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 |
---|---|---|---|---|---|
1998/12/30 | 298 | 298 | 297 | 297 | 14,000 |
1998/12/29 | 297 | 298 | 297 | 297 | 14,000 |
1998/12/28 | 308 | 308 | 296 | 296 | 27,000 |
1998/12/25 | 308 | 308 | 307 | 308 | 24,000 |
1998/12/24 | 296 | 298 | 292 | 297 | 25,000 |
1998/12/22 | 302 | 302 | 296 | 297 | 72,000 |
1998/12/21 | 306 | 306 | 300 | 301 | 9,000 |
1998/12/18 | 308 | 308 | 306 | 306 | 15,000 |
1998/12/17 | 309 | 309 | 300 | 302 | 29,000 |
1998/12/16 | 301 | 305 | 301 | 304 | 8,000 |
1998/12/15 | 305 | 305 | 291 | 293 | 29,000 |
1998/12/14 | 310 | 310 | 305 | 306 | 30,000 |
1998/12/11 | 304 | 306 | 304 | 305 | 93,000 |
1998/12/10 | 305 | 314 | 305 | 314 | 12,000 |
1998/12/09 | 306 | 325 | 303 | 325 | 20,000 |
1998/12/08 | 305 | 306 | 305 | 306 | 5,000 |
1998/12/07 | 305 | 307 | 305 | 306 | 37,000 |
1998/12/04 | 315 | 315 | 305 | 305 | 13,000 |
1998/12/03 | 319 | 319 | 315 | 315 | 25,000 |
1998/12/02 | 325 | 328 | 322 | 328 | 14,000 |
1998/12/01 | 315 | 326 | 315 | 325 | 75,000 |
1998/11/30 | 325 | 325 | 317 | 317 | 25,000 |
1998/11/27 | 316 | 325 | 315 | 323 | 39,000 |
1998/11/26 | 312 | 320 | 312 | 315 | 47,000 |
1998/11/25 | 324 | 324 | 316 | 316 | 25,000 |
1998/11/24 | 317 | 324 | 315 | 324 | 36,000 |
1998/11/20 | 310 | 317 | 308 | 317 | 65,000 |
1998/11/19 | 308 | 308 | 306 | 306 | 5,000 |
1998/11/18 | 306 | 306 | 306 | 306 | 13,000 |
1998/11/17 | 300 | 301 | 300 | 301 | 2,000 |
1998/11/16 | 310 | 310 | 300 | 306 | 9,000 |
1998/11/13 | 306 | 306 | 296 | 300 | 13,000 |
1998/11/12 | 308 | 308 | 307 | 307 | 13,000 |
1998/11/11 | 300 | 307 | 295 | 307 | 19,000 |
1998/11/10 | 296 | 300 | 296 | 300 | 32,000 |
1998/11/09 | 302 | 306 | 296 | 301 | 9,000 |
1998/11/06 | 296 | 300 | 290 | 293 | 11,000 |
1998/11/05 | 300 | 304 | 293 | 295 | 71,000 |
1998/11/04 | 299 | 299 | 288 | 290 | 240,000 |
1998/11/02 | 290 | 290 | 288 | 288 | 28,000 |
1998/10/30 | 299 | 299 | 286 | 288 | 66,000 |
1998/10/29 | 283 | 283 | 280 | 281 | 40,000 |
1998/10/28 | 290 | 290 | 281 | 281 | 39,000 |
1998/10/27 | 290 | 295 | 290 | 291 | 24,000 |
1998/10/26 | 293 | 300 | 293 | 295 | 39,000 |
1998/10/23 | 313 | 313 | 285 | 300 | 56,000 |
1998/10/22 | 308 | 314 | 301 | 308 | 12,000 |
1998/10/21 | 305 | 309 | 298 | 308 | 64,000 |
1998/10/20 | 303 | 303 | 303 | 303 | 5,000 |
1998/10/19 | 291 | 304 | 291 | 304 | 19,000 |
1998/10/16 | 296 | 306 | 296 | 296 | 14,000 |
1998/10/15 | 296 | 296 | 293 | 294 | 12,000 |
1998/10/14 | 300 | 305 | 294 | 295 | 135,000 |
1998/10/13 | 304 | 305 | 302 | 302 | 11,000 |
1998/10/12 | 309 | 310 | 305 | 305 | 13,000 |
1998/10/09 | 296 | 310 | 293 | 293 | 68,000 |
1998/10/08 | 315 | 323 | 315 | 318 | 57,000 |
1998/10/07 | 305 | 315 | 305 | 314 | 6,000 |
1998/10/06 | 303 | 304 | 301 | 301 | 54,000 |
1998/10/05 | 300 | 301 | 300 | 300 | 21,000 |
1998/10/02 | 296 | 300 | 296 | 300 | 26,000 |
1998/10/01 | 290 | 297 | 290 | 296 | 40,000 |
1998/09/30 | 310 | 314 | 290 | 290 | 57,000 |
1998/09/29 | 310 | 310 | 305 | 309 | 15,000 |
1998/09/28 | 306 | 316 | 301 | 311 | 7,000 |
1998/09/25 | 323 | 323 | 310 | 311 | 14,000 |
1998/09/24 | 311 | 314 | 309 | 311 | 50,000 |
1998/09/22 | 306 | 308 | 306 | 308 | 13,000 |
1998/09/21 | 306 | 312 | 305 | 306 | 22,000 |
1998/09/18 | 310 | 313 | 305 | 306 | 45,000 |
1998/09/17 | 319 | 319 | 310 | 310 | 53,000 |
1998/09/16 | 320 | 324 | 319 | 319 | 24,000 |
1998/09/14 | 306 | 324 | 306 | 324 | 71,000 |
1998/09/11 | 335 | 335 | 305 | 305 | 52,000 |
1998/09/10 | 336 | 338 | 336 | 337 | 6,000 |
1998/09/09 | 347 | 348 | 336 | 336 | 37,000 |
1998/09/08 | 336 | 349 | 336 | 347 | 26,000 |
1998/09/07 | 315 | 335 | 315 | 335 | 31,000 |
1998/09/04 | 311 | 321 | 311 | 315 | 16,000 |
1998/09/03 | 315 | 317 | 315 | 315 | 25,000 |
1998/09/02 | 338 | 340 | 333 | 333 | 12,000 |
1998/09/01 | 319 | 332 | 311 | 332 | 21,000 |
1998/08/31 | 321 | 322 | 310 | 322 | 19,000 |
1998/08/28 | 329 | 329 | 312 | 321 | 39,000 |
1998/08/27 | 332 | 333 | 330 | 332 | 26,000 |
1998/08/26 | 336 | 336 | 335 | 336 | 6,000 |
1998/08/25 | 355 | 355 | 336 | 336 | 22,000 |
1998/08/24 | 345 | 345 | 330 | 335 | 7,000 |
1998/08/21 | 345 | 345 | 345 | 345 | 13,000 |
1998/08/20 | 369 | 369 | 349 | 355 | 45,000 |
1998/08/19 | 361 | 368 | 360 | 360 | 25,000 |
1998/08/18 | 360 | 360 | 353 | 356 | 10,000 |
1998/08/17 | 361 | 370 | 344 | 344 | 26,000 |
1998/08/14 | 366 | 366 | 359 | 361 | 17,000 |
1998/08/13 | 360 | 364 | 358 | 358 | 28,000 |
1998/08/12 | 362 | 362 | 359 | 361 | 12,000 |
1998/08/11 | 363 | 364 | 356 | 362 | 22,000 |
1998/08/10 | 369 | 369 | 361 | 361 | 23,000 |
1998/08/07 | 368 | 368 | 364 | 364 | 12,000 |
1998/08/06 | 365 | 365 | 362 | 363 | 15,000 |
1998/08/05 | 374 | 375 | 368 | 368 | 25,000 |
1998/08/04 | 370 | 370 | 365 | 365 | 11,000 |
1998/08/03 | 363 | 364 | 357 | 361 | 9,000 |
1998/07/31 | 362 | 363 | 362 | 363 | 3,000 |
1998/07/30 | 366 | 366 | 361 | 362 | 10,000 |
1998/07/29 | 352 | 352 | 351 | 351 | 12,000 |
1998/07/28 | 351 | 352 | 351 | 352 | 16,000 |
1998/07/27 | 356 | 361 | 351 | 361 | 8,000 |
1998/07/24 | 368 | 368 | 363 | 363 | 10,000 |
1998/07/23 | 359 | 360 | 352 | 360 | 44,000 |
1998/07/22 | 369 | 369 | 360 | 360 | 34,000 |
1998/07/21 | 370 | 370 | 370 | 370 | 7,000 |
1998/07/17 | 370 | 370 | 365 | 370 | 7,000 |
1998/07/16 | 372 | 375 | 372 | 375 | 8,000 |
1998/07/15 | 380 | 380 | 371 | 372 | 24,000 |
1998/07/14 | 366 | 371 | 365 | 371 | 7,000 |
1998/07/13 | 357 | 360 | 355 | 360 | 8,000 |
1998/07/10 | 362 | 366 | 362 | 365 | 9,000 |
1998/07/09 | 369 | 369 | 364 | 364 | 5,000 |
1998/07/08 | 367 | 369 | 361 | 361 | 42,000 |
1998/07/07 | 365 | 369 | 365 | 366 | 12,000 |
1998/07/06 | 372 | 372 | 370 | 370 | 4,000 |
1998/07/03 | 380 | 380 | 377 | 377 | 14,000 |
1998/07/02 | 380 | 380 | 375 | 380 | 15,000 |
1998/07/01 | 372 | 382 | 371 | 380 | 17,000 |
1998/06/30 | 351 | 377 | 350 | 377 | 56,000 |
1998/06/29 | 345 | 356 | 345 | 351 | 10,000 |
1998/06/26 | 360 | 360 | 360 | 360 | 4,000 |
1998/06/25 | 363 | 363 | 363 | 363 | 5,000 |
1998/06/24 | 354 | 354 | 343 | 348 | 30,000 |
1998/06/23 | 354 | 354 | 354 | 354 | 5,000 |
1998/06/22 | 368 | 368 | 353 | 353 | 9,000 |
1998/06/19 | 364 | 364 | 363 | 363 | 4,000 |
1998/06/18 | 365 | 365 | 365 | 365 | 36,000 |
1998/06/17 | 344 | 348 | 344 | 348 | 21,000 |
1998/06/16 | 343 | 343 | 343 | 343 | 8,000 |
1998/06/15 | 360 | 360 | 348 | 348 | 9,000 |
1998/06/12 | 354 | 354 | 348 | 350 | 54,000 |
1998/06/11 | 355 | 355 | 350 | 350 | 11,000 |
1998/06/10 | 365 | 365 | 365 | 365 | 1,000 |
1998/06/09 | 364 | 365 | 364 | 364 | 14,000 |
1998/06/08 | 365 | 378 | 365 | 369 | 56,000 |
1998/06/05 | 365 | 366 | 364 | 365 | 39,000 |
1998/06/04 | 356 | 365 | 356 | 365 | 5,000 |
1998/06/03 | 371 | 374 | 349 | 353 | 42,000 |
1998/06/02 | 370 | 371 | 365 | 371 | 22,000 |
1998/06/01 | 371 | 371 | 356 | 364 | 55,000 |
1998/05/29 | 358 | 370 | 358 | 370 | 30,000 |
1998/05/28 | 343 | 359 | 343 | 358 | 15,000 |
1998/05/27 | 352 | 352 | 343 | 343 | 11,000 |
1998/05/26 | 348 | 348 | 342 | 342 | 10,000 |
1998/05/25 | 353 | 353 | 343 | 345 | 25,000 |
1998/05/22 | 353 | 353 | 343 | 343 | 24,000 |
1998/05/21 | 340 | 352 | 340 | 352 | 19,000 |
1998/05/20 | 345 | 345 | 323 | 340 | 52,000 |
1998/05/19 | 322 | 345 | 322 | 345 | 40,000 |
1998/05/18 | 328 | 328 | 320 | 321 | 26,000 |
1998/05/15 | 333 | 333 | 328 | 328 | 38,000 |
1998/05/14 | 338 | 338 | 333 | 333 | 36,000 |
1998/05/13 | 350 | 350 | 335 | 335 | 10,000 |
1998/05/12 | 351 | 351 | 345 | 346 | 13,000 |
1998/05/11 | 352 | 353 | 351 | 352 | 28,000 |
1998/05/08 | 350 | 360 | 350 | 351 | 10,000 |
1998/05/07 | 355 | 355 | 350 | 350 | 15,000 |
1998/05/06 | 374 | 374 | 355 | 355 | 8,000 |
1998/05/01 | 378 | 378 | 365 | 365 | 9,000 |
1998/04/30 | 358 | 359 | 358 | 359 | 8,000 |
1998/04/28 | 363 | 363 | 353 | 358 | 13,000 |
1998/04/27 | 385 | 385 | 378 | 378 | 107,000 |
1998/04/24 | 377 | 387 | 377 | 385 | 31,000 |
1998/04/23 | 355 | 357 | 352 | 357 | 17,000 |
1998/04/22 | 364 | 364 | 355 | 356 | 13,000 |
1998/04/21 | 365 | 370 | 365 | 370 | 6,000 |
1998/04/20 | 379 | 379 | 359 | 359 | 12,000 |
1998/04/17 | 380 | 381 | 375 | 375 | 94,000 |
1998/04/16 | 380 | 385 | 375 | 380 | 77,000 |
1998/04/15 | 383 | 383 | 381 | 381 | 8,000 |
1998/04/14 | 386 | 388 | 383 | 383 | 11,000 |
1998/04/13 | 361 | 361 | 361 | 361 | 5,000 |
1998/04/10 | 376 | 380 | 358 | 360 | 56,000 |
1998/04/09 | 370 | 371 | 361 | 371 | 62,000 |
1998/04/08 | 357 | 376 | 357 | 375 | 55,000 |
1998/04/07 | 365 | 365 | 350 | 356 | 37,000 |
1998/04/06 | 360 | 360 | 350 | 350 | 75,000 |
1998/04/03 | 355 | 360 | 355 | 360 | 17,000 |
1998/04/02 | 375 | 375 | 352 | 369 | 40,000 |
1998/04/01 | 394 | 394 | 374 | 374 | 15,000 |
1998/03/31 | 414 | 414 | 401 | 404 | 53,000 |
1998/03/30 | 417 | 420 | 414 | 414 | 118,000 |
1998/03/27 | 414 | 415 | 401 | 401 | 7,000 |
1998/03/26 | 385 | 417 | 385 | 415 | 64,000 |
1998/03/25 | 385 | 410 | 385 | 392 | 44,000 |
1998/03/24 | 380 | 385 | 380 | 381 | 58,000 |
1998/03/23 | 410 | 410 | 395 | 395 | 25,000 |
1998/03/20 | 403 | 418 | 402 | 418 | 57,000 |
1998/03/19 | 410 | 415 | 398 | 398 | 21,000 |
1998/03/18 | 423 | 424 | 405 | 405 | 89,000 |
1998/03/17 | 410 | 425 | 410 | 420 | 149,000 |
1998/03/16 | 405 | 410 | 400 | 410 | 132,000 |
1998/03/13 | 384 | 405 | 380 | 400 | 131,000 |
1998/03/12 | 396 | 396 | 385 | 385 | 13,000 |
1998/03/11 | 394 | 399 | 390 | 399 | 85,000 |
1998/03/10 | 371 | 375 | 364 | 375 | 169,000 |
1998/03/09 | 380 | 384 | 375 | 375 | 120,000 |
1998/03/06 | 383 | 384 | 380 | 380 | 53,000 |
1998/03/05 | 389 | 389 | 385 | 387 | 43,000 |
1998/03/04 | 398 | 398 | 391 | 392 | 24,000 |
1998/03/03 | 399 | 400 | 395 | 399 | 50,000 |
1998/03/02 | 393 | 400 | 393 | 400 | 49,000 |
1998/02/27 | 379 | 388 | 377 | 388 | 60,000 |
1998/02/26 | 380 | 385 | 375 | 380 | 17,000 |
1998/02/25 | 385 | 385 | 381 | 385 | 23,000 |
1998/02/24 | 382 | 382 | 380 | 380 | 12,000 |
1998/02/23 | 395 | 409 | 395 | 403 | 16,000 |
1998/02/20 | 399 | 400 | 394 | 400 | 87,000 |
1998/02/19 | 376 | 401 | 376 | 400 | 34,000 |
1998/02/18 | 387 | 395 | 378 | 378 | 16,000 |
1998/02/17 | 393 | 393 | 385 | 392 | 11,000 |
1998/02/16 | 391 | 394 | 391 | 393 | 15,000 |
1998/02/13 | 420 | 428 | 390 | 396 | 34,000 |
1998/02/12 | 409 | 420 | 406 | 420 | 78,000 |
1998/02/10 | 400 | 400 | 399 | 400 | 24,000 |
1998/02/09 | 395 | 404 | 395 | 400 | 26,000 |
1998/02/06 | 381 | 393 | 378 | 393 | 73,000 |
1998/02/05 | 361 | 361 | 361 | 361 | 10,000 |
1998/02/04 | 385 | 385 | 370 | 370 | 17,000 |
1998/02/03 | 385 | 385 | 375 | 385 | 10,000 |
1998/02/02 | 383 | 383 | 364 | 380 | 22,000 |
1998/01/30 | 388 | 388 | 380 | 383 | 19,000 |
1998/01/29 | 402 | 407 | 389 | 404 | 37,000 |
1998/01/28 | 403 | 410 | 403 | 407 | 115,000 |
1998/01/27 | 407 | 407 | 403 | 403 | 24,000 |
1998/01/26 | 378 | 405 | 378 | 402 | 99,000 |
1998/01/23 | 369 | 380 | 369 | 380 | 49,000 |
1998/01/22 | 360 | 365 | 360 | 364 | 59,000 |
1998/01/21 | 368 | 370 | 365 | 365 | 100,000 |
1998/01/20 | 340 | 363 | 340 | 363 | 80,000 |
1998/01/19 | 354 | 369 | 352 | 360 | 78,000 |
1998/01/16 | 327 | 339 | 317 | 339 | 78,000 |
1998/01/14 | 319 | 324 | 317 | 317 | 57,000 |
1998/01/13 | 335 | 335 | 319 | 324 | 77,000 |
1998/01/12 | 319 | 320 | 318 | 320 | 10,000 |
1998/01/09 | 329 | 329 | 319 | 319 | 6,000 |
1998/01/08 | 329 | 345 | 329 | 339 | 30,000 |
1998/01/07 | 319 | 324 | 317 | 324 | 13,000 |
1998/01/06 | 325 | 325 | 317 | 323 | 41,000 |
1998/01/05 | 345 | 345 | 345 | 345 | 3,000 |