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 |
---|---|---|---|---|---|
1999/12/30 | 290 | 290 | 289 | 289 | 32,000 |
1999/12/29 | 280 | 290 | 276 | 290 | 69,000 |
1999/12/28 | 280 | 285 | 280 | 285 | 19,000 |
1999/12/27 | 275 | 285 | 275 | 285 | 37,000 |
1999/12/24 | 276 | 285 | 270 | 282 | 134,000 |
1999/12/22 | 270 | 283 | 269 | 280 | 165,000 |
1999/12/21 | 250 | 270 | 250 | 270 | 140,000 |
1999/12/20 | 255 | 255 | 250 | 253 | 81,000 |
1999/12/17 | 260 | 262 | 255 | 260 | 149,000 |
1999/12/16 | 264 | 264 | 252 | 260 | 78,000 |
1999/12/15 | 270 | 270 | 262 | 265 | 50,000 |
1999/12/14 | 270 | 271 | 261 | 270 | 80,000 |
1999/12/13 | 285 | 285 | 280 | 280 | 26,000 |
1999/12/10 | 276 | 277 | 275 | 275 | 60,000 |
1999/12/09 | 280 | 280 | 270 | 280 | 82,000 |
1999/12/08 | 286 | 286 | 275 | 275 | 95,000 |
1999/12/07 | 286 | 290 | 278 | 286 | 112,000 |
1999/12/06 | 286 | 292 | 286 | 291 | 39,000 |
1999/12/03 | 292 | 295 | 285 | 286 | 75,000 |
1999/12/02 | 293 | 294 | 290 | 290 | 44,000 |
1999/12/01 | 295 | 295 | 293 | 293 | 77,000 |
1999/11/30 | 291 | 300 | 291 | 293 | 38,000 |
1999/11/29 | 293 | 295 | 292 | 295 | 25,000 |
1999/11/26 | 300 | 303 | 296 | 303 | 39,000 |
1999/11/25 | 310 | 310 | 300 | 304 | 18,000 |
1999/11/24 | 313 | 313 | 302 | 305 | 30,000 |
1999/11/22 | 313 | 313 | 303 | 313 | 33,000 |
1999/11/19 | 327 | 329 | 316 | 317 | 41,000 |
1999/11/18 | 334 | 344 | 327 | 327 | 88,000 |
1999/11/17 | 298 | 340 | 295 | 334 | 446,000 |
1999/11/16 | 298 | 298 | 289 | 295 | 34,000 |
1999/11/15 | 310 | 310 | 298 | 300 | 58,000 |
1999/11/12 | 329 | 333 | 321 | 332 | 162,000 |
1999/11/11 | 330 | 340 | 328 | 335 | 254,000 |
1999/11/10 | 340 | 340 | 328 | 334 | 126,000 |
1999/11/09 | 343 | 344 | 324 | 342 | 56,000 |
1999/11/08 | 342 | 351 | 338 | 344 | 78,000 |
1999/11/05 | 352 | 354 | 340 | 352 | 89,000 |
1999/11/04 | 344 | 360 | 343 | 357 | 124,000 |
1999/11/02 | 340 | 350 | 339 | 345 | 208,000 |
1999/11/01 | 330 | 346 | 328 | 345 | 49,000 |
1999/10/29 | 330 | 338 | 329 | 335 | 74,000 |
1999/10/28 | 320 | 330 | 320 | 330 | 39,000 |
1999/10/27 | 318 | 325 | 318 | 324 | 18,000 |
1999/10/26 | 333 | 335 | 320 | 328 | 28,000 |
1999/10/25 | 340 | 340 | 320 | 335 | 52,000 |
1999/10/22 | 330 | 330 | 325 | 330 | 30,000 |
1999/10/21 | 320 | 344 | 320 | 339 | 30,000 |
1999/10/20 | 318 | 348 | 318 | 345 | 119,000 |
1999/10/19 | 311 | 313 | 310 | 313 | 32,000 |
1999/10/18 | 310 | 315 | 310 | 315 | 100,000 |
1999/10/15 | 320 | 323 | 315 | 315 | 102,000 |
1999/10/14 | 337 | 339 | 314 | 318 | 157,000 |
1999/10/13 | 346 | 346 | 331 | 339 | 79,000 |
1999/10/12 | 336 | 350 | 336 | 350 | 60,000 |
1999/10/08 | 341 | 351 | 341 | 351 | 44,000 |
1999/10/07 | 351 | 356 | 346 | 346 | 32,000 |
1999/10/06 | 349 | 350 | 346 | 350 | 68,000 |
1999/10/05 | 345 | 354 | 345 | 354 | 89,000 |
1999/10/04 | 354 | 368 | 354 | 355 | 65,000 |
1999/10/01 | 339 | 374 | 337 | 374 | 127,000 |
1999/09/30 | 339 | 348 | 339 | 345 | 28,000 |
1999/09/29 | 325 | 331 | 325 | 329 | 32,000 |
1999/09/28 | 321 | 335 | 321 | 330 | 12,000 |
1999/09/27 | 320 | 323 | 320 | 321 | 6,000 |
1999/09/24 | 335 | 340 | 329 | 333 | 82,000 |
1999/09/22 | 341 | 341 | 329 | 335 | 25,000 |
1999/09/21 | 319 | 335 | 319 | 335 | 119,000 |
1999/09/20 | 322 | 349 | 317 | 349 | 80,000 |
1999/09/17 | 330 | 331 | 320 | 320 | 57,000 |
1999/09/16 | 344 | 344 | 328 | 328 | 12,000 |
1999/09/14 | 330 | 350 | 326 | 350 | 79,000 |
1999/09/13 | 328 | 345 | 328 | 345 | 108,000 |
1999/09/10 | 340 | 340 | 330 | 331 | 110,000 |
1999/09/09 | 341 | 342 | 340 | 340 | 29,000 |
1999/09/08 | 341 | 341 | 341 | 341 | 24,000 |
1999/09/07 | 341 | 351 | 341 | 351 | 63,000 |
1999/09/06 | 344 | 345 | 342 | 342 | 12,000 |
1999/09/03 | 343 | 349 | 343 | 349 | 26,000 |
1999/09/02 | 355 | 355 | 341 | 351 | 36,000 |
1999/09/01 | 345 | 350 | 341 | 350 | 74,000 |
1999/08/31 | 350 | 355 | 345 | 345 | 57,000 |
1999/08/30 | 358 | 358 | 355 | 355 | 14,000 |
1999/08/27 | 350 | 365 | 349 | 365 | 56,000 |
1999/08/26 | 350 | 356 | 345 | 355 | 72,000 |
1999/08/25 | 360 | 360 | 345 | 355 | 85,000 |
1999/08/24 | 367 | 367 | 361 | 361 | 51,000 |
1999/08/23 | 365 | 365 | 360 | 365 | 52,000 |
1999/08/20 | 360 | 370 | 350 | 370 | 43,000 |
1999/08/19 | 350 | 360 | 350 | 360 | 106,000 |
1999/08/18 | 355 | 357 | 350 | 354 | 42,000 |
1999/08/17 | 355 | 357 | 355 | 355 | 20,000 |
1999/08/16 | 355 | 357 | 351 | 355 | 73,000 |
1999/08/13 | 360 | 364 | 360 | 360 | 34,000 |
1999/08/12 | 369 | 369 | 369 | 369 | 16,000 |
1999/08/11 | 364 | 369 | 364 | 369 | 7,000 |
1999/08/10 | 365 | 365 | 364 | 365 | 3,000 |
1999/08/09 | 368 | 371 | 358 | 371 | 18,000 |
1999/08/06 | 370 | 375 | 368 | 375 | 49,000 |
1999/08/05 | 371 | 375 | 369 | 375 | 33,000 |
1999/08/04 | 375 | 376 | 371 | 376 | 23,000 |
1999/08/03 | 363 | 380 | 362 | 380 | 36,000 |
1999/08/02 | 377 | 377 | 360 | 360 | 49,000 |
1999/07/30 | 370 | 375 | 370 | 373 | 53,000 |
1999/07/29 | 370 | 373 | 370 | 370 | 93,000 |
1999/07/28 | 375 | 376 | 375 | 376 | 26,000 |
1999/07/27 | 382 | 385 | 373 | 385 | 15,000 |
1999/07/26 | 377 | 380 | 377 | 380 | 33,000 |
1999/07/23 | 383 | 383 | 375 | 377 | 54,000 |
1999/07/22 | 394 | 394 | 384 | 384 | 34,000 |
1999/07/21 | 390 | 394 | 384 | 394 | 9,000 |
1999/07/19 | 389 | 391 | 386 | 391 | 28,000 |
1999/07/16 | 386 | 387 | 384 | 384 | 23,000 |
1999/07/15 | 372 | 389 | 372 | 384 | 62,000 |
1999/07/14 | 379 | 380 | 375 | 380 | 51,000 |
1999/07/13 | 391 | 392 | 378 | 379 | 43,000 |
1999/07/12 | 399 | 399 | 384 | 392 | 54,000 |
1999/07/09 | 380 | 400 | 372 | 400 | 74,000 |
1999/07/08 | 382 | 382 | 371 | 371 | 100,000 |
1999/07/07 | 381 | 385 | 381 | 381 | 23,000 |
1999/07/06 | 380 | 391 | 380 | 391 | 13,000 |
1999/07/05 | 380 | 385 | 376 | 380 | 58,000 |
1999/07/02 | 381 | 383 | 375 | 383 | 53,000 |
1999/07/01 | 377 | 380 | 370 | 380 | 101,000 |
1999/06/30 | 385 | 385 | 376 | 376 | 45,000 |
1999/06/29 | 382 | 384 | 380 | 380 | 22,000 |
1999/06/28 | 375 | 381 | 375 | 380 | 30,000 |
1999/06/25 | 395 | 395 | 387 | 387 | 42,000 |
1999/06/24 | 382 | 392 | 380 | 392 | 42,000 |
1999/06/23 | 396 | 396 | 378 | 378 | 64,000 |
1999/06/22 | 381 | 396 | 380 | 396 | 170,000 |
1999/06/21 | 380 | 385 | 380 | 380 | 94,000 |
1999/06/18 | 391 | 400 | 380 | 380 | 102,000 |
1999/06/17 | 396 | 396 | 385 | 391 | 63,000 |
1999/06/16 | 391 | 399 | 388 | 393 | 61,000 |
1999/06/15 | 405 | 405 | 385 | 388 | 30,000 |
1999/06/14 | 414 | 414 | 405 | 409 | 38,000 |
1999/06/11 | 390 | 416 | 386 | 414 | 108,000 |
1999/06/10 | 390 | 400 | 381 | 381 | 42,000 |
1999/06/09 | 390 | 392 | 385 | 387 | 22,000 |
1999/06/08 | 395 | 395 | 390 | 390 | 10,000 |
1999/06/07 | 389 | 390 | 389 | 390 | 13,000 |
1999/06/04 | 382 | 394 | 380 | 391 | 49,000 |
1999/06/03 | 385 | 392 | 384 | 392 | 34,000 |
1999/06/02 | 391 | 392 | 385 | 390 | 62,000 |
1999/06/01 | 388 | 399 | 385 | 395 | 50,000 |
1999/05/31 | 398 | 398 | 388 | 398 | 24,000 |
1999/05/28 | 392 | 398 | 388 | 398 | 27,000 |
1999/05/27 | 406 | 406 | 395 | 402 | 14,000 |
1999/05/26 | 400 | 411 | 395 | 411 | 131,000 |
1999/05/25 | 400 | 404 | 400 | 400 | 48,000 |
1999/05/24 | 400 | 415 | 400 | 410 | 28,000 |
1999/05/21 | 410 | 415 | 401 | 415 | 70,000 |
1999/05/20 | 410 | 420 | 406 | 420 | 84,000 |
1999/05/19 | 414 | 423 | 407 | 420 | 116,000 |
1999/05/18 | 418 | 424 | 412 | 424 | 88,000 |
1999/05/17 | 420 | 427 | 416 | 427 | 121,000 |
1999/05/14 | 425 | 430 | 416 | 430 | 114,000 |
1999/05/13 | 437 | 439 | 422 | 430 | 138,000 |
1999/05/12 | 425 | 438 | 419 | 434 | 276,000 |
1999/05/11 | 435 | 435 | 422 | 425 | 298,000 |
1999/05/10 | 407 | 440 | 406 | 430 | 425,000 |
1999/05/07 | 401 | 407 | 400 | 400 | 167,000 |
1999/05/06 | 403 | 410 | 390 | 410 | 90,000 |
1999/04/30 | 382 | 400 | 375 | 400 | 99,000 |
1999/04/28 | 390 | 394 | 381 | 381 | 44,000 |
1999/04/27 | 390 | 390 | 390 | 390 | 7,000 |
1999/04/26 | 381 | 395 | 381 | 395 | 64,000 |
1999/04/23 | 395 | 395 | 383 | 391 | 57,000 |
1999/04/22 | 392 | 400 | 381 | 395 | 56,000 |
1999/04/21 | 387 | 400 | 384 | 391 | 58,000 |
1999/04/20 | 394 | 400 | 391 | 391 | 72,000 |
1999/04/19 | 392 | 400 | 386 | 394 | 76,000 |
1999/04/16 | 402 | 410 | 395 | 410 | 106,000 |
1999/04/15 | 419 | 420 | 402 | 407 | 98,000 |
1999/04/14 | 414 | 420 | 399 | 420 | 536,000 |
1999/04/13 | 375 | 420 | 372 | 413 | 520,000 |
1999/04/12 | 370 | 374 | 369 | 369 | 26,000 |
1999/04/09 | 370 | 378 | 370 | 370 | 33,000 |
1999/04/08 | 361 | 371 | 360 | 367 | 72,000 |
1999/04/07 | 370 | 370 | 361 | 369 | 47,000 |
1999/04/06 | 365 | 375 | 365 | 370 | 20,000 |
1999/04/05 | 360 | 370 | 360 | 367 | 15,000 |
1999/04/02 | 355 | 364 | 355 | 360 | 38,000 |
1999/04/01 | 360 | 375 | 355 | 355 | 45,000 |
1999/03/31 | 370 | 370 | 353 | 357 | 52,000 |
1999/03/30 | 368 | 369 | 365 | 366 | 22,000 |
1999/03/29 | 365 | 375 | 351 | 375 | 19,000 |
1999/03/26 | 380 | 380 | 360 | 365 | 45,000 |
1999/03/25 | 370 | 380 | 360 | 380 | 46,000 |
1999/03/24 | 365 | 380 | 360 | 360 | 86,000 |
1999/03/23 | 381 | 384 | 375 | 376 | 60,000 |
1999/03/19 | 364 | 390 | 362 | 385 | 293,000 |
1999/03/18 | 360 | 373 | 360 | 369 | 71,000 |
1999/03/17 | 370 | 379 | 360 | 370 | 237,000 |
1999/03/16 | 347 | 370 | 344 | 370 | 256,000 |
1999/03/15 | 340 | 345 | 338 | 341 | 62,000 |
1999/03/12 | 332 | 339 | 332 | 335 | 124,000 |
1999/03/11 | 339 | 339 | 333 | 334 | 73,000 |
1999/03/10 | 332 | 335 | 329 | 329 | 148,000 |
1999/03/09 | 332 | 333 | 329 | 329 | 33,000 |
1999/03/08 | 333 | 337 | 333 | 333 | 44,000 |
1999/03/05 | 322 | 328 | 322 | 328 | 89,000 |
1999/03/04 | 328 | 328 | 322 | 322 | 41,000 |
1999/03/03 | 325 | 328 | 325 | 328 | 61,000 |
1999/03/02 | 332 | 334 | 325 | 326 | 96,000 |
1999/03/01 | 339 | 339 | 331 | 332 | 20,000 |
1999/02/26 | 325 | 340 | 325 | 339 | 153,000 |
1999/02/25 | 332 | 332 | 328 | 331 | 50,000 |
1999/02/24 | 327 | 333 | 325 | 327 | 119,000 |
1999/02/23 | 335 | 335 | 321 | 325 | 73,000 |
1999/02/22 | 335 | 338 | 331 | 335 | 44,000 |
1999/02/19 | 325 | 335 | 318 | 335 | 153,000 |
1999/02/18 | 339 | 339 | 324 | 324 | 99,000 |
1999/02/17 | 345 | 345 | 338 | 340 | 36,000 |
1999/02/16 | 342 | 347 | 338 | 340 | 235,000 |
1999/02/15 | 350 | 350 | 343 | 343 | 25,000 |
1999/02/12 | 350 | 350 | 340 | 350 | 34,000 |
1999/02/10 | 356 | 356 | 350 | 352 | 46,000 |
1999/02/09 | 363 | 363 | 360 | 360 | 20,000 |
1999/02/08 | 363 | 365 | 361 | 363 | 32,000 |
1999/02/05 | 366 | 380 | 362 | 364 | 28,000 |
1999/02/04 | 371 | 373 | 360 | 365 | 77,000 |
1999/02/03 | 376 | 380 | 372 | 372 | 70,000 |
1999/02/02 | 390 | 390 | 375 | 380 | 87,000 |
1999/02/01 | 395 | 395 | 380 | 385 | 123,000 |
1999/01/29 | 375 | 394 | 375 | 394 | 384,000 |
1999/01/28 | 375 | 379 | 370 | 370 | 164,000 |
1999/01/27 | 385 | 388 | 367 | 370 | 504,000 |
1999/01/26 | 351 | 380 | 342 | 370 | 465,000 |
1999/01/25 | 321 | 350 | 320 | 344 | 236,000 |
1999/01/22 | 310 | 316 | 306 | 316 | 129,000 |
1999/01/21 | 305 | 310 | 305 | 306 | 78,000 |
1999/01/20 | 303 | 305 | 300 | 305 | 19,000 |
1999/01/19 | 305 | 305 | 297 | 297 | 14,000 |
1999/01/18 | 295 | 306 | 295 | 305 | 21,000 |
1999/01/14 | 301 | 307 | 301 | 305 | 10,000 |
1999/01/13 | 300 | 300 | 291 | 291 | 17,000 |
1999/01/12 | 296 | 296 | 292 | 292 | 5,000 |
1999/01/11 | 295 | 300 | 295 | 300 | 4,000 |
1999/01/08 | 304 | 304 | 295 | 300 | 19,000 |
1999/01/07 | 302 | 310 | 302 | 310 | 21,000 |
1999/01/06 | 295 | 300 | 292 | 300 | 17,000 |
1999/01/05 | 295 | 298 | 292 | 292 | 27,000 |
1999/01/04 | 291 | 295 | 290 | 295 | 17,000 |