 | 872 | 880 | 872 | 880 | 139,000 |
1994/05/11 | 867 | 880 | 865 | 880 | 91,000 |
1994/05/10 | 854 | 859 | 844 | 859 | 47,000 |
1994/05/09 | 858 | 859 | 854 | 854 | 12,000 |
1994/05/06 | 851 | 855 | 851 | 855 | 9,000 |
1994/05/02 | 846 | 851 | 846 | 851 | 4,000 |
1994/04/28 | 833 | 840 | 830 | 836 | 18,000 |
1994/04/27 | 835 | 845 | 833 | 833 | 31,000 |
1994/04/26 | 850 | 858 | 845 | 845 | 51,000 |
1994/04/25 | 850 | 865 | 850 | 850 | 80,000 |
1994/04/22 | 867 | 867 | 830 | 830 | 39,000 |
1994/04/21 | 858 | 858 | 857 | 857 | 16,000 |
1994/04/20 | 871 | 871 | 857 | 867 | 9,000 |
1994/04/19 | 862 | 863 | 862 | 862 | 11,000 |
1994/04/18 | 868 | 875 | 868 | 871 | 31,000 |
1994/04/15 | 854 | 870 | 854 | 868 | 57,000 |
1994/04/14 | 850 | 852 | 845 | 852 | 32,000 |
1994/04/13 | 833 | 836 | 830 | 833 | 39,000 |
1994/04/12 | 840 | 844 | 833 | 833 | 36,000 |
1994/04/11 | 842 | 842 | 834 | 840 | 26,000 |
1994/04/08 | 831 | 833 | 831 | 832 | 12,000 |
1994/04/07 | 840 | 840 | 835 | 840 | 47,000 |
1994/04/06 | 839 | 844 | 832 | 832 | 80,000 |
1994/04/05 | 829 | 829 | 821 | 829 | 6,000 |
1994/04/04 | 812 | 815 | 810 | 813 | 22,000 |
1994/04/01 | 815 | 827 | 815 | 820 | 41,000 |
1994/03/31 | 821 | 826 | 808 | 808 | 14,000 |
1994/03/30 | 832 | 833 | 829 | 830 | 42,000 |
1994/03/29 | 836 | 836 | 830 | 836 | 26,000 |
1994/03/28 | 838 | 838 | 832 | 834 | 10,000 |
1994/03/25 | 850 | 865 | 841 | 841 | 61,000 |
1994/03/24 | 860 | 875 | 860 | 870 | 320,000 |
1994/03/23 | 853 | 870 | 853 | 870 | 96,000 |
1994/03/22 | 863 | 870 | 855 | 860 | 87,000 |
1994/03/18 | 876 | 876 | 861 | 861 | 14,000 |
1994/03/17 | 878 | 880 | 868 | 880 | 48,000 |
1994/03/16 | 880 | 881 | 870 | 870 | 118,000 |
1994/03/15 | 884 | 902 | 880 | 890 | 140,000 |
1994/03/14 | 871 | 882 | 869 | 882 | 178,000 |
1994/03/11 | 865 | 869 | 861 | 869 | 158,000 |
1994/03/10 | 860 | 867 | 860 | 865 | 166,000 |
1994/03/09 | 858 | 877 | 853 | 858 | 219,000 |
1994/03/08 | 858 | 858 | 853 | 858 | 166,000 |
1994/03/07 | 850 | 860 | 848 | 858 | 87,000 |
1994/03/04 | 826 | 845 | 826 | 838 | 125,000 |
1994/03/03 | 825 | 830 | 821 | 826 | 106,000 |
1994/03/02 | 833 | 833 | 815 | 825 | 118,000 |
1994/03/01 | 815 | 835 | 815 | 833 | 221,000 |
1994/02/28 | 811 | 816 | 811 | 815 | 161,000 |
1994/02/25 | 812 | 818 | 805 | 808 | 194,000 |
1994/02/24 | 801 | 822 | 800 | 822 | 81,000 |
1994/02/23 | 812 | 815 | 792 | 793 | 58,000 |
1994/02/22 | 820 | 820 | 811 | 811 | 42,000 |
1994/02/21 | 801 | 810 | 794 | 810 | 73,000 |
1994/02/18 | 829 | 829 | 810 | 811 | 59,000 |
1994/02/17 | 835 | 840 | 835 | 839 | 12,000 |
1994/02/16 | 850 | 850 | 840 | 848 | 56,000 |
1994/02/15 | 832 | 850 | 832 | 850 | 32,000 |
1994/02/14 | 862 | 862 | 852 | 862 | 91,000 |
1994/02/10 | 858 | 859 | 858 | 858 | 66,000 |
1994/02/09 | 874 | 874 | 860 | 860 | 33,000 |
1994/02/08 | 854 | 869 | 854 | 869 | 30,000 |
1994/02/07 | 850 | 855 | 850 | 853 | 24,000 |
1994/02/04 | 862 | 872 | 862 | 870 | 39,000 |
1994/02/03 | 865 | 866 | 862 | 862 | 39,000 |
1994/02/02 | 870 | 870 | 850 | 851 | 62,000 |
1994/02/01 | 850 | 860 | 850 | 860 | 80,000 |
1994/01/31 | 815 | 844 | 815 | 842 | 157,000 |
1994/01/28 | 812 | 812 | 801 | 801 | 48,000 |
1994/01/27 | 836 | 836 | 820 | 820 | 85,000 |
1994/01/26 | 829 | 844 | 810 | 836 | 82,000 |
1994/01/25 | 801 | 830 | 801 | 828 | 100,000 |
1994/01/24 | 800 | 815 | 800 | 811 | 68,000 |
1994/01/21 | 816 | 826 | 816 | 820 | 80,000 |
1994/01/20 | 825 | 830 | 815 | 816 | 69,000 |
1994/01/19 | 788 | 815 | 788 | 815 | 46,000 |
1994/01/18 | 780 | 790 | 778 | 778 | 71,000 |
1994/01/17 | 805 | 805 | 790 | 790 | 11,000 |
1994/01/14 | 810 | 810 | 800 | 808 | 32,000 |
1994/01/13 | 813 | 813 | 812 | 812 | 25,000 |
1994/01/12 | 800 | 810 | 800 | 810 | 6,000 |
1994/01/11 | 814 | 814 | 785 | 785 | 16,000 |
1994/01/10 | 790 | 815 | 790 | 810 | 95,000 |
1994/01/07 | 785 | 790 | 775 | 780 | 56,000 |
1994/01/06 | 787 | 797 | 784 | 795 | 25,000 |
1994/01/05 | 765 | 767 | 756 | 767 | 49,000 |
1994/01/04 | 785 | 785 | 785 | 785 | 10,000 |