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 |
---|---|---|---|---|---|
2011/12/30 | 214 | 215 | 214 | 215 | 12,000 |
2011/12/29 | 210 | 215 | 210 | 215 | 36,000 |
2011/12/28 | 211 | 212 | 210 | 212 | 24,000 |
2011/12/27 | 211 | 211 | 210 | 211 | 28,000 |
2011/12/26 | 215 | 215 | 210 | 210 | 51,000 |
2011/12/22 | 217 | 217 | 213 | 214 | 39,000 |
2011/12/21 | 214 | 219 | 213 | 217 | 103,000 |
2011/12/20 | 210 | 214 | 210 | 214 | 41,000 |
2011/12/19 | 211 | 211 | 209 | 210 | 46,000 |
2011/12/16 | 214 | 214 | 211 | 211 | 44,000 |
2011/12/15 | 216 | 216 | 212 | 212 | 80,000 |
2011/12/14 | 211 | 222 | 211 | 219 | 108,000 |
2011/12/13 | 212 | 213 | 211 | 213 | 58,000 |
2011/12/12 | 214 | 216 | 211 | 214 | 161,000 |
2011/12/09 | 207 | 210 | 207 | 210 | 114,000 |
2011/12/08 | 211 | 212 | 210 | 210 | 37,000 |
2011/12/07 | 208 | 211 | 208 | 211 | 42,000 |
2011/12/06 | 210 | 211 | 208 | 208 | 54,000 |
2011/12/05 | 211 | 212 | 211 | 211 | 42,000 |
2011/12/02 | 212 | 212 | 211 | 211 | 36,000 |
2011/12/01 | 211 | 215 | 211 | 212 | 55,000 |
2011/11/30 | 209 | 211 | 209 | 210 | 19,000 |
2011/11/29 | 212 | 213 | 211 | 213 | 32,000 |
2011/11/28 | 210 | 211 | 210 | 211 | 12,000 |
2011/11/25 | 214 | 214 | 209 | 212 | 44,000 |
2011/11/24 | 211 | 212 | 210 | 212 | 22,000 |
2011/11/22 | 209 | 211 | 209 | 211 | 8,000 |
2011/11/21 | 210 | 211 | 210 | 211 | 11,000 |
2011/11/18 | 212 | 212 | 210 | 210 | 14,000 |
2011/11/17 | 211 | 212 | 210 | 212 | 21,000 |
2011/11/16 | 213 | 217 | 211 | 213 | 80,000 |
2011/11/15 | 211 | 213 | 211 | 212 | 19,000 |
2011/11/14 | 213 | 213 | 211 | 212 | 24,000 |
2011/11/11 | 212 | 213 | 211 | 213 | 25,000 |
2011/11/10 | 212 | 213 | 212 | 212 | 15,000 |
2011/11/09 | 216 | 217 | 216 | 217 | 43,000 |
2011/11/08 | 220 | 222 | 216 | 216 | 53,000 |
2011/11/07 | 221 | 224 | 221 | 222 | 26,000 |
2011/11/04 | 226 | 226 | 224 | 225 | 21,000 |
2011/11/02 | 225 | 227 | 222 | 227 | 73,000 |
2011/11/01 | 227 | 228 | 227 | 227 | 26,000 |
2011/10/31 | 227 | 228 | 227 | 227 | 48,000 |
2011/10/28 | 229 | 230 | 225 | 227 | 128,000 |
2011/10/27 | 226 | 228 | 225 | 228 | 62,000 |
2011/10/26 | 225 | 228 | 224 | 228 | 81,000 |
2011/10/25 | 228 | 230 | 223 | 227 | 118,000 |
2011/10/24 | 229 | 232 | 229 | 232 | 48,000 |
2011/10/21 | 228 | 229 | 228 | 228 | 8,000 |
2011/10/20 | 229 | 229 | 228 | 228 | 31,000 |
2011/10/19 | 228 | 231 | 228 | 228 | 34,000 |
2011/10/18 | 228 | 230 | 226 | 229 | 40,000 |
2011/10/17 | 232 | 232 | 230 | 231 | 32,000 |
2011/10/14 | 232 | 233 | 230 | 230 | 33,000 |
2011/10/13 | 234 | 234 | 233 | 233 | 10,000 |
2011/10/12 | 231 | 234 | 230 | 232 | 42,000 |
2011/10/11 | 231 | 233 | 231 | 233 | 31,000 |
2011/10/07 | 230 | 232 | 230 | 232 | 28,000 |
2011/10/06 | 232 | 233 | 231 | 231 | 14,000 |
2011/10/05 | 239 | 239 | 231 | 232 | 29,000 |
2011/10/04 | 239 | 239 | 236 | 238 | 17,000 |
2011/10/03 | 245 | 245 | 239 | 240 | 15,000 |
2011/09/30 | 245 | 247 | 242 | 247 | 49,000 |
2011/09/29 | 243 | 244 | 241 | 244 | 41,000 |
2011/09/28 | 235 | 245 | 235 | 245 | 58,000 |
2011/09/27 | 233 | 235 | 232 | 235 | 41,000 |
2011/09/26 | 234 | 234 | 230 | 230 | 16,000 |
2011/09/22 | 233 | 236 | 229 | 233 | 59,000 |
2011/09/21 | 235 | 235 | 233 | 235 | 40,000 |
2011/09/20 | 240 | 240 | 230 | 235 | 54,000 |
2011/09/16 | 239 | 242 | 238 | 240 | 93,000 |
2011/09/15 | 233 | 238 | 233 | 237 | 41,000 |
2011/09/14 | 234 | 234 | 233 | 234 | 12,000 |
2011/09/13 | 229 | 234 | 229 | 233 | 60,000 |
2011/09/12 | 231 | 232 | 228 | 231 | 41,000 |
2011/09/09 | 235 | 236 | 235 | 235 | 91,000 |
2011/09/08 | 241 | 241 | 240 | 240 | 10,000 |
2011/09/07 | 240 | 240 | 240 | 240 | 12,000 |
2011/09/06 | 239 | 240 | 238 | 239 | 16,000 |
2011/09/05 | 241 | 241 | 239 | 240 | 25,000 |
2011/09/02 | 244 | 244 | 244 | 244 | 15,000 |
2011/09/01 | 245 | 246 | 244 | 245 | 23,000 |
2011/08/31 | 241 | 244 | 241 | 244 | 28,000 |
2011/08/30 | 239 | 240 | 239 | 240 | 19,000 |
2011/08/29 | 242 | 243 | 227 | 239 | 32,000 |
2011/08/26 | 241 | 241 | 239 | 241 | 10,000 |
2011/08/25 | 242 | 242 | 240 | 240 | 43,000 |
2011/08/24 | 243 | 243 | 239 | 239 | 17,000 |
2011/08/23 | 241 | 242 | 232 | 240 | 64,000 |
2011/08/22 | 241 | 243 | 241 | 243 | 26,000 |
2011/08/19 | 245 | 245 | 243 | 243 | 25,000 |
2011/08/18 | 247 | 247 | 246 | 246 | 20,000 |
2011/08/17 | 247 | 247 | 247 | 247 | 19,000 |
2011/08/16 | 247 | 247 | 245 | 246 | 11,000 |
2011/08/15 | 248 | 248 | 244 | 245 | 20,000 |
2011/08/12 | 246 | 246 | 242 | 242 | 21,000 |
2011/08/11 | 246 | 246 | 241 | 243 | 28,000 |
2011/08/10 | 249 | 249 | 244 | 245 | 27,000 |
2011/08/09 | 243 | 245 | 243 | 243 | 44,000 |
2011/08/08 | 246 | 248 | 246 | 247 | 14,000 |
2011/08/05 | 248 | 257 | 241 | 251 | 106,000 |
2011/08/04 | 251 | 252 | 250 | 250 | 28,000 |
2011/08/03 | 251 | 255 | 251 | 251 | 32,000 |
2011/08/02 | 256 | 256 | 250 | 255 | 38,000 |
2011/08/01 | 254 | 255 | 254 | 254 | 16,000 |
2011/07/29 | 257 | 257 | 254 | 254 | 47,000 |
2011/07/28 | 254 | 257 | 254 | 257 | 39,000 |
2011/07/27 | 256 | 257 | 255 | 255 | 15,000 |
2011/07/26 | 255 | 257 | 255 | 255 | 19,000 |
2011/07/25 | 258 | 258 | 255 | 255 | 34,000 |
2011/07/22 | 255 | 257 | 255 | 256 | 26,000 |
2011/07/21 | 255 | 255 | 255 | 255 | 15,000 |
2011/07/20 | 261 | 261 | 257 | 258 | 16,000 |
2011/07/19 | 257 | 257 | 255 | 257 | 19,000 |
2011/07/15 | 255 | 257 | 254 | 256 | 71,000 |
2011/07/14 | 257 | 257 | 255 | 255 | 23,000 |
2011/07/13 | 256 | 257 | 255 | 255 | 40,000 |
2011/07/12 | 255 | 257 | 255 | 256 | 9,000 |
2011/07/11 | 256 | 258 | 255 | 257 | 53,000 |
2011/07/08 | 257 | 259 | 257 | 257 | 84,000 |
2011/07/07 | 257 | 259 | 257 | 257 | 61,000 |
2011/07/06 | 257 | 258 | 257 | 258 | 74,000 |
2011/07/05 | 258 | 258 | 257 | 257 | 84,000 |
2011/07/04 | 258 | 260 | 257 | 258 | 65,000 |
2011/07/01 | 258 | 259 | 257 | 258 | 116,000 |
2011/06/30 | 257 | 260 | 256 | 260 | 91,000 |
2011/06/29 | 258 | 259 | 257 | 258 | 48,000 |
2011/06/28 | 258 | 258 | 255 | 257 | 63,000 |
2011/06/27 | 258 | 258 | 256 | 258 | 44,000 |
2011/06/24 | 258 | 260 | 258 | 258 | 58,000 |
2011/06/23 | 260 | 260 | 259 | 260 | 24,000 |
2011/06/22 | 260 | 261 | 259 | 260 | 25,000 |
2011/06/21 | 257 | 259 | 257 | 259 | 33,000 |
2011/06/20 | 256 | 259 | 255 | 257 | 39,000 |
2011/06/17 | 255 | 259 | 255 | 257 | 34,000 |
2011/06/16 | 260 | 260 | 258 | 258 | 18,000 |
2011/06/15 | 262 | 262 | 260 | 260 | 8,000 |
2011/06/14 | 261 | 261 | 259 | 261 | 19,000 |
2011/06/13 | 259 | 260 | 256 | 259 | 40,000 |
2011/06/10 | 261 | 264 | 260 | 260 | 86,000 |
2011/06/09 | 261 | 262 | 261 | 261 | 11,000 |
2011/06/08 | 263 | 264 | 263 | 264 | 10,000 |
2011/06/07 | 256 | 263 | 255 | 263 | 53,000 |
2011/06/06 | 260 | 261 | 259 | 259 | 17,000 |
2011/06/03 | 262 | 262 | 260 | 260 | 37,000 |
2011/06/02 | 263 | 269 | 262 | 264 | 24,000 |
2011/06/01 | 268 | 268 | 265 | 266 | 13,000 |
2011/05/31 | 262 | 269 | 261 | 268 | 31,000 |
2011/05/30 | 264 | 265 | 263 | 264 | 10,000 |
2011/05/27 | 267 | 270 | 265 | 270 | 49,000 |
2011/05/26 | 260 | 266 | 260 | 265 | 19,000 |
2011/05/25 | 261 | 261 | 258 | 260 | 23,000 |
2011/05/24 | 259 | 260 | 258 | 260 | 24,000 |
2011/05/23 | 261 | 261 | 258 | 259 | 9,000 |
2011/05/20 | 263 | 266 | 262 | 262 | 14,000 |
2011/05/19 | 264 | 264 | 263 | 263 | 9,000 |
2011/05/18 | 261 | 264 | 261 | 264 | 8,000 |
2011/05/17 | 262 | 263 | 258 | 260 | 32,000 |
2011/05/16 | 263 | 264 | 262 | 262 | 14,000 |
2011/05/13 | 265 | 269 | 265 | 265 | 40,000 |
2011/05/12 | 263 | 266 | 263 | 265 | 55,000 |
2011/05/11 | 270 | 271 | 267 | 268 | 30,000 |
2011/05/10 | 262 | 269 | 262 | 269 | 28,000 |
2011/05/09 | 265 | 265 | 261 | 265 | 19,000 |
2011/05/06 | 265 | 265 | 263 | 265 | 16,000 |
2011/05/02 | 269 | 269 | 265 | 266 | 23,000 |
2011/04/28 | 260 | 262 | 258 | 261 | 53,000 |
2011/04/27 | 257 | 260 | 257 | 260 | 41,000 |
2011/04/26 | 257 | 258 | 256 | 257 | 57,000 |
2011/04/25 | 261 | 261 | 257 | 258 | 37,000 |
2011/04/22 | 255 | 259 | 255 | 259 | 39,000 |
2011/04/21 | 257 | 258 | 256 | 256 | 42,000 |
2011/04/20 | 258 | 261 | 253 | 257 | 108,000 |
2011/04/19 | 255 | 258 | 254 | 257 | 63,000 |
2011/04/18 | 257 | 258 | 256 | 257 | 60,000 |
2011/04/15 | 259 | 260 | 257 | 257 | 82,000 |
2011/04/14 | 256 | 264 | 256 | 261 | 77,000 |
2011/04/13 | 257 | 267 | 257 | 258 | 81,000 |
2011/04/12 | 257 | 259 | 255 | 259 | 59,000 |
2011/04/11 | 257 | 261 | 255 | 257 | 81,000 |
2011/04/08 | 255 | 260 | 255 | 259 | 66,000 |
2011/04/07 | 256 | 261 | 255 | 257 | 86,000 |
2011/04/06 | 256 | 266 | 255 | 257 | 56,000 |
2011/04/05 | 258 | 260 | 255 | 257 | 47,000 |
2011/04/04 | 260 | 262 | 259 | 262 | 33,000 |
2011/04/01 | 270 | 271 | 262 | 262 | 71,000 |
2011/03/31 | 271 | 275 | 264 | 274 | 57,000 |
2011/03/30 | 259 | 270 | 258 | 270 | 39,000 |
2011/03/29 | 258 | 264 | 252 | 261 | 108,000 |
2011/03/28 | 262 | 264 | 258 | 263 | 47,000 |
2011/03/25 | 269 | 269 | 261 | 264 | 81,000 |
2011/03/24 | 262 | 266 | 260 | 264 | 39,000 |
2011/03/23 | 261 | 270 | 258 | 265 | 60,000 |
2011/03/22 | 265 | 265 | 256 | 264 | 48,000 |
2011/03/18 | 253 | 280 | 249 | 257 | 108,000 |
2011/03/17 | 227 | 252 | 219 | 247 | 107,000 |
2011/03/16 | 228 | 245 | 223 | 240 | 94,000 |
2011/03/15 | 250 | 252 | 215 | 244 | 103,000 |
2011/03/14 | 258 | 268 | 253 | 253 | 72,000 |
2011/03/11 | 276 | 276 | 272 | 273 | 136,000 |
2011/03/10 | 275 | 276 | 275 | 276 | 23,000 |
2011/03/09 | 276 | 278 | 275 | 276 | 39,000 |
2011/03/08 | 276 | 279 | 275 | 275 | 40,000 |
2011/03/07 | 283 | 283 | 277 | 277 | 23,000 |
2011/03/04 | 281 | 283 | 278 | 283 | 49,000 |
2011/03/03 | 277 | 278 | 276 | 278 | 12,000 |
2011/03/02 | 280 | 280 | 275 | 275 | 34,000 |
2011/03/01 | 280 | 280 | 279 | 280 | 15,000 |
2011/02/28 | 276 | 280 | 275 | 280 | 32,000 |
2011/02/25 | 274 | 276 | 274 | 276 | 50,000 |
2011/02/24 | 279 | 279 | 274 | 275 | 63,000 |
2011/02/23 | 282 | 282 | 279 | 279 | 43,000 |
2011/02/22 | 284 | 285 | 283 | 283 | 21,000 |
2011/02/21 | 291 | 291 | 286 | 287 | 29,000 |
2011/02/18 | 292 | 292 | 287 | 287 | 36,000 |
2011/02/17 | 286 | 292 | 286 | 288 | 35,000 |
2011/02/16 | 288 | 289 | 287 | 287 | 17,000 |
2011/02/15 | 288 | 290 | 287 | 287 | 9,000 |
2011/02/14 | 289 | 290 | 288 | 288 | 10,000 |
2011/02/10 | 292 | 293 | 288 | 289 | 31,000 |
2011/02/09 | 290 | 293 | 289 | 292 | 29,000 |
2011/02/08 | 288 | 290 | 288 | 289 | 35,000 |
2011/02/07 | 284 | 287 | 284 | 285 | 44,000 |
2011/02/04 | 285 | 285 | 280 | 284 | 60,000 |
2011/02/03 | 284 | 284 | 281 | 283 | 21,000 |
2011/02/02 | 284 | 285 | 283 | 284 | 35,000 |
2011/02/01 | 281 | 281 | 280 | 281 | 32,000 |
2011/01/31 | 282 | 283 | 280 | 280 | 41,000 |
2011/01/28 | 287 | 287 | 285 | 285 | 45,000 |
2011/01/27 | 285 | 288 | 285 | 287 | 23,000 |
2011/01/26 | 286 | 287 | 285 | 285 | 28,000 |
2011/01/25 | 286 | 287 | 286 | 286 | 53,000 |
2011/01/24 | 288 | 288 | 285 | 286 | 31,000 |
2011/01/21 | 291 | 291 | 288 | 288 | 31,000 |
2011/01/20 | 291 | 293 | 290 | 291 | 23,000 |
2011/01/19 | 292 | 293 | 290 | 293 | 47,000 |
2011/01/18 | 292 | 294 | 291 | 291 | 29,000 |
2011/01/17 | 289 | 295 | 289 | 292 | 26,000 |
2011/01/14 | 289 | 292 | 289 | 289 | 28,000 |
2011/01/13 | 291 | 294 | 288 | 292 | 24,000 |
2011/01/12 | 292 | 293 | 288 | 291 | 47,000 |
2011/01/11 | 286 | 292 | 286 | 288 | 42,000 |
2011/01/07 | 290 | 293 | 285 | 285 | 33,000 |
2011/01/06 | 289 | 291 | 289 | 290 | 32,000 |
2011/01/05 | 289 | 292 | 286 | 290 | 26,000 |
2011/01/04 | 292 | 292 | 289 | 289 | 14,000 |