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 |
---|---|---|---|---|---|
2002/12/30 | 222 | 222 | 221 | 221 | 11,000 |
2002/12/27 | 220 | 222 | 220 | 222 | 70,000 |
2002/12/26 | 208 | 224 | 208 | 217 | 278,000 |
2002/12/25 | 208 | 216 | 208 | 208 | 60,000 |
2002/12/24 | 205 | 210 | 205 | 210 | 37,000 |
2002/12/20 | 208 | 215 | 206 | 215 | 32,000 |
2002/12/19 | 201 | 208 | 201 | 208 | 52,000 |
2002/12/18 | 202 | 206 | 202 | 203 | 99,000 |
2002/12/17 | 208 | 208 | 205 | 205 | 30,000 |
2002/12/16 | 206 | 209 | 206 | 206 | 32,000 |
2002/12/13 | 214 | 215 | 209 | 210 | 100,000 |
2002/12/12 | 216 | 217 | 208 | 211 | 20,000 |
2002/12/11 | 219 | 220 | 211 | 216 | 26,000 |
2002/12/10 | 210 | 220 | 210 | 219 | 28,000 |
2002/12/09 | 218 | 218 | 214 | 214 | 69,000 |
2002/12/06 | 213 | 213 | 211 | 212 | 117,000 |
2002/12/05 | 214 | 214 | 212 | 213 | 29,000 |
2002/12/04 | 214 | 214 | 211 | 212 | 14,000 |
2002/12/03 | 216 | 216 | 208 | 214 | 66,000 |
2002/12/02 | 213 | 222 | 211 | 216 | 34,000 |
2002/11/29 | 212 | 225 | 212 | 224 | 185,000 |
2002/11/28 | 205 | 215 | 205 | 209 | 83,000 |
2002/11/27 | 197 | 213 | 197 | 205 | 169,000 |
2002/11/26 | 221 | 222 | 195 | 197 | 101,000 |
2002/11/25 | 213 | 222 | 213 | 216 | 53,000 |
2002/11/22 | 210 | 210 | 209 | 210 | 145,000 |
2002/11/21 | 201 | 201 | 198 | 200 | 27,000 |
2002/11/20 | 202 | 208 | 194 | 200 | 69,000 |
2002/11/19 | 208 | 209 | 202 | 202 | 38,000 |
2002/11/18 | 222 | 222 | 204 | 211 | 27,000 |
2002/11/15 | 222 | 222 | 214 | 222 | 273,000 |
2002/11/14 | 216 | 221 | 216 | 221 | 24,000 |
2002/11/13 | 221 | 221 | 219 | 220 | 12,000 |
2002/11/12 | 216 | 224 | 216 | 224 | 27,000 |
2002/11/11 | 221 | 222 | 219 | 219 | 23,000 |
2002/11/08 | 223 | 226 | 223 | 226 | 52,000 |
2002/11/07 | 223 | 225 | 222 | 225 | 189,000 |
2002/11/06 | 227 | 227 | 223 | 226 | 29,000 |
2002/11/05 | 218 | 226 | 218 | 226 | 19,000 |
2002/11/01 | 225 | 225 | 220 | 223 | 162,000 |
2002/10/31 | 222 | 226 | 221 | 224 | 56,000 |
2002/10/30 | 224 | 226 | 222 | 222 | 35,000 |
2002/10/29 | 224 | 227 | 222 | 226 | 12,000 |
2002/10/28 | 227 | 227 | 223 | 224 | 9,000 |
2002/10/25 | 225 | 228 | 222 | 228 | 92,000 |
2002/10/24 | 225 | 227 | 222 | 226 | 29,000 |
2002/10/23 | 222 | 225 | 221 | 225 | 16,000 |
2002/10/22 | 231 | 231 | 221 | 222 | 16,000 |
2002/10/21 | 230 | 231 | 226 | 231 | 24,000 |
2002/10/18 | 225 | 226 | 224 | 226 | 23,000 |
2002/10/17 | 228 | 229 | 223 | 224 | 30,000 |
2002/10/16 | 225 | 227 | 224 | 224 | 17,000 |
2002/10/15 | 229 | 229 | 216 | 221 | 28,000 |
2002/10/11 | 221 | 225 | 215 | 224 | 54,000 |
2002/10/10 | 218 | 219 | 216 | 218 | 49,000 |
2002/10/09 | 220 | 220 | 218 | 218 | 16,000 |
2002/10/08 | 223 | 223 | 222 | 222 | 20,000 |
2002/10/07 | 225 | 226 | 222 | 222 | 20,000 |
2002/10/04 | 227 | 228 | 226 | 227 | 93,000 |
2002/10/03 | 233 | 234 | 229 | 229 | 19,000 |
2002/10/02 | 233 | 233 | 229 | 230 | 20,000 |
2002/10/01 | 235 | 235 | 231 | 233 | 9,000 |
2002/09/30 | 238 | 238 | 235 | 235 | 13,000 |
2002/09/27 | 238 | 238 | 236 | 238 | 58,000 |
2002/09/26 | 238 | 239 | 237 | 238 | 32,000 |
2002/09/25 | 226 | 238 | 226 | 238 | 28,000 |
2002/09/24 | 238 | 243 | 237 | 243 | 39,000 |
2002/09/20 | 240 | 242 | 236 | 238 | 25,000 |
2002/09/19 | 239 | 242 | 238 | 242 | 28,000 |
2002/09/18 | 239 | 239 | 236 | 239 | 10,000 |
2002/09/17 | 237 | 239 | 236 | 239 | 23,000 |
2002/09/13 | 229 | 231 | 229 | 230 | 94,000 |
2002/09/12 | 234 | 234 | 230 | 234 | 12,000 |
2002/09/11 | 234 | 235 | 232 | 233 | 18,000 |
2002/09/10 | 230 | 236 | 228 | 229 | 58,000 |
2002/09/09 | 225 | 227 | 225 | 227 | 40,000 |
2002/09/06 | 228 | 228 | 224 | 224 | 19,000 |
2002/09/05 | 227 | 228 | 224 | 226 | 39,000 |
2002/09/04 | 228 | 229 | 225 | 226 | 40,000 |
2002/09/03 | 235 | 235 | 231 | 231 | 36,000 |
2002/09/02 | 235 | 237 | 231 | 237 | 46,000 |
2002/08/30 | 231 | 237 | 225 | 237 | 42,000 |
2002/08/29 | 235 | 235 | 226 | 226 | 30,000 |
2002/08/28 | 235 | 235 | 226 | 230 | 43,000 |
2002/08/27 | 237 | 237 | 227 | 230 | 186,000 |
2002/08/26 | 233 | 238 | 230 | 234 | 89,000 |
2002/08/23 | 235 | 238 | 230 | 232 | 53,000 |
2002/08/22 | 233 | 235 | 228 | 235 | 60,000 |
2002/08/21 | 233 | 233 | 228 | 233 | 39,000 |
2002/08/20 | 227 | 229 | 227 | 228 | 28,000 |
2002/08/19 | 225 | 228 | 225 | 228 | 45,000 |
2002/08/16 | 227 | 227 | 224 | 226 | 26,000 |
2002/08/15 | 225 | 227 | 223 | 224 | 79,000 |
2002/08/14 | 225 | 227 | 223 | 223 | 25,000 |
2002/08/13 | 223 | 224 | 222 | 222 | 33,000 |
2002/08/12 | 224 | 227 | 223 | 223 | 17,000 |
2002/08/09 | 227 | 228 | 222 | 222 | 37,000 |
2002/08/08 | 223 | 224 | 222 | 222 | 26,000 |
2002/08/07 | 222 | 223 | 222 | 223 | 15,000 |
2002/08/06 | 223 | 223 | 222 | 222 | 150,000 |
2002/08/05 | 221 | 224 | 220 | 223 | 104,000 |
2002/08/02 | 225 | 233 | 225 | 231 | 13,000 |
2002/08/01 | 230 | 230 | 225 | 225 | 5,000 |
2002/07/31 | 229 | 229 | 228 | 229 | 10,000 |
2002/07/30 | 225 | 229 | 225 | 229 | 13,000 |
2002/07/29 | 219 | 227 | 219 | 220 | 33,000 |
2002/07/26 | 224 | 224 | 219 | 219 | 73,000 |
2002/07/25 | 228 | 228 | 223 | 223 | 38,000 |
2002/07/24 | 225 | 228 | 223 | 223 | 19,000 |
2002/07/23 | 224 | 234 | 224 | 234 | 17,000 |
2002/07/22 | 224 | 227 | 222 | 224 | 19,000 |
2002/07/19 | 225 | 226 | 223 | 226 | 11,000 |
2002/07/18 | 229 | 229 | 223 | 223 | 17,000 |
2002/07/17 | 224 | 225 | 222 | 222 | 63,000 |
2002/07/16 | 223 | 226 | 222 | 223 | 40,000 |
2002/07/15 | 232 | 233 | 220 | 220 | 76,000 |
2002/07/12 | 233 | 237 | 231 | 232 | 21,000 |
2002/07/11 | 241 | 241 | 231 | 232 | 28,000 |
2002/07/10 | 239 | 245 | 239 | 243 | 31,000 |
2002/07/09 | 237 | 244 | 234 | 244 | 15,000 |
2002/07/08 | 236 | 237 | 236 | 237 | 6,000 |
2002/07/05 | 232 | 241 | 232 | 236 | 25,000 |
2002/07/04 | 232 | 236 | 232 | 236 | 86,000 |
2002/07/03 | 233 | 236 | 232 | 236 | 26,000 |
2002/07/02 | 233 | 234 | 232 | 233 | 7,000 |
2002/07/01 | 230 | 235 | 230 | 235 | 14,000 |
2002/06/28 | 225 | 230 | 225 | 229 | 28,000 |
2002/06/27 | 232 | 232 | 224 | 227 | 30,000 |
2002/06/26 | 234 | 237 | 231 | 232 | 198,000 |
2002/06/25 | 240 | 240 | 236 | 239 | 23,000 |
2002/06/24 | 237 | 237 | 235 | 236 | 34,000 |
2002/06/21 | 242 | 245 | 240 | 240 | 24,000 |
2002/06/20 | 244 | 245 | 241 | 242 | 42,000 |
2002/06/19 | 244 | 245 | 244 | 244 | 52,000 |
2002/06/18 | 243 | 248 | 242 | 247 | 89,000 |
2002/06/17 | 243 | 246 | 243 | 243 | 73,000 |
2002/06/14 | 248 | 248 | 243 | 245 | 198,000 |
2002/06/13 | 245 | 248 | 243 | 248 | 25,000 |
2002/06/12 | 246 | 247 | 244 | 245 | 28,000 |
2002/06/11 | 249 | 251 | 248 | 248 | 52,000 |
2002/06/10 | 257 | 257 | 247 | 250 | 66,000 |
2002/06/07 | 241 | 244 | 238 | 242 | 131,000 |
2002/06/06 | 245 | 246 | 240 | 240 | 49,000 |
2002/06/05 | 247 | 248 | 245 | 245 | 37,000 |
2002/06/04 | 247 | 247 | 239 | 247 | 45,000 |
2002/06/03 | 248 | 248 | 245 | 247 | 49,000 |
2002/05/31 | 246 | 247 | 243 | 243 | 40,000 |
2002/05/30 | 247 | 247 | 241 | 241 | 173,000 |
2002/05/29 | 246 | 246 | 242 | 243 | 35,000 |
2002/05/28 | 243 | 246 | 243 | 246 | 61,000 |
2002/05/27 | 245 | 245 | 243 | 243 | 50,000 |
2002/05/24 | 250 | 250 | 238 | 246 | 44,000 |
2002/05/23 | 244 | 251 | 242 | 249 | 76,000 |
2002/05/22 | 235 | 243 | 234 | 239 | 153,000 |
2002/05/21 | 230 | 233 | 230 | 233 | 18,000 |
2002/05/20 | 230 | 230 | 228 | 228 | 13,000 |
2002/05/17 | 228 | 232 | 227 | 227 | 21,000 |
2002/05/16 | 225 | 229 | 225 | 228 | 26,000 |
2002/05/15 | 227 | 228 | 225 | 225 | 255,000 |
2002/05/14 | 229 | 229 | 226 | 228 | 16,000 |
2002/05/13 | 225 | 228 | 225 | 225 | 9,000 |
2002/05/10 | 226 | 226 | 225 | 225 | 30,000 |
2002/05/09 | 225 | 228 | 223 | 226 | 67,000 |
2002/05/08 | 226 | 228 | 222 | 223 | 116,000 |
2002/05/07 | 229 | 229 | 226 | 226 | 23,000 |
2002/05/02 | 231 | 231 | 228 | 228 | 117,000 |
2002/05/01 | 231 | 231 | 228 | 231 | 35,000 |
2002/04/30 | 234 | 237 | 228 | 229 | 32,000 |
2002/04/26 | 233 | 238 | 227 | 238 | 113,000 |
2002/04/25 | 238 | 238 | 232 | 232 | 24,000 |
2002/04/24 | 239 | 239 | 233 | 233 | 23,000 |
2002/04/23 | 234 | 235 | 233 | 234 | 12,000 |
2002/04/22 | 238 | 238 | 235 | 237 | 32,000 |
2002/04/19 | 230 | 238 | 230 | 238 | 14,000 |
2002/04/18 | 238 | 242 | 238 | 239 | 16,000 |
2002/04/17 | 238 | 241 | 238 | 238 | 9,000 |
2002/04/16 | 235 | 238 | 235 | 238 | 12,000 |
2002/04/15 | 239 | 239 | 234 | 235 | 11,000 |
2002/04/12 | 234 | 235 | 230 | 234 | 19,000 |
2002/04/11 | 235 | 244 | 233 | 234 | 24,000 |
2002/04/10 | 235 | 240 | 234 | 240 | 21,000 |
2002/04/09 | 242 | 243 | 237 | 237 | 15,000 |
2002/04/08 | 239 | 242 | 239 | 242 | 9,000 |
2002/04/05 | 239 | 242 | 239 | 239 | 84,000 |
2002/04/04 | 239 | 240 | 238 | 239 | 13,000 |
2002/04/03 | 233 | 235 | 230 | 235 | 21,000 |
2002/04/02 | 230 | 230 | 228 | 229 | 20,000 |
2002/04/01 | 235 | 235 | 228 | 228 | 22,000 |
2002/03/29 | 235 | 235 | 230 | 230 | 20,000 |
2002/03/28 | 248 | 248 | 235 | 239 | 10,000 |
2002/03/27 | 241 | 248 | 241 | 248 | 17,000 |
2002/03/26 | 241 | 241 | 233 | 233 | 7,000 |
2002/03/25 | 250 | 252 | 241 | 241 | 48,000 |
2002/03/22 | 250 | 256 | 244 | 247 | 38,000 |
2002/03/20 | 253 | 255 | 250 | 250 | 28,000 |
2002/03/19 | 252 | 254 | 249 | 253 | 26,000 |
2002/03/18 | 245 | 248 | 244 | 244 | 39,000 |
2002/03/15 | 241 | 244 | 241 | 244 | 15,000 |
2002/03/14 | 244 | 245 | 241 | 241 | 21,000 |
2002/03/13 | 237 | 247 | 237 | 239 | 23,000 |
2002/03/12 | 260 | 260 | 245 | 245 | 18,000 |
2002/03/11 | 254 | 256 | 251 | 251 | 46,000 |
2002/03/08 | 247 | 249 | 245 | 248 | 138,000 |
2002/03/07 | 247 | 248 | 246 | 247 | 19,000 |
2002/03/06 | 244 | 246 | 244 | 245 | 25,000 |
2002/03/05 | 247 | 247 | 243 | 244 | 23,000 |
2002/03/04 | 240 | 248 | 240 | 247 | 36,000 |
2002/03/01 | 240 | 240 | 235 | 240 | 23,000 |
2002/02/28 | 237 | 240 | 235 | 235 | 52,000 |
2002/02/27 | 222 | 235 | 222 | 235 | 81,000 |
2002/02/26 | 229 | 229 | 222 | 224 | 34,000 |
2002/02/25 | 232 | 232 | 224 | 230 | 50,000 |
2002/02/22 | 235 | 235 | 225 | 227 | 50,000 |
2002/02/21 | 230 | 235 | 229 | 235 | 28,000 |
2002/02/20 | 230 | 234 | 230 | 231 | 23,000 |
2002/02/19 | 231 | 235 | 229 | 235 | 49,000 |
2002/02/18 | 235 | 235 | 234 | 234 | 5,000 |
2002/02/15 | 231 | 236 | 231 | 236 | 72,000 |
2002/02/14 | 231 | 237 | 231 | 236 | 28,000 |
2002/02/13 | 230 | 233 | 227 | 231 | 35,000 |
2002/02/12 | 221 | 232 | 221 | 232 | 25,000 |
2002/02/08 | 219 | 222 | 219 | 220 | 59,000 |
2002/02/07 | 221 | 221 | 218 | 220 | 20,000 |
2002/02/06 | 218 | 220 | 218 | 218 | 155,000 |
2002/02/05 | 218 | 221 | 218 | 220 | 32,000 |
2002/02/04 | 220 | 224 | 219 | 220 | 28,000 |
2002/02/01 | 218 | 224 | 218 | 224 | 46,000 |
2002/01/31 | 219 | 224 | 218 | 219 | 25,000 |
2002/01/30 | 218 | 220 | 218 | 219 | 31,000 |
2002/01/29 | 227 | 227 | 218 | 220 | 24,000 |
2002/01/28 | 218 | 227 | 218 | 227 | 32,000 |
2002/01/25 | 224 | 224 | 217 | 217 | 17,000 |
2002/01/24 | 226 | 226 | 216 | 218 | 18,000 |
2002/01/23 | 217 | 224 | 217 | 223 | 13,000 |
2002/01/22 | 227 | 227 | 217 | 217 | 24,000 |
2002/01/21 | 228 | 228 | 226 | 227 | 25,000 |
2002/01/18 | 215 | 229 | 215 | 229 | 40,000 |
2002/01/17 | 222 | 222 | 217 | 219 | 11,000 |
2002/01/16 | 213 | 223 | 213 | 223 | 9,000 |
2002/01/15 | 215 | 218 | 215 | 215 | 14,000 |
2002/01/11 | 218 | 218 | 215 | 215 | 49,000 |
2002/01/10 | 227 | 227 | 217 | 217 | 16,000 |
2002/01/09 | 222 | 225 | 222 | 225 | 18,000 |
2002/01/08 | 232 | 232 | 221 | 221 | 18,000 |
2002/01/07 | 231 | 231 | 231 | 231 | 2,000 |
2002/01/04 | 231 | 231 | 230 | 231 | 74,000 |