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 |
---|---|---|---|---|---|
2013/12/30 | 401 | 417 | 401 | 416 | 187,000 |
2013/12/27 | 381 | 397 | 380 | 397 | 166,000 |
2013/12/26 | 374 | 381 | 370 | 377 | 127,000 |
2013/12/25 | 370 | 371 | 366 | 370 | 174,000 |
2013/12/24 | 370 | 375 | 369 | 370 | 122,000 |
2013/12/20 | 372 | 384 | 368 | 369 | 206,000 |
2013/12/19 | 386 | 389 | 374 | 376 | 109,000 |
2013/12/18 | 376 | 381 | 374 | 381 | 61,000 |
2013/12/17 | 369 | 374 | 369 | 373 | 38,000 |
2013/12/16 | 368 | 373 | 367 | 367 | 65,000 |
2013/12/13 | 369 | 373 | 363 | 366 | 298,000 |
2013/12/12 | 380 | 381 | 376 | 377 | 142,000 |
2013/12/11 | 391 | 392 | 382 | 387 | 130,000 |
2013/12/10 | 398 | 400 | 395 | 396 | 91,000 |
2013/12/09 | 406 | 408 | 396 | 398 | 86,000 |
2013/12/06 | 392 | 402 | 388 | 400 | 91,000 |
2013/12/05 | 402 | 406 | 392 | 395 | 99,000 |
2013/12/04 | 404 | 406 | 400 | 402 | 63,000 |
2013/12/03 | 407 | 410 | 405 | 406 | 75,000 |
2013/12/02 | 407 | 410 | 404 | 404 | 60,000 |
2013/11/29 | 419 | 419 | 406 | 407 | 71,000 |
2013/11/28 | 420 | 423 | 412 | 415 | 48,000 |
2013/11/27 | 421 | 428 | 412 | 417 | 102,000 |
2013/11/26 | 415 | 429 | 414 | 429 | 73,000 |
2013/11/25 | 422 | 422 | 414 | 422 | 75,000 |
2013/11/22 | 431 | 431 | 421 | 421 | 105,000 |
2013/11/21 | 421 | 429 | 421 | 423 | 50,000 |
2013/11/20 | 429 | 429 | 418 | 421 | 78,000 |
2013/11/19 | 431 | 434 | 426 | 429 | 51,000 |
2013/11/18 | 448 | 448 | 433 | 433 | 101,000 |
2013/11/15 | 430 | 442 | 427 | 442 | 176,000 |
2013/11/14 | 417 | 425 | 417 | 422 | 71,000 |
2013/11/13 | 409 | 417 | 409 | 414 | 46,000 |
2013/11/12 | 403 | 415 | 398 | 408 | 61,000 |
2013/11/11 | 406 | 410 | 402 | 403 | 31,000 |
2013/11/08 | 400 | 407 | 400 | 404 | 79,000 |
2013/11/07 | 405 | 408 | 403 | 405 | 37,000 |
2013/11/06 | 406 | 413 | 406 | 408 | 41,000 |
2013/11/05 | 404 | 409 | 396 | 406 | 89,000 |
2013/11/01 | 418 | 430 | 395 | 403 | 172,000 |
2013/10/31 | 440 | 440 | 414 | 417 | 193,000 |
2013/10/30 | 444 | 451 | 436 | 440 | 254,000 |
2013/10/29 | 440 | 448 | 437 | 438 | 100,000 |
2013/10/28 | 446 | 446 | 437 | 443 | 119,000 |
2013/10/25 | 463 | 464 | 449 | 449 | 84,000 |
2013/10/24 | 458 | 467 | 457 | 467 | 54,000 |
2013/10/23 | 480 | 480 | 461 | 461 | 59,000 |
2013/10/22 | 482 | 483 | 478 | 479 | 35,000 |
2013/10/21 | 474 | 484 | 474 | 481 | 88,000 |
2013/10/18 | 474 | 476 | 468 | 468 | 48,000 |
2013/10/17 | 474 | 479 | 472 | 478 | 164,000 |
2013/10/16 | 477 | 477 | 470 | 472 | 69,000 |
2013/10/15 | 468 | 480 | 468 | 478 | 124,000 |
2013/10/11 | 458 | 467 | 455 | 467 | 120,000 |
2013/10/10 | 447 | 459 | 445 | 457 | 81,000 |
2013/10/09 | 431 | 448 | 431 | 448 | 79,000 |
2013/10/08 | 423 | 437 | 421 | 431 | 102,000 |
2013/10/07 | 442 | 442 | 430 | 433 | 97,000 |
2013/10/04 | 449 | 451 | 441 | 441 | 66,000 |
2013/10/03 | 449 | 461 | 449 | 458 | 126,000 |
2013/10/02 | 459 | 461 | 452 | 455 | 179,000 |
2013/10/01 | 459 | 459 | 451 | 457 | 67,000 |
2013/09/30 | 454 | 464 | 449 | 460 | 68,000 |
2013/09/27 | 471 | 474 | 462 | 465 | 61,000 |
2013/09/26 | 466 | 469 | 457 | 468 | 55,000 |
2013/09/25 | 469 | 469 | 461 | 469 | 83,000 |
2013/09/24 | 477 | 477 | 462 | 469 | 91,000 |
2013/09/20 | 475 | 481 | 468 | 478 | 215,000 |
2013/09/19 | 464 | 471 | 462 | 470 | 152,000 |
2013/09/18 | 450 | 467 | 447 | 462 | 193,000 |
2013/09/17 | 461 | 463 | 446 | 448 | 99,000 |
2013/09/13 | 458 | 460 | 451 | 457 | 159,000 |
2013/09/12 | 455 | 457 | 451 | 456 | 92,000 |
2013/09/11 | 468 | 474 | 457 | 458 | 195,000 |
2013/09/10 | 466 | 467 | 455 | 463 | 501,000 |
2013/09/09 | 457 | 457 | 435 | 455 | 749,000 |
2013/09/06 | 387 | 387 | 372 | 377 | 53,000 |
2013/09/05 | 390 | 394 | 372 | 380 | 84,000 |
2013/09/04 | 380 | 386 | 375 | 386 | 76,000 |
2013/09/03 | 373 | 376 | 372 | 376 | 66,000 |
2013/09/02 | 356 | 369 | 356 | 365 | 58,000 |
2013/08/30 | 374 | 374 | 360 | 361 | 91,000 |
2013/08/29 | 381 | 382 | 371 | 374 | 81,000 |
2013/08/28 | 393 | 393 | 379 | 379 | 98,000 |
2013/08/27 | 401 | 409 | 401 | 401 | 40,000 |
2013/08/26 | 392 | 406 | 392 | 401 | 62,000 |
2013/08/23 | 383 | 392 | 381 | 387 | 60,000 |
2013/08/22 | 383 | 386 | 375 | 380 | 143,000 |
2013/08/21 | 406 | 406 | 389 | 391 | 88,000 |
2013/08/20 | 404 | 416 | 404 | 405 | 74,000 |
2013/08/19 | 401 | 411 | 400 | 405 | 31,000 |
2013/08/16 | 400 | 407 | 398 | 400 | 68,000 |
2013/08/15 | 410 | 410 | 404 | 404 | 19,000 |
2013/08/14 | 411 | 419 | 401 | 410 | 50,000 |
2013/08/13 | 401 | 411 | 400 | 410 | 45,000 |
2013/08/12 | 409 | 409 | 400 | 400 | 27,000 |
2013/08/09 | 418 | 418 | 411 | 412 | 52,000 |
2013/08/08 | 420 | 426 | 417 | 417 | 47,000 |
2013/08/07 | 431 | 434 | 425 | 429 | 43,000 |
2013/08/06 | 435 | 445 | 435 | 439 | 23,000 |
2013/08/05 | 430 | 440 | 430 | 439 | 40,000 |
2013/08/02 | 427 | 441 | 427 | 441 | 58,000 |
2013/08/01 | 421 | 424 | 409 | 418 | 39,000 |
2013/07/31 | 428 | 435 | 427 | 429 | 45,000 |
2013/07/30 | 418 | 428 | 418 | 428 | 37,000 |
2013/07/29 | 430 | 433 | 421 | 421 | 50,000 |
2013/07/26 | 456 | 456 | 446 | 446 | 50,000 |
2013/07/25 | 468 | 470 | 463 | 464 | 54,000 |
2013/07/24 | 463 | 467 | 462 | 465 | 46,000 |
2013/07/23 | 460 | 471 | 457 | 470 | 60,000 |
2013/07/22 | 474 | 474 | 456 | 464 | 64,000 |
2013/07/19 | 480 | 482 | 463 | 468 | 92,000 |
2013/07/18 | 475 | 477 | 474 | 476 | 38,000 |
2013/07/17 | 465 | 479 | 462 | 479 | 84,000 |
2013/07/16 | 472 | 472 | 461 | 472 | 72,000 |
2013/07/12 | 453 | 461 | 453 | 461 | 59,000 |
2013/07/11 | 457 | 457 | 447 | 451 | 48,000 |
2013/07/10 | 462 | 462 | 450 | 451 | 92,000 |
2013/07/09 | 458 | 460 | 452 | 454 | 76,000 |
2013/07/08 | 485 | 485 | 449 | 449 | 198,000 |
2013/07/05 | 465 | 475 | 464 | 465 | 178,000 |
2013/07/04 | 441 | 459 | 441 | 456 | 174,000 |
2013/07/03 | 430 | 443 | 425 | 439 | 99,000 |
2013/07/02 | 430 | 439 | 425 | 433 | 118,000 |
2013/07/01 | 420 | 429 | 419 | 427 | 242,000 |
2013/06/28 | 387 | 423 | 387 | 419 | 331,000 |
2013/06/27 | 381 | 382 | 366 | 379 | 178,000 |
2013/06/26 | 405 | 405 | 365 | 365 | 106,000 |
2013/06/25 | 401 | 401 | 386 | 394 | 70,000 |
2013/06/24 | 402 | 402 | 394 | 398 | 53,000 |
2013/06/21 | 393 | 394 | 381 | 392 | 151,000 |
2013/06/20 | 417 | 432 | 409 | 415 | 127,000 |
2013/06/19 | 409 | 413 | 408 | 412 | 78,000 |
2013/06/18 | 413 | 414 | 399 | 399 | 78,000 |
2013/06/17 | 380 | 414 | 380 | 413 | 144,000 |
2013/06/14 | 374 | 396 | 373 | 382 | 373,000 |
2013/06/13 | 371 | 375 | 358 | 367 | 144,000 |
2013/06/12 | 374 | 393 | 366 | 388 | 71,000 |
2013/06/11 | 391 | 394 | 377 | 380 | 148,000 |
2013/06/10 | 408 | 408 | 391 | 399 | 149,000 |
2013/06/07 | 375 | 388 | 363 | 373 | 191,000 |
2013/06/06 | 406 | 406 | 372 | 375 | 202,000 |
2013/06/05 | 432 | 444 | 409 | 409 | 274,000 |
2013/06/04 | 392 | 423 | 392 | 421 | 200,000 |
2013/06/03 | 411 | 418 | 395 | 396 | 246,000 |
2013/05/31 | 423 | 427 | 409 | 411 | 247,000 |
2013/05/30 | 451 | 451 | 413 | 415 | 303,000 |
2013/05/29 | 440 | 468 | 434 | 463 | 259,000 |
2013/05/28 | 448 | 455 | 432 | 435 | 147,000 |
2013/05/27 | 443 | 457 | 430 | 449 | 152,000 |
2013/05/24 | 463 | 469 | 443 | 452 | 323,000 |
2013/05/23 | 498 | 500 | 454 | 455 | 360,000 |
2013/05/22 | 500 | 508 | 498 | 499 | 220,000 |
2013/05/21 | 521 | 525 | 503 | 503 | 260,000 |
2013/05/20 | 543 | 550 | 530 | 531 | 391,000 |
2013/05/17 | 520 | 550 | 516 | 536 | 425,000 |
2013/05/16 | 517 | 534 | 484 | 519 | 353,000 |
2013/05/15 | 531 | 535 | 503 | 514 | 215,000 |
2013/05/14 | 544 | 545 | 528 | 534 | 117,000 |
2013/05/13 | 575 | 575 | 543 | 553 | 201,000 |
2013/05/10 | 565 | 575 | 556 | 561 | 172,000 |
2013/05/09 | 590 | 590 | 548 | 555 | 200,000 |
2013/05/08 | 589 | 595 | 575 | 580 | 158,000 |
2013/05/07 | 585 | 590 | 580 | 587 | 134,000 |
2013/05/02 | 585 | 585 | 569 | 570 | 147,000 |
2013/05/01 | 593 | 595 | 580 | 584 | 177,000 |
2013/04/30 | 576 | 598 | 565 | 592 | 204,000 |
2013/04/26 | 626 | 626 | 575 | 579 | 426,000 |
2013/04/25 | 603 | 650 | 584 | 625 | 1,050,000 |
2013/04/24 | 594 | 595 | 575 | 592 | 148,000 |
2013/04/23 | 599 | 599 | 585 | 592 | 210,000 |
2013/04/22 | 599 | 603 | 583 | 591 | 250,000 |
2013/04/19 | 565 | 581 | 558 | 578 | 237,000 |
2013/04/18 | 568 | 578 | 561 | 563 | 202,000 |
2013/04/17 | 555 | 567 | 535 | 563 | 131,000 |
2013/04/16 | 550 | 560 | 533 | 555 | 196,000 |
2013/04/15 | 555 | 569 | 555 | 557 | 125,000 |
2013/04/12 | 559 | 574 | 559 | 568 | 158,000 |
2013/04/11 | 576 | 579 | 557 | 574 | 185,000 |
2013/04/10 | 575 | 579 | 562 | 575 | 184,000 |
2013/04/09 | 620 | 620 | 573 | 581 | 478,000 |
2013/04/08 | 588 | 603 | 581 | 602 | 601,000 |
2013/04/05 | 600 | 605 | 565 | 576 | 939,000 |
2013/04/04 | 534 | 556 | 512 | 556 | 433,000 |
2013/04/03 | 535 | 548 | 530 | 534 | 291,000 |
2013/04/02 | 525 | 540 | 506 | 533 | 511,000 |
2013/04/01 | 569 | 569 | 531 | 533 | 256,000 |
2013/03/29 | 569 | 569 | 550 | 562 | 348,000 |
2013/03/28 | 580 | 590 | 565 | 579 | 382,000 |
2013/03/27 | 564 | 580 | 564 | 579 | 436,000 |
2013/03/26 | 557 | 575 | 556 | 564 | 283,000 |
2013/03/25 | 565 | 570 | 546 | 567 | 468,000 |
2013/03/22 | 579 | 580 | 563 | 563 | 328,000 |
2013/03/21 | 587 | 593 | 548 | 591 | 1,077,000 |
2013/03/19 | 586 | 594 | 573 | 582 | 468,000 |
2013/03/18 | 590 | 595 | 581 | 584 | 818,000 |
2013/03/15 | 597 | 620 | 595 | 602 | 1,552,000 |
2013/03/14 | 545 | 589 | 541 | 587 | 2,467,000 |
2013/03/13 | 496 | 545 | 493 | 538 | 1,615,000 |
2013/03/12 | 523 | 526 | 490 | 503 | 1,257,000 |
2013/03/11 | 477 | 533 | 475 | 533 | 2,850,000 |
2013/03/08 | 452 | 456 | 445 | 453 | 1,121,000 |
2013/03/07 | 444 | 458 | 436 | 442 | 996,000 |
2013/03/06 | 436 | 439 | 434 | 439 | 1,273,000 |
2013/03/05 | 443 | 443 | 427 | 432 | 1,036,000 |
2013/03/04 | 439 | 443 | 428 | 436 | 3,633,000 |
2013/03/01 | 352 | 429 | 352 | 423 | 3,335,000 |
2013/02/28 | 322 | 354 | 322 | 349 | 300,000 |
2013/02/27 | 317 | 325 | 317 | 321 | 131,000 |
2013/02/26 | 314 | 318 | 313 | 316 | 61,000 |
2013/02/25 | 316 | 318 | 312 | 314 | 78,000 |
2013/02/22 | 305 | 313 | 305 | 310 | 45,000 |
2013/02/21 | 310 | 315 | 310 | 310 | 22,000 |
2013/02/20 | 312 | 314 | 307 | 313 | 45,000 |
2013/02/19 | 312 | 315 | 311 | 312 | 67,000 |
2013/02/18 | 304 | 313 | 304 | 313 | 48,000 |
2013/02/15 | 295 | 309 | 282 | 304 | 84,000 |
2013/02/14 | 300 | 303 | 296 | 297 | 49,000 |
2013/02/13 | 300 | 307 | 297 | 298 | 60,000 |
2013/02/12 | 307 | 310 | 304 | 307 | 54,000 |
2013/02/08 | 309 | 313 | 303 | 305 | 33,000 |
2013/02/07 | 313 | 313 | 309 | 310 | 63,000 |
2013/02/06 | 307 | 309 | 300 | 307 | 105,000 |
2013/02/05 | 314 | 314 | 298 | 300 | 93,000 |
2013/02/04 | 317 | 317 | 310 | 315 | 94,000 |
2013/02/01 | 318 | 319 | 317 | 317 | 80,000 |
2013/01/31 | 314 | 317 | 310 | 314 | 196,000 |
2013/01/30 | 285 | 299 | 285 | 298 | 163,000 |
2013/01/29 | 281 | 285 | 280 | 283 | 75,000 |
2013/01/28 | 285 | 287 | 282 | 283 | 80,000 |
2013/01/25 | 284 | 284 | 281 | 284 | 144,000 |
2013/01/24 | 281 | 284 | 279 | 284 | 109,000 |
2013/01/23 | 281 | 283 | 279 | 281 | 81,000 |
2013/01/22 | 282 | 283 | 279 | 279 | 74,000 |
2013/01/21 | 276 | 279 | 276 | 276 | 54,000 |
2013/01/18 | 273 | 280 | 268 | 275 | 76,000 |
2013/01/17 | 271 | 271 | 265 | 268 | 45,000 |
2013/01/16 | 271 | 273 | 271 | 271 | 42,000 |
2013/01/15 | 269 | 272 | 269 | 270 | 31,000 |
2013/01/11 | 275 | 275 | 267 | 270 | 106,000 |
2013/01/10 | 270 | 278 | 270 | 275 | 85,000 |
2013/01/09 | 269 | 274 | 268 | 272 | 35,000 |
2013/01/08 | 274 | 275 | 267 | 269 | 63,000 |
2013/01/07 | 281 | 282 | 275 | 276 | 123,000 |
2013/01/04 | 273 | 279 | 272 | 278 | 99,000 |