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 |
---|---|---|---|---|---|
2016/12/30 | 344 | 348 | 343 | 348 | 72,000 |
2016/12/29 | 343 | 345 | 343 | 344 | 61,000 |
2016/12/28 | 344 | 347 | 344 | 346 | 28,000 |
2016/12/27 | 347 | 347 | 343 | 344 | 32,000 |
2016/12/26 | 350 | 350 | 346 | 347 | 31,000 |
2016/12/22 | 344 | 348 | 343 | 348 | 52,000 |
2016/12/21 | 349 | 349 | 341 | 343 | 68,000 |
2016/12/20 | 345 | 350 | 345 | 348 | 104,000 |
2016/12/19 | 345 | 345 | 344 | 345 | 57,000 |
2016/12/16 | 347 | 347 | 343 | 346 | 62,000 |
2016/12/15 | 344 | 345 | 340 | 344 | 54,000 |
2016/12/14 | 345 | 345 | 339 | 340 | 54,000 |
2016/12/13 | 336 | 344 | 334 | 343 | 68,000 |
2016/12/12 | 340 | 342 | 331 | 339 | 105,000 |
2016/12/09 | 347 | 347 | 331 | 340 | 195,000 |
2016/12/08 | 344 | 345 | 341 | 345 | 94,000 |
2016/12/07 | 338 | 345 | 335 | 344 | 96,000 |
2016/12/06 | 338 | 338 | 329 | 336 | 139,000 |
2016/12/05 | 338 | 339 | 330 | 339 | 78,000 |
2016/12/02 | 330 | 339 | 330 | 337 | 81,000 |
2016/12/01 | 340 | 340 | 333 | 335 | 84,000 |
2016/11/30 | 328 | 340 | 327 | 338 | 127,000 |
2016/11/29 | 326 | 328 | 325 | 328 | 41,000 |
2016/11/28 | 328 | 328 | 321 | 328 | 71,000 |
2016/11/25 | 328 | 331 | 326 | 326 | 76,000 |
2016/11/24 | 331 | 331 | 323 | 331 | 78,000 |
2016/11/22 | 324 | 330 | 324 | 327 | 125,000 |
2016/11/21 | 322 | 326 | 320 | 322 | 58,000 |
2016/11/18 | 328 | 331 | 323 | 324 | 131,000 |
2016/11/17 | 312 | 322 | 312 | 321 | 85,000 |
2016/11/16 | 311 | 316 | 311 | 315 | 75,000 |
2016/11/15 | 315 | 315 | 310 | 313 | 53,000 |
2016/11/14 | 307 | 316 | 305 | 314 | 85,000 |
2016/11/11 | 305 | 307 | 301 | 305 | 74,000 |
2016/11/10 | 299 | 304 | 299 | 304 | 83,000 |
2016/11/09 | 305 | 305 | 288 | 290 | 100,000 |
2016/11/08 | 305 | 308 | 301 | 305 | 90,000 |
2016/11/07 | 301 | 303 | 296 | 301 | 74,000 |
2016/11/04 | 297 | 301 | 297 | 300 | 37,000 |
2016/11/02 | 306 | 306 | 298 | 300 | 108,000 |
2016/11/01 | 305 | 310 | 303 | 309 | 81,000 |
2016/10/31 | 306 | 306 | 302 | 305 | 61,000 |
2016/10/28 | 304 | 305 | 300 | 305 | 87,000 |
2016/10/27 | 300 | 302 | 300 | 301 | 41,000 |
2016/10/26 | 297 | 300 | 296 | 300 | 40,000 |
2016/10/25 | 304 | 305 | 294 | 298 | 111,000 |
2016/10/24 | 299 | 302 | 296 | 301 | 40,000 |
2016/10/21 | 294 | 298 | 294 | 296 | 46,000 |
2016/10/20 | 290 | 298 | 290 | 294 | 98,000 |
2016/10/19 | 289 | 290 | 288 | 289 | 54,000 |
2016/10/18 | 288 | 288 | 287 | 287 | 13,000 |
2016/10/17 | 286 | 289 | 286 | 288 | 48,000 |
2016/10/14 | 285 | 287 | 285 | 286 | 42,000 |
2016/10/13 | 285 | 286 | 285 | 286 | 31,000 |
2016/10/12 | 285 | 288 | 285 | 286 | 32,000 |
2016/10/11 | 288 | 288 | 282 | 288 | 46,000 |
2016/10/07 | 289 | 289 | 287 | 288 | 26,000 |
2016/10/06 | 288 | 289 | 288 | 289 | 37,000 |
2016/10/05 | 287 | 290 | 287 | 288 | 53,000 |
2016/10/04 | 289 | 289 | 286 | 288 | 43,000 |
2016/10/03 | 287 | 289 | 287 | 287 | 46,000 |
2016/09/30 | 285 | 288 | 283 | 287 | 87,000 |
2016/09/29 | 284 | 287 | 284 | 286 | 51,000 |
2016/09/28 | 282 | 285 | 282 | 283 | 82,000 |
2016/09/27 | 287 | 289 | 284 | 289 | 187,000 |
2016/09/26 | 289 | 291 | 288 | 288 | 131,000 |
2016/09/23 | 284 | 288 | 282 | 287 | 118,000 |
2016/09/21 | 280 | 284 | 280 | 284 | 103,000 |
2016/09/20 | 276 | 283 | 276 | 279 | 114,000 |
2016/09/16 | 281 | 282 | 274 | 274 | 216,000 |
2016/09/15 | 280 | 281 | 279 | 280 | 28,000 |
2016/09/14 | 282 | 284 | 279 | 280 | 123,000 |
2016/09/13 | 285 | 285 | 280 | 283 | 92,000 |
2016/09/12 | 289 | 290 | 282 | 284 | 138,000 |
2016/09/09 | 294 | 294 | 291 | 291 | 47,000 |
2016/09/08 | 290 | 293 | 289 | 292 | 62,000 |
2016/09/07 | 290 | 294 | 290 | 292 | 78,000 |
2016/09/06 | 290 | 292 | 289 | 290 | 70,000 |
2016/09/05 | 287 | 293 | 287 | 289 | 55,000 |
2016/09/02 | 287 | 287 | 286 | 286 | 17,000 |
2016/09/01 | 288 | 288 | 286 | 286 | 38,000 |
2016/08/31 | 284 | 286 | 284 | 286 | 26,000 |
2016/08/30 | 285 | 286 | 284 | 285 | 20,000 |
2016/08/29 | 285 | 285 | 283 | 285 | 30,000 |
2016/08/26 | 284 | 284 | 281 | 282 | 48,000 |
2016/08/25 | 286 | 286 | 283 | 285 | 34,000 |
2016/08/24 | 285 | 286 | 284 | 285 | 25,000 |
2016/08/23 | 285 | 285 | 283 | 283 | 34,000 |
2016/08/22 | 285 | 286 | 283 | 285 | 53,000 |
2016/08/19 | 280 | 284 | 280 | 284 | 246,000 |
2016/08/18 | 281 | 284 | 280 | 280 | 41,000 |
2016/08/17 | 281 | 283 | 280 | 282 | 45,000 |
2016/08/16 | 288 | 288 | 282 | 282 | 39,000 |
2016/08/15 | 283 | 288 | 283 | 287 | 15,000 |
2016/08/12 | 284 | 290 | 284 | 289 | 42,000 |
2016/08/10 | 286 | 286 | 282 | 284 | 20,000 |
2016/08/09 | 288 | 288 | 282 | 286 | 31,000 |
2016/08/08 | 277 | 288 | 277 | 288 | 80,000 |
2016/08/05 | 277 | 277 | 273 | 276 | 25,000 |
2016/08/04 | 274 | 278 | 274 | 277 | 31,000 |
2016/08/03 | 281 | 281 | 272 | 274 | 50,000 |
2016/08/02 | 283 | 284 | 282 | 282 | 39,000 |
2016/08/01 | 285 | 286 | 283 | 284 | 24,000 |
2016/07/29 | 285 | 288 | 285 | 288 | 19,000 |
2016/07/28 | 285 | 287 | 285 | 286 | 42,000 |
2016/07/27 | 286 | 287 | 285 | 285 | 29,000 |
2016/07/26 | 289 | 289 | 285 | 285 | 32,000 |
2016/07/25 | 288 | 289 | 287 | 288 | 55,000 |
2016/07/22 | 284 | 286 | 284 | 286 | 29,000 |
2016/07/21 | 285 | 287 | 284 | 287 | 85,000 |
2016/07/20 | 282 | 285 | 282 | 285 | 47,000 |
2016/07/19 | 283 | 287 | 283 | 286 | 45,000 |
2016/07/15 | 284 | 286 | 284 | 284 | 35,000 |
2016/07/14 | 279 | 283 | 279 | 283 | 46,000 |
2016/07/13 | 283 | 283 | 281 | 282 | 46,000 |
2016/07/12 | 278 | 284 | 278 | 282 | 70,000 |
2016/07/11 | 277 | 278 | 275 | 277 | 59,000 |
2016/07/08 | 274 | 275 | 272 | 272 | 32,000 |
2016/07/07 | 278 | 278 | 275 | 277 | 43,000 |
2016/07/06 | 279 | 279 | 273 | 278 | 56,000 |
2016/07/05 | 279 | 282 | 279 | 280 | 34,000 |
2016/07/04 | 276 | 278 | 274 | 277 | 49,000 |
2016/07/01 | 274 | 276 | 274 | 275 | 18,000 |
2016/06/30 | 276 | 276 | 274 | 274 | 44,000 |
2016/06/29 | 275 | 277 | 275 | 276 | 41,000 |
2016/06/28 | 269 | 272 | 265 | 270 | 65,000 |
2016/06/27 | 273 | 273 | 267 | 269 | 54,000 |
2016/06/24 | 279 | 279 | 264 | 267 | 113,000 |
2016/06/23 | 276 | 278 | 274 | 278 | 83,000 |
2016/06/22 | 278 | 278 | 273 | 275 | 26,000 |
2016/06/21 | 274 | 282 | 270 | 280 | 174,000 |
2016/06/20 | 274 | 279 | 273 | 275 | 45,000 |
2016/06/17 | 271 | 276 | 269 | 274 | 120,000 |
2016/06/16 | 277 | 277 | 265 | 267 | 76,000 |
2016/06/15 | 277 | 277 | 274 | 275 | 52,000 |
2016/06/14 | 273 | 288 | 270 | 277 | 62,000 |
2016/06/13 | 277 | 277 | 273 | 275 | 86,000 |
2016/06/10 | 278 | 278 | 275 | 276 | 155,000 |
2016/06/09 | 280 | 280 | 276 | 278 | 29,000 |
2016/06/08 | 277 | 280 | 276 | 280 | 21,000 |
2016/06/07 | 279 | 279 | 274 | 278 | 38,000 |
2016/06/06 | 273 | 276 | 273 | 276 | 42,000 |
2016/06/03 | 279 | 280 | 277 | 278 | 29,000 |
2016/06/02 | 280 | 280 | 278 | 278 | 20,000 |
2016/06/01 | 282 | 283 | 278 | 279 | 71,000 |
2016/05/31 | 284 | 284 | 281 | 284 | 43,000 |
2016/05/30 | 283 | 286 | 283 | 284 | 12,000 |
2016/05/27 | 285 | 285 | 280 | 282 | 45,000 |
2016/05/26 | 280 | 283 | 279 | 282 | 28,000 |
2016/05/25 | 279 | 280 | 278 | 278 | 42,000 |
2016/05/24 | 275 | 278 | 275 | 276 | 23,000 |
2016/05/23 | 276 | 277 | 275 | 275 | 57,000 |
2016/05/20 | 274 | 276 | 273 | 274 | 39,000 |
2016/05/19 | 274 | 276 | 272 | 275 | 85,000 |
2016/05/18 | 271 | 274 | 270 | 272 | 49,000 |
2016/05/17 | 271 | 272 | 270 | 271 | 46,000 |
2016/05/16 | 275 | 275 | 270 | 270 | 27,000 |
2016/05/13 | 280 | 280 | 271 | 272 | 54,000 |
2016/05/12 | 275 | 277 | 273 | 276 | 36,000 |
2016/05/11 | 275 | 277 | 272 | 273 | 38,000 |
2016/05/10 | 271 | 276 | 270 | 275 | 52,000 |
2016/05/09 | 272 | 274 | 271 | 271 | 51,000 |
2016/05/06 | 278 | 278 | 267 | 273 | 83,000 |
2016/05/02 | 270 | 277 | 268 | 271 | 65,000 |
2016/04/28 | 286 | 288 | 274 | 276 | 86,000 |
2016/04/27 | 285 | 285 | 283 | 284 | 27,000 |
2016/04/26 | 287 | 287 | 282 | 284 | 62,000 |
2016/04/25 | 290 | 290 | 286 | 287 | 103,000 |
2016/04/22 | 285 | 286 | 282 | 286 | 87,000 |
2016/04/21 | 281 | 285 | 281 | 285 | 49,000 |
2016/04/20 | 280 | 283 | 279 | 280 | 51,000 |
2016/04/19 | 278 | 281 | 276 | 280 | 65,000 |
2016/04/18 | 277 | 279 | 276 | 276 | 35,000 |
2016/04/15 | 282 | 283 | 278 | 282 | 54,000 |
2016/04/14 | 278 | 283 | 276 | 283 | 71,000 |
2016/04/13 | 274 | 278 | 274 | 277 | 37,000 |
2016/04/12 | 273 | 278 | 273 | 274 | 63,000 |
2016/04/11 | 274 | 275 | 271 | 273 | 48,000 |
2016/04/08 | 272 | 282 | 269 | 276 | 75,000 |
2016/04/07 | 273 | 278 | 273 | 274 | 45,000 |
2016/04/06 | 276 | 277 | 270 | 273 | 69,000 |
2016/04/05 | 283 | 283 | 275 | 276 | 52,000 |
2016/04/04 | 273 | 283 | 273 | 283 | 87,000 |
2016/04/01 | 289 | 289 | 276 | 276 | 107,000 |
2016/03/31 | 292 | 293 | 289 | 289 | 88,000 |
2016/03/30 | 291 | 292 | 289 | 291 | 67,000 |
2016/03/29 | 290 | 293 | 290 | 292 | 67,000 |
2016/03/28 | 291 | 295 | 287 | 294 | 80,000 |
2016/03/25 | 293 | 293 | 288 | 291 | 103,000 |
2016/03/24 | 292 | 292 | 286 | 288 | 108,000 |
2016/03/23 | 291 | 295 | 289 | 292 | 71,000 |
2016/03/22 | 292 | 294 | 288 | 291 | 107,000 |
2016/03/18 | 294 | 294 | 286 | 287 | 112,000 |
2016/03/17 | 296 | 297 | 294 | 296 | 52,000 |
2016/03/16 | 294 | 295 | 292 | 293 | 43,000 |
2016/03/15 | 295 | 295 | 293 | 295 | 58,000 |
2016/03/14 | 292 | 297 | 292 | 296 | 53,000 |
2016/03/11 | 289 | 293 | 288 | 292 | 92,000 |
2016/03/10 | 287 | 293 | 286 | 291 | 61,000 |
2016/03/09 | 288 | 289 | 284 | 287 | 46,000 |
2016/03/08 | 290 | 292 | 285 | 288 | 51,000 |
2016/03/07 | 291 | 292 | 289 | 291 | 104,000 |
2016/03/04 | 285 | 291 | 282 | 291 | 96,000 |
2016/03/03 | 281 | 285 | 281 | 285 | 45,000 |
2016/03/02 | 281 | 283 | 277 | 281 | 84,000 |
2016/03/01 | 278 | 280 | 274 | 275 | 61,000 |
2016/02/29 | 286 | 287 | 279 | 279 | 74,000 |
2016/02/26 | 283 | 284 | 280 | 282 | 44,000 |
2016/02/25 | 279 | 282 | 277 | 280 | 101,000 |
2016/02/24 | 276 | 277 | 270 | 276 | 73,000 |
2016/02/23 | 279 | 280 | 275 | 276 | 103,000 |
2016/02/22 | 271 | 279 | 271 | 276 | 90,000 |
2016/02/19 | 272 | 272 | 267 | 272 | 61,000 |
2016/02/18 | 271 | 277 | 271 | 273 | 43,000 |
2016/02/17 | 273 | 274 | 267 | 270 | 66,000 |
2016/02/16 | 269 | 279 | 269 | 273 | 69,000 |
2016/02/15 | 280 | 280 | 270 | 274 | 61,000 |
2016/02/12 | 266 | 269 | 257 | 258 | 118,000 |
2016/02/10 | 286 | 288 | 275 | 277 | 128,000 |
2016/02/09 | 289 | 298 | 286 | 286 | 126,000 |
2016/02/08 | 289 | 300 | 289 | 296 | 77,000 |
2016/02/05 | 296 | 302 | 295 | 297 | 78,000 |
2016/02/04 | 298 | 300 | 295 | 299 | 28,000 |
2016/02/03 | 300 | 305 | 297 | 300 | 73,000 |
2016/02/02 | 308 | 308 | 305 | 305 | 98,000 |
2016/02/01 | 305 | 309 | 302 | 309 | 140,000 |
2016/01/29 | 292 | 300 | 290 | 299 | 116,000 |
2016/01/28 | 290 | 292 | 289 | 289 | 37,000 |
2016/01/27 | 285 | 290 | 285 | 290 | 58,000 |
2016/01/26 | 289 | 289 | 283 | 283 | 58,000 |
2016/01/25 | 291 | 292 | 287 | 290 | 40,000 |
2016/01/22 | 283 | 288 | 282 | 288 | 129,000 |
2016/01/21 | 279 | 284 | 275 | 275 | 141,000 |
2016/01/20 | 288 | 288 | 280 | 280 | 94,000 |
2016/01/19 | 292 | 292 | 288 | 289 | 69,000 |
2016/01/18 | 292 | 293 | 286 | 290 | 93,000 |
2016/01/15 | 297 | 297 | 291 | 292 | 99,000 |
2016/01/14 | 295 | 295 | 289 | 292 | 84,000 |
2016/01/13 | 296 | 303 | 296 | 299 | 57,000 |
2016/01/12 | 302 | 302 | 295 | 295 | 138,000 |
2016/01/08 | 304 | 306 | 297 | 302 | 201,000 |
2016/01/07 | 312 | 312 | 303 | 304 | 105,000 |
2016/01/06 | 312 | 315 | 311 | 312 | 73,000 |
2016/01/05 | 311 | 314 | 311 | 313 | 52,000 |
2016/01/04 | 317 | 319 | 313 | 313 | 63,000 |