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 |
---|---|---|---|---|---|
1997/12/30 | 340 | 345 | 340 | 340 | 22,000 |
1997/12/29 | 331 | 367 | 331 | 350 | 132,000 |
1997/12/26 | 325 | 330 | 325 | 330 | 55,000 |
1997/12/25 | 340 | 350 | 340 | 350 | 61,000 |
1997/12/24 | 300 | 335 | 295 | 335 | 93,000 |
1997/12/22 | 339 | 340 | 325 | 335 | 47,000 |
1997/12/19 | 349 | 349 | 325 | 340 | 289,000 |
1997/12/18 | 347 | 357 | 347 | 351 | 231,000 |
1997/12/17 | 323 | 357 | 322 | 357 | 40,000 |
1997/12/16 | 310 | 321 | 310 | 316 | 29,000 |
1997/12/15 | 334 | 334 | 305 | 325 | 109,000 |
1997/12/12 | 349 | 349 | 330 | 335 | 114,000 |
1997/12/11 | 360 | 360 | 349 | 349 | 12,000 |
1997/12/10 | 364 | 365 | 355 | 360 | 129,000 |
1997/12/09 | 364 | 369 | 364 | 364 | 37,000 |
1997/12/08 | 372 | 372 | 360 | 360 | 19,000 |
1997/12/05 | 350 | 363 | 349 | 352 | 49,000 |
1997/12/04 | 347 | 350 | 346 | 350 | 80,000 |
1997/12/03 | 356 | 356 | 349 | 350 | 129,000 |
1997/12/02 | 379 | 379 | 349 | 355 | 276,000 |
1997/12/01 | 395 | 395 | 378 | 379 | 75,000 |
1997/11/28 | 380 | 380 | 370 | 380 | 41,000 |
1997/11/27 | 381 | 381 | 370 | 370 | 34,000 |
1997/11/26 | 390 | 390 | 380 | 380 | 41,000 |
1997/11/25 | 400 | 400 | 389 | 389 | 55,000 |
1997/11/21 | 427 | 427 | 420 | 425 | 39,000 |
1997/11/20 | 428 | 435 | 418 | 435 | 23,000 |
1997/11/18 | 438 | 438 | 430 | 438 | 21,000 |
1997/11/17 | 412 | 445 | 412 | 443 | 59,000 |
1997/11/14 | 397 | 402 | 387 | 402 | 201,000 |
1997/11/13 | 420 | 420 | 417 | 418 | 27,000 |
1997/11/12 | 437 | 438 | 413 | 413 | 24,000 |
1997/11/11 | 422 | 437 | 422 | 437 | 20,000 |
1997/11/10 | 418 | 423 | 418 | 421 | 65,000 |
1997/11/07 | 417 | 422 | 417 | 419 | 66,000 |
1997/11/06 | 417 | 425 | 417 | 422 | 66,000 |
1997/11/05 | 421 | 426 | 418 | 418 | 91,000 |
1997/11/04 | 415 | 422 | 415 | 421 | 46,000 |
1997/10/31 | 430 | 440 | 430 | 440 | 22,000 |
1997/10/30 | 431 | 431 | 430 | 430 | 7,000 |
1997/10/29 | 445 | 445 | 431 | 431 | 18,000 |
1997/10/28 | 440 | 443 | 439 | 439 | 23,000 |
1997/10/27 | 441 | 446 | 441 | 446 | 4,000 |
1997/10/24 | 446 | 446 | 446 | 446 | 8,000 |
1997/10/23 | 434 | 435 | 425 | 430 | 80,000 |
1997/10/22 | 436 | 436 | 430 | 434 | 17,000 |
1997/10/21 | 432 | 432 | 426 | 431 | 57,000 |
1997/10/20 | 452 | 452 | 415 | 429 | 102,000 |
1997/10/17 | 455 | 455 | 441 | 448 | 64,000 |
1997/10/16 | 433 | 451 | 433 | 451 | 36,000 |
1997/10/15 | 433 | 433 | 433 | 433 | 110,000 |
1997/10/14 | 436 | 438 | 436 | 438 | 11,000 |
1997/10/13 | 436 | 436 | 424 | 424 | 134,000 |
1997/10/09 | 444 | 444 | 436 | 436 | 73,000 |
1997/10/08 | 442 | 445 | 442 | 445 | 59,000 |
1997/10/07 | 450 | 450 | 444 | 445 | 34,000 |
1997/10/06 | 450 | 455 | 450 | 455 | 70,000 |
1997/10/03 | 450 | 450 | 435 | 450 | 34,000 |
1997/10/02 | 457 | 457 | 451 | 451 | 72,000 |
1997/10/01 | 455 | 460 | 452 | 459 | 169,000 |
1997/09/30 | 458 | 460 | 452 | 460 | 43,000 |
1997/09/29 | 453 | 464 | 452 | 464 | 256,000 |
1997/09/26 | 460 | 461 | 455 | 459 | 218,000 |
1997/09/25 | 455 | 455 | 455 | 455 | 11,000 |
1997/09/24 | 465 | 465 | 452 | 459 | 367,000 |
1997/09/22 | 466 | 466 | 466 | 466 | 39,000 |
1997/09/19 | 470 | 470 | 460 | 461 | 35,000 |
1997/09/18 | 460 | 473 | 460 | 466 | 76,000 |
1997/09/17 | 485 | 490 | 475 | 475 | 24,000 |
1997/09/16 | 490 | 505 | 490 | 502 | 82,000 |
1997/09/12 | 496 | 496 | 470 | 480 | 68,000 |
1997/09/11 | 490 | 490 | 481 | 482 | 64,000 |
1997/09/10 | 471 | 487 | 471 | 486 | 5,000 |
1997/09/09 | 481 | 481 | 476 | 476 | 6,000 |
1997/09/08 | 480 | 500 | 480 | 490 | 22,000 |
1997/09/05 | 489 | 489 | 485 | 485 | 21,000 |
1997/09/04 | 476 | 489 | 475 | 489 | 36,000 |
1997/09/03 | 481 | 490 | 480 | 481 | 22,000 |
1997/09/02 | 469 | 470 | 462 | 470 | 16,000 |
1997/09/01 | 485 | 485 | 475 | 475 | 7,000 |
1997/08/29 | 489 | 489 | 480 | 480 | 7,000 |
1997/08/28 | 490 | 490 | 485 | 490 | 21,000 |
1997/08/27 | 488 | 495 | 488 | 490 | 28,000 |
1997/08/26 | 479 | 490 | 479 | 490 | 74,000 |
1997/08/25 | 472 | 475 | 470 | 475 | 94,000 |
1997/08/22 | 460 | 460 | 458 | 458 | 42,000 |
1997/08/21 | 458 | 459 | 457 | 458 | 27,000 |
1997/08/20 | 459 | 459 | 457 | 457 | 11,000 |
1997/08/19 | 451 | 456 | 448 | 456 | 78,000 |
1997/08/18 | 450 | 451 | 447 | 451 | 85,000 |
1997/08/15 | 457 | 457 | 451 | 451 | 181,000 |
1997/08/14 | 462 | 462 | 457 | 462 | 55,000 |
1997/08/13 | 458 | 460 | 452 | 452 | 97,000 |
1997/08/12 | 464 | 464 | 460 | 460 | 4,000 |
1997/08/11 | 460 | 460 | 454 | 459 | 41,000 |
1997/08/08 | 465 | 468 | 460 | 460 | 10,000 |
1997/08/07 | 462 | 462 | 460 | 460 | 40,000 |
1997/08/06 | 469 | 469 | 460 | 465 | 47,000 |
1997/08/05 | 472 | 472 | 467 | 467 | 50,000 |
1997/08/04 | 473 | 484 | 471 | 471 | 19,000 |
1997/08/01 | 496 | 496 | 471 | 471 | 20,000 |
1997/07/31 | 490 | 491 | 490 | 491 | 11,000 |
1997/07/30 | 510 | 510 | 490 | 490 | 21,000 |
1997/07/29 | 508 | 508 | 505 | 505 | 13,000 |
1997/07/28 | 519 | 519 | 517 | 518 | 5,000 |
1997/07/25 | 528 | 528 | 521 | 521 | 106,000 |
1997/07/24 | 533 | 533 | 526 | 528 | 40,000 |
1997/07/23 | 534 | 536 | 526 | 534 | 57,000 |
1997/07/22 | 530 | 534 | 530 | 534 | 75,000 |
1997/07/18 | 518 | 535 | 518 | 530 | 162,000 |
1997/07/17 | 505 | 515 | 505 | 515 | 33,000 |
1997/07/16 | 515 | 517 | 515 | 515 | 50,000 |
1997/07/15 | 510 | 515 | 500 | 515 | 98,000 |
1997/07/14 | 513 | 513 | 500 | 505 | 17,000 |
1997/07/11 | 504 | 515 | 500 | 515 | 89,000 |
1997/07/10 | 501 | 505 | 500 | 500 | 126,000 |
1997/07/09 | 515 | 515 | 503 | 503 | 71,000 |
1997/07/08 | 516 | 516 | 515 | 515 | 30,000 |
1997/07/07 | 514 | 516 | 514 | 516 | 35,000 |
1997/07/04 | 528 | 528 | 521 | 521 | 14,000 |
1997/07/03 | 526 | 530 | 526 | 530 | 17,000 |
1997/07/02 | 543 | 543 | 535 | 535 | 118,000 |
1997/07/01 | 554 | 554 | 535 | 539 | 44,000 |
1997/06/30 | 554 | 558 | 535 | 558 | 63,000 |
1997/06/27 | 555 | 560 | 553 | 559 | 20,000 |
1997/06/26 | 539 | 565 | 539 | 565 | 165,000 |
1997/06/25 | 537 | 541 | 537 | 541 | 31,000 |
1997/06/24 | 536 | 536 | 530 | 536 | 51,000 |
1997/06/23 | 538 | 546 | 536 | 536 | 63,000 |
1997/06/20 | 552 | 552 | 541 | 541 | 59,000 |
1997/06/19 | 552 | 554 | 550 | 550 | 39,000 |
1997/06/18 | 551 | 551 | 551 | 551 | 10,000 |
1997/06/17 | 539 | 551 | 539 | 551 | 57,000 |
1997/06/16 | 545 | 545 | 539 | 540 | 164,000 |
1997/06/13 | 546 | 546 | 540 | 540 | 50,000 |
1997/06/12 | 537 | 546 | 537 | 546 | 60,000 |
1997/06/11 | 548 | 548 | 535 | 535 | 125,000 |
1997/06/10 | 550 | 550 | 549 | 549 | 10,000 |
1997/06/09 | 552 | 555 | 540 | 555 | 32,000 |
1997/06/06 | 548 | 548 | 546 | 547 | 120,000 |
1997/06/05 | 561 | 561 | 555 | 555 | 13,000 |
1997/06/04 | 584 | 584 | 571 | 571 | 13,000 |
1997/06/03 | 573 | 581 | 570 | 580 | 77,000 |
1997/06/02 | 576 | 576 | 570 | 570 | 36,000 |
1997/05/30 | 571 | 576 | 570 | 570 | 25,000 |
1997/05/29 | 566 | 575 | 566 | 570 | 139,000 |
1997/05/28 | 563 | 566 | 557 | 566 | 63,000 |
1997/05/27 | 565 | 570 | 563 | 563 | 47,000 |
1997/05/26 | 575 | 575 | 565 | 565 | 38,000 |
1997/05/23 | 575 | 581 | 573 | 575 | 139,000 |
1997/05/22 | 565 | 570 | 559 | 570 | 43,000 |
1997/05/21 | 583 | 583 | 565 | 565 | 68,000 |
1997/05/20 | 593 | 595 | 582 | 582 | 142,000 |
1997/05/19 | 553 | 593 | 553 | 590 | 227,000 |
1997/05/16 | 528 | 555 | 528 | 554 | 236,000 |
1997/05/15 | 529 | 535 | 526 | 529 | 56,000 |
1997/05/14 | 532 | 532 | 526 | 526 | 22,000 |
1997/05/13 | 533 | 538 | 530 | 532 | 50,000 |
1997/05/12 | 522 | 530 | 522 | 530 | 19,000 |
1997/05/09 | 519 | 524 | 517 | 524 | 47,000 |
1997/05/08 | 517 | 522 | 517 | 519 | 19,000 |
1997/05/07 | 525 | 525 | 520 | 524 | 48,000 |
1997/05/06 | 511 | 520 | 510 | 515 | 60,000 |
1997/05/02 | 513 | 513 | 501 | 501 | 256,000 |
1997/05/01 | 501 | 519 | 501 | 510 | 130,000 |
1997/04/30 | 491 | 496 | 491 | 496 | 30,000 |
1997/04/28 | 485 | 485 | 481 | 482 | 17,000 |
1997/04/25 | 495 | 495 | 480 | 480 | 33,000 |
1997/04/24 | 503 | 504 | 495 | 496 | 27,000 |
1997/04/23 | 521 | 522 | 505 | 505 | 50,000 |
1997/04/22 | 495 | 525 | 495 | 525 | 126,000 |
1997/04/21 | 485 | 488 | 485 | 485 | 100,000 |
1997/04/18 | 463 | 481 | 463 | 471 | 81,000 |
1997/04/17 | 459 | 464 | 459 | 461 | 136,000 |
1997/04/16 | 466 | 466 | 463 | 464 | 146,000 |
1997/04/15 | 456 | 459 | 452 | 452 | 83,000 |
1997/04/14 | 450 | 455 | 450 | 455 | 22,000 |
1997/04/11 | 448 | 450 | 447 | 450 | 105,000 |
1997/04/10 | 458 | 459 | 447 | 453 | 117,000 |
1997/04/09 | 468 | 470 | 460 | 460 | 92,000 |
1997/04/08 | 485 | 485 | 470 | 470 | 65,000 |
1997/04/07 | 488 | 490 | 488 | 488 | 27,000 |
1997/04/04 | 494 | 497 | 493 | 493 | 60,000 |
1997/04/03 | 500 | 503 | 499 | 499 | 85,000 |
1997/04/02 | 496 | 505 | 496 | 503 | 17,000 |
1997/04/01 | 500 | 500 | 491 | 491 | 123,000 |
1997/03/31 | 491 | 510 | 491 | 498 | 194,000 |
1997/03/28 | 486 | 490 | 481 | 481 | 66,000 |
1997/03/27 | 497 | 500 | 491 | 491 | 100,000 |
1997/03/26 | 502 | 505 | 500 | 500 | 27,000 |
1997/03/25 | 502 | 505 | 502 | 505 | 28,000 |
1997/03/24 | 507 | 510 | 506 | 508 | 65,000 |
1997/03/21 | 491 | 511 | 491 | 511 | 76,000 |
1997/03/19 | 495 | 495 | 480 | 490 | 188,000 |
1997/03/18 | 487 | 495 | 487 | 490 | 65,000 |
1997/03/17 | 496 | 496 | 489 | 490 | 67,000 |
1997/03/14 | 495 | 500 | 494 | 496 | 217,000 |
1997/03/13 | 499 | 499 | 495 | 499 | 12,000 |
1997/03/12 | 495 | 497 | 495 | 497 | 46,000 |
1997/03/11 | 497 | 499 | 496 | 499 | 31,000 |
1997/03/10 | 497 | 499 | 496 | 499 | 50,000 |
1997/03/07 | 493 | 499 | 491 | 499 | 86,000 |
1997/03/06 | 501 | 501 | 496 | 498 | 112,000 |
1997/03/05 | 506 | 506 | 501 | 501 | 151,000 |
1997/03/04 | 515 | 515 | 505 | 505 | 173,000 |
1997/03/03 | 509 | 509 | 505 | 508 | 45,000 |
1997/02/28 | 531 | 531 | 506 | 510 | 566,000 |
1997/02/27 | 539 | 539 | 531 | 531 | 60,000 |
1997/02/26 | 544 | 544 | 535 | 540 | 32,000 |
1997/02/25 | 534 | 534 | 531 | 534 | 70,000 |
1997/02/24 | 534 | 548 | 533 | 535 | 134,000 |
1997/02/21 | 510 | 539 | 505 | 533 | 177,000 |
1997/02/20 | 496 | 507 | 495 | 507 | 517,000 |
1997/02/19 | 504 | 504 | 496 | 496 | 20,000 |
1997/02/18 | 507 | 507 | 505 | 505 | 27,000 |
1997/02/17 | 500 | 505 | 500 | 500 | 59,000 |
1997/02/14 | 501 | 501 | 498 | 500 | 37,000 |
1997/02/13 | 498 | 502 | 497 | 497 | 37,000 |
1997/02/12 | 497 | 504 | 497 | 500 | 49,000 |
1997/02/10 | 500 | 507 | 498 | 503 | 60,000 |
1997/02/07 | 502 | 512 | 500 | 500 | 92,000 |
1997/02/06 | 499 | 500 | 499 | 500 | 126,000 |
1997/02/05 | 507 | 507 | 498 | 500 | 28,000 |
1997/02/04 | 499 | 514 | 499 | 500 | 117,000 |
1997/02/03 | 500 | 513 | 497 | 497 | 29,000 |
1997/01/31 | 496 | 509 | 496 | 500 | 104,000 |
1997/01/30 | 513 | 513 | 496 | 496 | 42,000 |
1997/01/29 | 500 | 501 | 500 | 501 | 52,000 |
1997/01/28 | 495 | 499 | 494 | 494 | 51,000 |
1997/01/27 | 500 | 500 | 495 | 495 | 58,000 |
1997/01/24 | 511 | 511 | 499 | 499 | 24,000 |
1997/01/23 | 510 | 510 | 507 | 507 | 34,000 |
1997/01/22 | 500 | 505 | 500 | 504 | 52,000 |
1997/01/21 | 498 | 509 | 495 | 495 | 57,000 |
1997/01/20 | 534 | 534 | 513 | 513 | 34,000 |
1997/01/17 | 524 | 539 | 524 | 528 | 114,000 |
1997/01/16 | 519 | 519 | 519 | 519 | 15,000 |
1997/01/14 | 520 | 521 | 511 | 519 | 59,000 |
1997/01/13 | 495 | 511 | 490 | 511 | 121,000 |
1997/01/10 | 511 | 519 | 485 | 499 | 195,000 |
1997/01/09 | 525 | 525 | 511 | 511 | 21,000 |
1997/01/08 | 545 | 545 | 526 | 526 | 84,000 |
1997/01/07 | 544 | 544 | 543 | 544 | 43,000 |
1997/01/06 | 544 | 544 | 544 | 544 | 6,000 |