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 |
---|---|---|---|---|---|
2014/12/30 | 347 | 347 | 344 | 345 | 28,000 |
2014/12/29 | 350 | 350 | 341 | 347 | 66,000 |
2014/12/26 | 334 | 348 | 334 | 347 | 204,000 |
2014/12/25 | 342 | 342 | 323 | 323 | 166,000 |
2014/12/24 | 339 | 342 | 339 | 341 | 183,000 |
2014/12/22 | 337 | 341 | 336 | 340 | 164,000 |
2014/12/19 | 344 | 344 | 334 | 339 | 167,000 |
2014/12/18 | 335 | 340 | 333 | 337 | 100,000 |
2014/12/17 | 326 | 333 | 326 | 329 | 102,000 |
2014/12/16 | 333 | 333 | 330 | 330 | 113,000 |
2014/12/15 | 341 | 341 | 337 | 337 | 63,000 |
2014/12/12 | 344 | 344 | 341 | 341 | 113,000 |
2014/12/11 | 341 | 346 | 340 | 344 | 57,000 |
2014/12/10 | 346 | 350 | 343 | 343 | 78,000 |
2014/12/09 | 354 | 355 | 352 | 352 | 100,000 |
2014/12/08 | 366 | 366 | 357 | 357 | 146,000 |
2014/12/05 | 358 | 363 | 358 | 360 | 89,000 |
2014/12/04 | 362 | 363 | 358 | 358 | 60,000 |
2014/12/03 | 361 | 365 | 360 | 360 | 52,000 |
2014/12/02 | 360 | 361 | 358 | 358 | 40,000 |
2014/12/01 | 355 | 360 | 355 | 357 | 88,000 |
2014/11/28 | 357 | 360 | 356 | 356 | 130,000 |
2014/11/27 | 362 | 363 | 356 | 360 | 119,000 |
2014/11/26 | 366 | 367 | 361 | 363 | 66,000 |
2014/11/25 | 372 | 374 | 367 | 368 | 126,000 |
2014/11/21 | 367 | 374 | 365 | 374 | 54,000 |
2014/11/20 | 372 | 375 | 372 | 373 | 17,000 |
2014/11/19 | 377 | 377 | 372 | 372 | 27,000 |
2014/11/18 | 370 | 377 | 370 | 377 | 40,000 |
2014/11/17 | 375 | 375 | 367 | 369 | 50,000 |
2014/11/14 | 376 | 376 | 371 | 374 | 62,000 |
2014/11/13 | 370 | 378 | 369 | 376 | 39,000 |
2014/11/12 | 376 | 378 | 371 | 373 | 82,000 |
2014/11/11 | 373 | 376 | 372 | 374 | 59,000 |
2014/11/10 | 366 | 376 | 362 | 376 | 45,000 |
2014/11/07 | 372 | 372 | 363 | 370 | 73,000 |
2014/11/06 | 379 | 379 | 367 | 372 | 99,000 |
2014/11/05 | 380 | 381 | 373 | 378 | 112,000 |
2014/11/04 | 391 | 394 | 378 | 382 | 369,000 |
2014/10/31 | 328 | 374 | 328 | 367 | 266,000 |
2014/10/30 | 328 | 330 | 325 | 326 | 181,000 |
2014/10/29 | 323 | 329 | 323 | 327 | 35,000 |
2014/10/28 | 327 | 328 | 324 | 325 | 32,000 |
2014/10/27 | 331 | 331 | 323 | 327 | 43,000 |
2014/10/24 | 331 | 335 | 326 | 330 | 48,000 |
2014/10/23 | 326 | 329 | 326 | 326 | 30,000 |
2014/10/22 | 321 | 328 | 321 | 326 | 44,000 |
2014/10/21 | 328 | 328 | 318 | 318 | 29,000 |
2014/10/20 | 317 | 324 | 315 | 324 | 73,000 |
2014/10/17 | 310 | 320 | 308 | 309 | 86,000 |
2014/10/16 | 313 | 320 | 309 | 309 | 134,000 |
2014/10/15 | 322 | 326 | 322 | 323 | 41,000 |
2014/10/14 | 320 | 328 | 320 | 322 | 87,000 |
2014/10/10 | 327 | 330 | 325 | 328 | 84,000 |
2014/10/09 | 340 | 340 | 331 | 331 | 41,000 |
2014/10/08 | 338 | 338 | 333 | 338 | 84,000 |
2014/10/07 | 344 | 344 | 337 | 339 | 65,000 |
2014/10/06 | 340 | 340 | 337 | 339 | 31,000 |
2014/10/03 | 335 | 340 | 334 | 337 | 35,000 |
2014/10/02 | 341 | 341 | 335 | 336 | 64,000 |
2014/10/01 | 344 | 344 | 341 | 342 | 40,000 |
2014/09/30 | 345 | 345 | 339 | 339 | 22,000 |
2014/09/29 | 343 | 343 | 342 | 343 | 44,000 |
2014/09/26 | 338 | 345 | 338 | 341 | 85,000 |
2014/09/25 | 344 | 348 | 344 | 347 | 113,000 |
2014/09/24 | 342 | 344 | 342 | 344 | 51,000 |
2014/09/22 | 346 | 346 | 342 | 342 | 80,000 |
2014/09/19 | 349 | 350 | 343 | 343 | 107,000 |
2014/09/18 | 348 | 350 | 344 | 345 | 109,000 |
2014/09/17 | 352 | 353 | 347 | 347 | 53,000 |
2014/09/16 | 350 | 354 | 350 | 351 | 53,000 |
2014/09/12 | 350 | 355 | 350 | 352 | 144,000 |
2014/09/11 | 354 | 357 | 354 | 355 | 82,000 |
2014/09/10 | 352 | 358 | 352 | 356 | 26,000 |
2014/09/09 | 355 | 356 | 352 | 355 | 24,000 |
2014/09/08 | 354 | 359 | 354 | 355 | 22,000 |
2014/09/05 | 352 | 356 | 352 | 354 | 37,000 |
2014/09/04 | 357 | 357 | 353 | 353 | 11,000 |
2014/09/03 | 351 | 359 | 351 | 358 | 39,000 |
2014/09/02 | 354 | 356 | 348 | 353 | 42,000 |
2014/09/01 | 350 | 353 | 350 | 352 | 26,000 |
2014/08/29 | 352 | 355 | 352 | 353 | 19,000 |
2014/08/28 | 350 | 353 | 347 | 352 | 42,000 |
2014/08/27 | 358 | 358 | 348 | 353 | 53,000 |
2014/08/26 | 358 | 362 | 357 | 358 | 29,000 |
2014/08/25 | 363 | 363 | 358 | 358 | 24,000 |
2014/08/22 | 360 | 363 | 357 | 360 | 37,000 |
2014/08/21 | 356 | 359 | 353 | 359 | 73,000 |
2014/08/20 | 352 | 358 | 350 | 356 | 74,000 |
2014/08/19 | 350 | 354 | 350 | 351 | 37,000 |
2014/08/18 | 352 | 355 | 349 | 351 | 35,000 |
2014/08/15 | 349 | 350 | 346 | 348 | 38,000 |
2014/08/14 | 346 | 346 | 345 | 346 | 17,000 |
2014/08/13 | 345 | 348 | 344 | 345 | 47,000 |
2014/08/12 | 344 | 346 | 341 | 343 | 46,000 |
2014/08/11 | 341 | 341 | 337 | 339 | 39,000 |
2014/08/08 | 337 | 337 | 333 | 334 | 34,000 |
2014/08/07 | 338 | 341 | 334 | 337 | 59,000 |
2014/08/06 | 339 | 344 | 337 | 339 | 48,000 |
2014/08/05 | 352 | 355 | 344 | 344 | 39,000 |
2014/08/04 | 359 | 360 | 351 | 352 | 43,000 |
2014/08/01 | 351 | 353 | 350 | 352 | 25,000 |
2014/07/31 | 356 | 356 | 353 | 353 | 49,000 |
2014/07/30 | 355 | 355 | 350 | 350 | 63,000 |
2014/07/29 | 348 | 356 | 348 | 355 | 70,000 |
2014/07/28 | 351 | 352 | 347 | 347 | 69,000 |
2014/07/25 | 352 | 352 | 347 | 348 | 49,000 |
2014/07/24 | 350 | 351 | 348 | 350 | 35,000 |
2014/07/23 | 345 | 351 | 345 | 350 | 22,000 |
2014/07/22 | 350 | 350 | 345 | 349 | 46,000 |
2014/07/18 | 356 | 356 | 334 | 347 | 91,000 |
2014/07/17 | 354 | 359 | 351 | 358 | 46,000 |
2014/07/16 | 357 | 357 | 353 | 354 | 23,000 |
2014/07/15 | 351 | 354 | 349 | 353 | 30,000 |
2014/07/14 | 352 | 359 | 348 | 353 | 32,000 |
2014/07/11 | 347 | 352 | 342 | 352 | 46,000 |
2014/07/10 | 360 | 360 | 351 | 351 | 44,000 |
2014/07/09 | 359 | 361 | 357 | 360 | 39,000 |
2014/07/08 | 367 | 370 | 360 | 364 | 98,000 |
2014/07/07 | 372 | 372 | 370 | 370 | 22,000 |
2014/07/04 | 370 | 373 | 366 | 372 | 34,000 |
2014/07/03 | 370 | 371 | 367 | 367 | 34,000 |
2014/07/02 | 368 | 374 | 368 | 370 | 74,000 |
2014/07/01 | 364 | 369 | 361 | 367 | 69,000 |
2014/06/30 | 363 | 363 | 358 | 362 | 22,000 |
2014/06/27 | 360 | 364 | 354 | 357 | 46,000 |
2014/06/26 | 358 | 362 | 358 | 361 | 51,000 |
2014/06/25 | 363 | 364 | 356 | 359 | 101,000 |
2014/06/24 | 358 | 361 | 357 | 360 | 96,000 |
2014/06/23 | 358 | 362 | 357 | 359 | 81,000 |
2014/06/20 | 363 | 364 | 358 | 358 | 119,000 |
2014/06/19 | 350 | 356 | 349 | 355 | 63,000 |
2014/06/18 | 354 | 354 | 351 | 351 | 59,000 |
2014/06/17 | 349 | 353 | 349 | 350 | 76,000 |
2014/06/16 | 356 | 366 | 347 | 349 | 70,000 |
2014/06/13 | 344 | 357 | 344 | 354 | 130,000 |
2014/06/12 | 349 | 354 | 347 | 351 | 47,000 |
2014/06/11 | 345 | 355 | 345 | 353 | 95,000 |
2014/06/10 | 349 | 350 | 344 | 348 | 121,000 |
2014/06/09 | 348 | 348 | 337 | 347 | 207,000 |
2014/06/06 | 333 | 338 | 331 | 335 | 112,000 |
2014/06/05 | 331 | 332 | 327 | 331 | 69,000 |
2014/06/04 | 328 | 333 | 328 | 330 | 52,000 |
2014/06/03 | 328 | 331 | 324 | 328 | 128,000 |
2014/06/02 | 323 | 326 | 320 | 323 | 185,000 |
2014/05/30 | 320 | 322 | 318 | 318 | 106,000 |
2014/05/29 | 318 | 320 | 318 | 320 | 31,000 |
2014/05/28 | 323 | 325 | 321 | 321 | 51,000 |
2014/05/27 | 319 | 323 | 318 | 319 | 84,000 |
2014/05/26 | 323 | 323 | 312 | 319 | 142,000 |
2014/05/23 | 307 | 311 | 307 | 308 | 149,000 |
2014/05/22 | 305 | 310 | 304 | 309 | 137,000 |
2014/05/21 | 305 | 305 | 301 | 303 | 110,000 |
2014/05/20 | 312 | 312 | 307 | 310 | 64,000 |
2014/05/19 | 319 | 319 | 312 | 312 | 55,000 |
2014/05/16 | 328 | 328 | 317 | 320 | 167,000 |
2014/05/15 | 330 | 330 | 328 | 330 | 81,000 |
2014/05/14 | 332 | 334 | 330 | 333 | 100,000 |
2014/05/13 | 330 | 334 | 328 | 332 | 137,000 |
2014/05/12 | 335 | 335 | 328 | 328 | 44,000 |
2014/05/09 | 332 | 334 | 332 | 333 | 24,000 |
2014/05/08 | 335 | 338 | 333 | 335 | 87,000 |
2014/05/07 | 341 | 348 | 331 | 332 | 82,000 |
2014/05/02 | 345 | 349 | 345 | 349 | 16,000 |
2014/05/01 | 344 | 351 | 340 | 347 | 62,000 |
2014/04/30 | 338 | 340 | 338 | 339 | 29,000 |
2014/04/28 | 340 | 340 | 336 | 339 | 25,000 |
2014/04/25 | 343 | 343 | 341 | 342 | 48,000 |
2014/04/24 | 340 | 344 | 338 | 341 | 37,000 |
2014/04/23 | 338 | 341 | 338 | 340 | 21,000 |
2014/04/22 | 343 | 343 | 335 | 336 | 44,000 |
2014/04/21 | 345 | 345 | 340 | 345 | 27,000 |
2014/04/18 | 344 | 344 | 339 | 342 | 23,000 |
2014/04/17 | 343 | 349 | 340 | 343 | 74,000 |
2014/04/16 | 332 | 343 | 332 | 339 | 79,000 |
2014/04/15 | 335 | 339 | 331 | 331 | 62,000 |
2014/04/14 | 332 | 341 | 332 | 333 | 41,000 |
2014/04/11 | 330 | 338 | 330 | 334 | 126,000 |
2014/04/10 | 346 | 348 | 335 | 338 | 76,000 |
2014/04/09 | 345 | 346 | 338 | 338 | 91,000 |
2014/04/08 | 360 | 366 | 349 | 350 | 89,000 |
2014/04/07 | 364 | 371 | 362 | 364 | 63,000 |
2014/04/04 | 370 | 374 | 366 | 371 | 64,000 |
2014/04/03 | 380 | 380 | 372 | 372 | 128,000 |
2014/04/02 | 378 | 385 | 377 | 379 | 59,000 |
2014/04/01 | 381 | 381 | 371 | 378 | 112,000 |
2014/03/31 | 397 | 398 | 382 | 386 | 188,000 |
2014/03/28 | 385 | 394 | 385 | 392 | 206,000 |
2014/03/27 | 357 | 377 | 355 | 377 | 166,000 |
2014/03/26 | 360 | 362 | 356 | 360 | 115,000 |
2014/03/25 | 355 | 361 | 347 | 350 | 136,000 |
2014/03/24 | 329 | 352 | 329 | 347 | 111,000 |
2014/03/20 | 337 | 337 | 329 | 329 | 124,000 |
2014/03/19 | 343 | 344 | 335 | 337 | 80,000 |
2014/03/18 | 338 | 342 | 338 | 340 | 30,000 |
2014/03/17 | 337 | 345 | 335 | 337 | 49,000 |
2014/03/14 | 339 | 346 | 335 | 338 | 171,000 |
2014/03/13 | 348 | 352 | 347 | 347 | 51,000 |
2014/03/12 | 361 | 361 | 351 | 351 | 57,000 |
2014/03/11 | 366 | 366 | 359 | 362 | 37,000 |
2014/03/10 | 365 | 366 | 360 | 364 | 39,000 |
2014/03/07 | 365 | 368 | 360 | 365 | 81,000 |
2014/03/06 | 354 | 362 | 353 | 362 | 72,000 |
2014/03/05 | 351 | 354 | 348 | 354 | 49,000 |
2014/03/04 | 340 | 349 | 338 | 348 | 65,000 |
2014/03/03 | 337 | 340 | 336 | 338 | 31,000 |
2014/02/28 | 347 | 353 | 341 | 343 | 49,000 |
2014/02/27 | 352 | 352 | 346 | 346 | 45,000 |
2014/02/26 | 349 | 357 | 349 | 355 | 35,000 |
2014/02/25 | 351 | 355 | 342 | 354 | 140,000 |
2014/02/24 | 340 | 347 | 337 | 344 | 127,000 |
2014/02/21 | 334 | 339 | 334 | 337 | 127,000 |
2014/02/20 | 338 | 339 | 327 | 328 | 204,000 |
2014/02/19 | 344 | 344 | 338 | 338 | 144,000 |
2014/02/18 | 342 | 357 | 336 | 346 | 225,000 |
2014/02/17 | 338 | 344 | 332 | 340 | 51,000 |
2014/02/14 | 354 | 354 | 336 | 338 | 142,000 |
2014/02/13 | 356 | 357 | 354 | 354 | 15,000 |
2014/02/12 | 358 | 363 | 355 | 356 | 91,000 |
2014/02/10 | 356 | 359 | 355 | 358 | 68,000 |
2014/02/07 | 345 | 353 | 345 | 348 | 58,000 |
2014/02/06 | 339 | 355 | 336 | 337 | 79,000 |
2014/02/05 | 340 | 353 | 333 | 334 | 159,000 |
2014/02/04 | 348 | 350 | 335 | 335 | 219,000 |
2014/02/03 | 364 | 365 | 360 | 360 | 93,000 |
2014/01/31 | 375 | 382 | 366 | 370 | 113,000 |
2014/01/30 | 377 | 377 | 371 | 372 | 65,000 |
2014/01/29 | 378 | 384 | 372 | 382 | 79,000 |
2014/01/28 | 373 | 377 | 371 | 372 | 126,000 |
2014/01/27 | 383 | 383 | 375 | 375 | 150,000 |
2014/01/24 | 391 | 396 | 389 | 389 | 124,000 |
2014/01/23 | 406 | 406 | 397 | 399 | 62,000 |
2014/01/22 | 410 | 410 | 404 | 405 | 54,000 |
2014/01/21 | 413 | 413 | 407 | 410 | 81,000 |
2014/01/20 | 415 | 417 | 411 | 413 | 84,000 |
2014/01/17 | 407 | 412 | 405 | 412 | 44,000 |
2014/01/16 | 408 | 408 | 403 | 403 | 48,000 |
2014/01/15 | 397 | 405 | 397 | 405 | 52,000 |
2014/01/14 | 402 | 406 | 396 | 397 | 104,000 |
2014/01/10 | 408 | 411 | 406 | 408 | 70,000 |
2014/01/09 | 413 | 413 | 408 | 411 | 50,000 |
2014/01/08 | 410 | 413 | 410 | 411 | 51,000 |
2014/01/07 | 413 | 413 | 409 | 409 | 45,000 |
2014/01/06 | 415 | 417 | 408 | 413 | 124,000 |