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 |
---|---|---|---|---|---|
2001/12/28 | 227 | 233 | 226 | 233 | 12,000 |
2001/12/27 | 220 | 227 | 220 | 225 | 6,000 |
2001/12/26 | 224 | 230 | 223 | 223 | 191,000 |
2001/12/25 | 222 | 225 | 220 | 225 | 24,000 |
2001/12/21 | 219 | 225 | 216 | 221 | 26,000 |
2001/12/20 | 219 | 220 | 215 | 219 | 34,000 |
2001/12/19 | 217 | 220 | 215 | 215 | 57,000 |
2001/12/18 | 215 | 220 | 215 | 217 | 85,000 |
2001/12/17 | 221 | 222 | 213 | 213 | 41,000 |
2001/12/14 | 220 | 225 | 215 | 215 | 156,000 |
2001/12/13 | 224 | 229 | 222 | 222 | 18,000 |
2001/12/12 | 224 | 225 | 221 | 222 | 46,000 |
2001/12/11 | 229 | 232 | 223 | 223 | 27,000 |
2001/12/10 | 235 | 235 | 225 | 229 | 43,000 |
2001/12/07 | 225 | 234 | 225 | 225 | 122,000 |
2001/12/06 | 221 | 234 | 221 | 233 | 77,000 |
2001/12/05 | 230 | 236 | 230 | 236 | 25,000 |
2001/12/04 | 229 | 238 | 229 | 238 | 30,000 |
2001/12/03 | 232 | 237 | 225 | 229 | 43,000 |
2001/11/30 | 230 | 231 | 226 | 226 | 146,000 |
2001/11/29 | 233 | 235 | 230 | 234 | 14,000 |
2001/11/28 | 235 | 235 | 232 | 233 | 15,000 |
2001/11/27 | 238 | 238 | 235 | 235 | 53,000 |
2001/11/26 | 238 | 238 | 234 | 238 | 19,000 |
2001/11/22 | 236 | 236 | 232 | 234 | 153,000 |
2001/11/21 | 228 | 233 | 228 | 231 | 28,000 |
2001/11/20 | 228 | 229 | 226 | 227 | 59,000 |
2001/11/19 | 229 | 231 | 225 | 225 | 81,000 |
2001/11/16 | 232 | 234 | 227 | 227 | 91,000 |
2001/11/15 | 240 | 240 | 227 | 230 | 344,000 |
2001/11/14 | 243 | 243 | 240 | 240 | 32,000 |
2001/11/13 | 246 | 248 | 242 | 243 | 34,000 |
2001/11/12 | 250 | 250 | 245 | 245 | 20,000 |
2001/11/09 | 258 | 258 | 250 | 250 | 47,000 |
2001/11/08 | 260 | 260 | 253 | 253 | 100,000 |
2001/11/07 | 253 | 260 | 253 | 260 | 150,000 |
2001/11/06 | 260 | 263 | 257 | 263 | 47,000 |
2001/11/05 | 256 | 260 | 254 | 259 | 39,000 |
2001/11/02 | 251 | 258 | 245 | 246 | 142,000 |
2001/11/01 | 259 | 260 | 250 | 250 | 28,000 |
2001/10/31 | 253 | 259 | 253 | 259 | 43,000 |
2001/10/30 | 251 | 253 | 250 | 253 | 36,000 |
2001/10/29 | 254 | 255 | 253 | 253 | 53,000 |
2001/10/26 | 249 | 251 | 249 | 251 | 58,000 |
2001/10/25 | 246 | 250 | 238 | 250 | 133,000 |
2001/10/24 | 240 | 245 | 240 | 245 | 29,000 |
2001/10/23 | 240 | 240 | 233 | 237 | 158,000 |
2001/10/22 | 235 | 240 | 232 | 240 | 46,000 |
2001/10/19 | 242 | 245 | 233 | 235 | 111,000 |
2001/10/18 | 242 | 243 | 242 | 243 | 22,000 |
2001/10/17 | 243 | 245 | 242 | 245 | 23,000 |
2001/10/16 | 247 | 249 | 247 | 248 | 9,000 |
2001/10/15 | 245 | 249 | 245 | 247 | 12,000 |
2001/10/12 | 250 | 254 | 249 | 250 | 28,000 |
2001/10/11 | 248 | 248 | 246 | 247 | 27,000 |
2001/10/10 | 246 | 249 | 242 | 242 | 119,000 |
2001/10/09 | 250 | 254 | 250 | 251 | 23,000 |
2001/10/05 | 271 | 271 | 264 | 267 | 119,000 |
2001/10/04 | 267 | 271 | 267 | 271 | 65,000 |
2001/10/03 | 262 | 268 | 262 | 267 | 27,000 |
2001/10/02 | 250 | 262 | 250 | 262 | 41,000 |
2001/10/01 | 254 | 254 | 243 | 251 | 41,000 |
2001/09/28 | 239 | 244 | 239 | 244 | 37,000 |
2001/09/27 | 240 | 241 | 236 | 236 | 14,000 |
2001/09/26 | 244 | 244 | 230 | 232 | 83,000 |
2001/09/25 | 244 | 245 | 237 | 243 | 132,000 |
2001/09/21 | 231 | 239 | 230 | 239 | 69,000 |
2001/09/20 | 233 | 236 | 230 | 235 | 130,000 |
2001/09/19 | 236 | 240 | 232 | 239 | 68,000 |
2001/09/18 | 232 | 237 | 229 | 231 | 200,000 |
2001/09/17 | 235 | 239 | 235 | 236 | 33,000 |
2001/09/14 | 235 | 244 | 233 | 240 | 108,000 |
2001/09/13 | 233 | 238 | 230 | 234 | 50,000 |
2001/09/12 | 240 | 240 | 228 | 230 | 84,000 |
2001/09/11 | 245 | 246 | 242 | 245 | 58,000 |
2001/09/10 | 253 | 259 | 249 | 251 | 109,000 |
2001/09/07 | 270 | 270 | 265 | 268 | 21,000 |
2001/09/06 | 268 | 271 | 267 | 269 | 36,000 |
2001/09/05 | 276 | 276 | 270 | 270 | 24,000 |
2001/09/04 | 280 | 280 | 273 | 276 | 69,000 |
2001/09/03 | 289 | 291 | 278 | 280 | 59,000 |
2001/08/31 | 293 | 300 | 290 | 290 | 438,000 |
2001/08/30 | 300 | 301 | 292 | 298 | 71,000 |
2001/08/29 | 311 | 314 | 308 | 308 | 44,000 |
2001/08/28 | 320 | 324 | 313 | 316 | 108,000 |
2001/08/27 | 308 | 326 | 308 | 315 | 442,000 |
2001/08/24 | 314 | 314 | 305 | 313 | 259,000 |
2001/08/23 | 315 | 318 | 310 | 314 | 212,000 |
2001/08/22 | 303 | 312 | 302 | 305 | 83,000 |
2001/08/21 | 304 | 305 | 299 | 305 | 81,000 |
2001/08/20 | 310 | 310 | 304 | 305 | 116,000 |
2001/08/17 | 302 | 313 | 301 | 311 | 472,000 |
2001/08/16 | 286 | 320 | 280 | 305 | 500,000 |
2001/08/15 | 276 | 290 | 276 | 288 | 242,000 |
2001/08/14 | 270 | 274 | 269 | 271 | 37,000 |
2001/08/13 | 274 | 274 | 265 | 265 | 16,000 |
2001/08/10 | 277 | 277 | 270 | 274 | 14,000 |
2001/08/09 | 277 | 277 | 274 | 276 | 30,000 |
2001/08/08 | 271 | 280 | 271 | 278 | 55,000 |
2001/08/07 | 263 | 271 | 263 | 271 | 28,000 |
2001/08/06 | 267 | 272 | 265 | 270 | 9,000 |
2001/08/03 | 274 | 274 | 265 | 267 | 24,000 |
2001/08/02 | 272 | 274 | 268 | 274 | 39,000 |
2001/08/01 | 270 | 273 | 261 | 273 | 34,000 |
2001/07/31 | 268 | 270 | 268 | 270 | 12,000 |
2001/07/30 | 269 | 269 | 261 | 261 | 11,000 |
2001/07/27 | 268 | 269 | 264 | 269 | 16,000 |
2001/07/26 | 265 | 265 | 260 | 263 | 15,000 |
2001/07/25 | 274 | 274 | 270 | 270 | 25,000 |
2001/07/24 | 269 | 270 | 259 | 266 | 34,000 |
2001/07/23 | 268 | 270 | 259 | 270 | 70,000 |
2001/07/19 | 265 | 270 | 265 | 268 | 19,000 |
2001/07/18 | 272 | 272 | 268 | 268 | 31,000 |
2001/07/17 | 272 | 272 | 270 | 270 | 21,000 |
2001/07/16 | 270 | 273 | 270 | 272 | 13,000 |
2001/07/13 | 269 | 272 | 266 | 270 | 33,000 |
2001/07/12 | 262 | 270 | 262 | 269 | 37,000 |
2001/07/11 | 262 | 265 | 262 | 263 | 29,000 |
2001/07/10 | 261 | 267 | 261 | 267 | 203,000 |
2001/07/09 | 266 | 266 | 260 | 265 | 11,000 |
2001/07/06 | 267 | 268 | 264 | 264 | 33,000 |
2001/07/05 | 268 | 270 | 265 | 267 | 137,000 |
2001/07/04 | 268 | 270 | 266 | 268 | 25,000 |
2001/07/03 | 264 | 268 | 264 | 268 | 32,000 |
2001/07/02 | 272 | 275 | 262 | 269 | 35,000 |
2001/06/29 | 272 | 275 | 271 | 272 | 31,000 |
2001/06/28 | 272 | 272 | 269 | 271 | 17,000 |
2001/06/27 | 272 | 273 | 271 | 271 | 149,000 |
2001/06/26 | 269 | 272 | 269 | 272 | 132,000 |
2001/06/25 | 270 | 270 | 269 | 270 | 35,000 |
2001/06/22 | 264 | 269 | 264 | 269 | 17,000 |
2001/06/21 | 264 | 264 | 260 | 264 | 10,000 |
2001/06/20 | 265 | 265 | 259 | 259 | 108,000 |
2001/06/19 | 270 | 270 | 267 | 267 | 32,000 |
2001/06/18 | 264 | 270 | 264 | 270 | 17,000 |
2001/06/15 | 265 | 265 | 264 | 264 | 46,000 |
2001/06/14 | 270 | 270 | 269 | 269 | 5,000 |
2001/06/13 | 265 | 270 | 264 | 270 | 16,000 |
2001/06/12 | 267 | 268 | 265 | 265 | 16,000 |
2001/06/11 | 270 | 270 | 267 | 269 | 40,000 |
2001/06/08 | 260 | 268 | 260 | 265 | 214,000 |
2001/06/07 | 261 | 262 | 259 | 259 | 64,000 |
2001/06/06 | 265 | 265 | 262 | 262 | 26,000 |
2001/06/05 | 263 | 264 | 263 | 263 | 26,000 |
2001/06/04 | 263 | 263 | 263 | 263 | 36,000 |
2001/06/01 | 267 | 267 | 263 | 263 | 16,000 |
2001/05/31 | 264 | 267 | 263 | 267 | 13,000 |
2001/05/30 | 268 | 269 | 264 | 265 | 14,000 |
2001/05/29 | 270 | 270 | 265 | 267 | 14,000 |
2001/05/28 | 269 | 269 | 264 | 265 | 15,000 |
2001/05/25 | 273 | 273 | 260 | 264 | 114,000 |
2001/05/24 | 275 | 275 | 272 | 272 | 28,000 |
2001/05/23 | 279 | 280 | 275 | 278 | 75,000 |
2001/05/22 | 275 | 280 | 272 | 272 | 98,000 |
2001/05/21 | 276 | 277 | 275 | 275 | 37,000 |
2001/05/18 | 276 | 282 | 276 | 276 | 41,000 |
2001/05/17 | 275 | 280 | 272 | 280 | 57,000 |
2001/05/16 | 274 | 275 | 272 | 275 | 22,000 |
2001/05/15 | 280 | 281 | 272 | 274 | 451,000 |
2001/05/14 | 281 | 281 | 275 | 280 | 41,000 |
2001/05/11 | 281 | 287 | 280 | 281 | 16,000 |
2001/05/10 | 275 | 281 | 271 | 281 | 21,000 |
2001/05/09 | 287 | 287 | 277 | 279 | 173,000 |
2001/05/08 | 287 | 288 | 284 | 288 | 218,000 |
2001/05/07 | 289 | 289 | 285 | 287 | 119,000 |
2001/05/02 | 293 | 293 | 288 | 289 | 38,000 |
2001/05/01 | 291 | 296 | 290 | 293 | 62,000 |
2001/04/27 | 296 | 299 | 286 | 287 | 212,000 |
2001/04/26 | 284 | 300 | 283 | 298 | 294,000 |
2001/04/25 | 284 | 285 | 281 | 282 | 82,000 |
2001/04/24 | 277 | 281 | 273 | 281 | 57,000 |
2001/04/23 | 277 | 277 | 275 | 277 | 42,000 |
2001/04/20 | 277 | 277 | 265 | 273 | 42,000 |
2001/04/19 | 275 | 280 | 275 | 277 | 147,000 |
2001/04/18 | 270 | 278 | 270 | 278 | 66,000 |
2001/04/17 | 272 | 275 | 272 | 275 | 51,000 |
2001/04/16 | 272 | 273 | 272 | 272 | 18,000 |
2001/04/13 | 275 | 275 | 270 | 270 | 54,000 |
2001/04/12 | 270 | 275 | 270 | 275 | 184,000 |
2001/04/11 | 263 | 275 | 263 | 275 | 84,000 |
2001/04/10 | 262 | 263 | 259 | 263 | 97,000 |
2001/04/09 | 260 | 263 | 259 | 261 | 45,000 |
2001/04/06 | 264 | 265 | 260 | 263 | 144,000 |
2001/04/05 | 255 | 259 | 255 | 257 | 118,000 |
2001/04/04 | 239 | 255 | 239 | 250 | 60,000 |
2001/04/03 | 238 | 244 | 238 | 239 | 21,000 |
2001/04/02 | 248 | 248 | 236 | 238 | 15,000 |
2001/03/30 | 253 | 253 | 241 | 241 | 16,000 |
2001/03/29 | 253 | 254 | 247 | 253 | 36,000 |
2001/03/28 | 255 | 255 | 241 | 253 | 13,000 |
2001/03/27 | 254 | 255 | 241 | 255 | 23,000 |
2001/03/26 | 247 | 257 | 247 | 257 | 58,000 |
2001/03/23 | 248 | 248 | 245 | 247 | 17,000 |
2001/03/22 | 245 | 245 | 239 | 239 | 35,000 |
2001/03/21 | 239 | 246 | 235 | 246 | 32,000 |
2001/03/19 | 236 | 243 | 228 | 233 | 49,000 |
2001/03/16 | 240 | 242 | 238 | 239 | 51,000 |
2001/03/15 | 230 | 241 | 228 | 240 | 78,000 |
2001/03/14 | 240 | 241 | 235 | 241 | 46,000 |
2001/03/13 | 235 | 236 | 235 | 235 | 37,000 |
2001/03/12 | 241 | 241 | 236 | 237 | 22,000 |
2001/03/09 | 240 | 242 | 236 | 242 | 99,000 |
2001/03/08 | 237 | 238 | 235 | 237 | 17,000 |
2001/03/07 | 239 | 239 | 235 | 235 | 10,000 |
2001/03/06 | 235 | 236 | 234 | 236 | 82,000 |
2001/03/05 | 238 | 238 | 231 | 235 | 33,000 |
2001/03/02 | 235 | 239 | 235 | 236 | 43,000 |
2001/03/01 | 236 | 240 | 234 | 240 | 66,000 |
2001/02/28 | 235 | 240 | 235 | 238 | 75,000 |
2001/02/27 | 232 | 233 | 231 | 233 | 47,000 |
2001/02/26 | 230 | 231 | 228 | 231 | 34,000 |
2001/02/23 | 229 | 230 | 228 | 230 | 68,000 |
2001/02/22 | 227 | 227 | 226 | 226 | 25,000 |
2001/02/21 | 226 | 229 | 223 | 229 | 42,000 |
2001/02/20 | 228 | 228 | 225 | 226 | 10,000 |
2001/02/19 | 227 | 228 | 226 | 228 | 27,000 |
2001/02/16 | 226 | 227 | 225 | 225 | 92,000 |
2001/02/15 | 228 | 228 | 224 | 227 | 65,000 |
2001/02/14 | 227 | 228 | 226 | 228 | 30,000 |
2001/02/13 | 229 | 229 | 225 | 226 | 35,000 |
2001/02/09 | 229 | 229 | 228 | 228 | 22,000 |
2001/02/08 | 225 | 230 | 224 | 230 | 13,000 |
2001/02/07 | 225 | 228 | 225 | 228 | 4,000 |
2001/02/06 | 225 | 227 | 224 | 224 | 29,000 |
2001/02/05 | 226 | 231 | 225 | 226 | 14,000 |
2001/02/02 | 223 | 227 | 223 | 224 | 14,000 |
2001/02/01 | 222 | 227 | 222 | 227 | 41,000 |
2001/01/31 | 224 | 224 | 221 | 222 | 38,000 |
2001/01/30 | 225 | 225 | 222 | 225 | 14,000 |
2001/01/26 | 227 | 229 | 225 | 225 | 54,000 |
2001/01/25 | 229 | 229 | 225 | 228 | 24,000 |
2001/01/24 | 221 | 222 | 220 | 222 | 21,000 |
2001/01/23 | 224 | 226 | 221 | 221 | 11,000 |
2001/01/22 | 221 | 222 | 219 | 219 | 30,000 |
2001/01/19 | 221 | 222 | 220 | 222 | 75,000 |
2001/01/18 | 218 | 221 | 218 | 221 | 56,000 |
2001/01/17 | 222 | 222 | 216 | 217 | 14,000 |
2001/01/16 | 215 | 222 | 215 | 222 | 40,000 |
2001/01/15 | 217 | 222 | 214 | 214 | 44,000 |
2001/01/12 | 211 | 215 | 209 | 213 | 394,000 |
2001/01/11 | 221 | 221 | 208 | 214 | 111,000 |
2001/01/10 | 225 | 225 | 216 | 216 | 44,000 |
2001/01/09 | 223 | 224 | 218 | 224 | 34,000 |
2001/01/05 | 227 | 230 | 227 | 227 | 9,000 |
2001/01/04 | 230 | 230 | 226 | 226 | 52,000 |