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 |
---|---|---|---|---|---|
2017/12/29 | 2,028 | 2,045 | 2,024 | 2,024 | 3,000 |
2017/12/28 | 2,043 | 2,043 | 2,023 | 2,028 | 4,700 |
2017/12/27 | 2,045 | 2,055 | 2,001 | 2,041 | 8,600 |
2017/12/26 | 2,046 | 2,049 | 2,021 | 2,046 | 6,700 |
2017/12/25 | 2,068 | 2,068 | 2,024 | 2,050 | 9,800 |
2017/12/22 | 2,038 | 2,045 | 2,023 | 2,045 | 6,800 |
2017/12/21 | 2,015 | 2,048 | 2,015 | 2,039 | 6,600 |
2017/12/20 | 2,015 | 2,028 | 2,011 | 2,020 | 8,100 |
2017/12/19 | 2,029 | 2,033 | 2,011 | 2,017 | 4,000 |
2017/12/18 | 2,048 | 2,053 | 2,017 | 2,030 | 7,700 |
2017/12/15 | 2,040 | 2,050 | 2,020 | 2,048 | 8,900 |
2017/12/14 | 2,029 | 2,037 | 2,016 | 2,037 | 9,100 |
2017/12/13 | 2,042 | 2,042 | 2,012 | 2,022 | 7,400 |
2017/12/12 | 2,041 | 2,041 | 2,020 | 2,033 | 7,000 |
2017/12/11 | 2,059 | 2,059 | 2,005 | 2,034 | 14,100 |
2017/12/08 | 1,967 | 2,018 | 1,967 | 2,012 | 16,000 |
2017/12/07 | 2,015 | 2,046 | 1,993 | 2,017 | 11,100 |
2017/12/06 | 2,019 | 2,028 | 1,985 | 1,986 | 8,000 |
2017/12/05 | 2,075 | 2,075 | 1,937 | 2,020 | 15,600 |
2017/12/04 | 1,999 | 2,100 | 1,991 | 2,032 | 22,100 |
2017/12/01 | 1,917 | 1,945 | 1,917 | 1,940 | 7,900 |
2017/11/30 | 1,910 | 1,931 | 1,908 | 1,916 | 7,100 |
2017/11/29 | 1,920 | 1,939 | 1,901 | 1,916 | 5,800 |
2017/11/28 | 1,905 | 1,917 | 1,905 | 1,916 | 4,500 |
2017/11/27 | 1,891 | 1,913 | 1,891 | 1,910 | 6,900 |
2017/11/24 | 1,893 | 1,919 | 1,872 | 1,891 | 10,300 |
2017/11/22 | 1,897 | 1,899 | 1,881 | 1,888 | 4,200 |
2017/11/21 | 1,892 | 1,903 | 1,870 | 1,890 | 10,600 |
2017/11/20 | 1,898 | 1,912 | 1,880 | 1,895 | 6,400 |
2017/11/17 | 1,942 | 1,960 | 1,866 | 1,898 | 18,300 |
2017/11/16 | 1,935 | 1,957 | 1,930 | 1,939 | 8,800 |
2017/11/15 | 1,984 | 1,984 | 1,917 | 1,924 | 16,600 |
2017/11/14 | 1,999 | 2,037 | 1,972 | 1,997 | 11,800 |
2017/11/13 | 2,050 | 2,050 | 1,977 | 1,993 | 16,400 |
2017/11/10 | 2,014 | 2,047 | 2,014 | 2,044 | 8,100 |
2017/11/09 | 2,086 | 2,106 | 2,019 | 2,055 | 18,500 |
2017/11/08 | 2,001 | 2,064 | 2,001 | 2,064 | 15,900 |
2017/11/07 | 2,120 | 2,143 | 2,062 | 2,076 | 18,300 |
2017/11/06 | 2,110 | 2,128 | 2,090 | 2,112 | 8,700 |
2017/11/02 | 2,126 | 2,126 | 2,088 | 2,110 | 7,800 |
2017/11/01 | 2,130 | 2,163 | 2,121 | 2,139 | 13,500 |
2017/10/31 | 2,114 | 2,115 | 2,094 | 2,104 | 12,400 |
2017/10/30 | 2,072 | 2,124 | 2,070 | 2,107 | 20,900 |
2017/10/27 | 2,082 | 2,109 | 2,051 | 2,086 | 12,200 |
2017/10/26 | 2,086 | 2,086 | 2,040 | 2,057 | 13,800 |
2017/10/25 | 2,149 | 2,150 | 2,065 | 2,094 | 23,200 |
2017/10/24 | 2,084 | 2,140 | 2,084 | 2,121 | 27,300 |
2017/10/23 | 2,065 | 2,103 | 2,065 | 2,095 | 29,000 |
2017/10/20 | 2,026 | 2,047 | 2,026 | 2,047 | 9,700 |
2017/10/19 | 2,039 | 2,057 | 2,023 | 2,047 | 12,700 |
2017/10/18 | 2,041 | 2,049 | 2,035 | 2,049 | 7,600 |
2017/10/17 | 2,048 | 2,056 | 2,020 | 2,042 | 12,900 |
2017/10/16 | 2,010 | 2,074 | 2,010 | 2,058 | 16,800 |
2017/10/13 | 2,011 | 2,044 | 1,992 | 2,019 | 16,400 |
2017/10/12 | 2,029 | 2,029 | 1,993 | 2,014 | 9,200 |
2017/10/11 | 1,999 | 2,011 | 1,979 | 2,002 | 8,100 |
2017/10/10 | 1,982 | 2,016 | 1,976 | 2,006 | 12,600 |
2017/10/06 | 1,982 | 2,009 | 1,981 | 1,989 | 7,000 |
2017/10/05 | 1,986 | 2,006 | 1,986 | 2,001 | 4,200 |
2017/10/04 | 2,030 | 2,030 | 1,995 | 2,006 | 6,200 |
2017/10/03 | 2,044 | 2,044 | 2,002 | 2,025 | 6,300 |
2017/10/02 | 2,018 | 2,035 | 1,997 | 2,002 | 11,800 |
2017/09/29 | 2,035 | 2,035 | 1,997 | 2,005 | 7,300 |
2017/09/28 | 2,043 | 2,043 | 1,963 | 2,035 | 17,700 |
2017/09/27 | 2,060 | 2,060 | 2,010 | 2,027 | 7,700 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 400 | 414 | 400 | 412 | 149,000 |
2017/09/25 | 397 | 400 | 397 | 400 | 60,000 |
2017/09/22 | 397 | 398 | 391 | 394 | 85,000 |
2017/09/21 | 400 | 401 | 397 | 398 | 75,000 |
2017/09/20 | 397 | 400 | 396 | 399 | 52,000 |
2017/09/19 | 396 | 398 | 389 | 397 | 64,000 |
2017/09/15 | 387 | 398 | 387 | 397 | 130,000 |
2017/09/14 | 388 | 392 | 385 | 387 | 54,000 |
2017/09/13 | 385 | 392 | 384 | 385 | 51,000 |
2017/09/12 | 382 | 391 | 379 | 385 | 147,000 |
2017/09/11 | 381 | 381 | 375 | 381 | 53,000 |
2017/09/08 | 377 | 380 | 373 | 379 | 77,000 |
2017/09/07 | 377 | 383 | 375 | 381 | 72,000 |
2017/09/06 | 359 | 378 | 359 | 377 | 96,000 |
2017/09/05 | 376 | 380 | 363 | 364 | 46,000 |
2017/09/04 | 372 | 375 | 371 | 373 | 51,000 |
2017/09/01 | 368 | 378 | 368 | 377 | 47,000 |
2017/08/31 | 375 | 375 | 368 | 368 | 36,000 |
2017/08/30 | 376 | 376 | 371 | 376 | 42,000 |
2017/08/29 | 374 | 375 | 369 | 373 | 37,000 |
2017/08/28 | 369 | 375 | 369 | 372 | 31,000 |
2017/08/25 | 374 | 374 | 366 | 370 | 56,000 |
2017/08/24 | 364 | 373 | 363 | 373 | 55,000 |
2017/08/23 | 361 | 371 | 355 | 366 | 62,000 |
2017/08/22 | 368 | 368 | 356 | 356 | 93,000 |
2017/08/21 | 372 | 373 | 364 | 367 | 38,000 |
2017/08/18 | 374 | 374 | 367 | 368 | 21,000 |
2017/08/17 | 376 | 383 | 373 | 374 | 53,000 |
2017/08/16 | 375 | 378 | 371 | 373 | 24,000 |
2017/08/15 | 368 | 377 | 368 | 372 | 66,000 |
2017/08/14 | 370 | 370 | 362 | 364 | 61,000 |
2017/08/10 | 364 | 371 | 364 | 371 | 30,000 |
2017/08/09 | 366 | 369 | 362 | 364 | 81,000 |
2017/08/08 | 366 | 368 | 365 | 368 | 22,000 |
2017/08/07 | 372 | 375 | 365 | 368 | 28,000 |
2017/08/04 | 364 | 366 | 364 | 364 | 12,000 |
2017/08/03 | 365 | 369 | 363 | 365 | 37,000 |
2017/08/02 | 367 | 368 | 362 | 366 | 39,000 |
2017/08/01 | 364 | 367 | 363 | 366 | 46,000 |
2017/07/31 | 364 | 365 | 363 | 363 | 23,000 |
2017/07/28 | 366 | 366 | 364 | 366 | 34,000 |
2017/07/27 | 372 | 372 | 366 | 366 | 32,000 |
2017/07/26 | 370 | 370 | 369 | 370 | 8,000 |
2017/07/25 | 378 | 378 | 367 | 371 | 43,000 |
2017/07/24 | 368 | 374 | 366 | 373 | 38,000 |
2017/07/21 | 370 | 372 | 365 | 367 | 27,000 |
2017/07/20 | 370 | 371 | 366 | 370 | 34,000 |
2017/07/19 | 367 | 373 | 367 | 367 | 35,000 |
2017/07/18 | 371 | 372 | 365 | 365 | 29,000 |
2017/07/14 | 372 | 375 | 372 | 374 | 55,000 |
2017/07/13 | 372 | 373 | 369 | 372 | 63,000 |
2017/07/12 | 366 | 368 | 363 | 367 | 42,000 |
2017/07/11 | 370 | 371 | 369 | 369 | 55,000 |
2017/07/10 | 366 | 372 | 366 | 369 | 47,000 |
2017/07/07 | 365 | 365 | 362 | 364 | 118,000 |
2017/07/06 | 364 | 365 | 364 | 364 | 11,000 |
2017/07/05 | 363 | 366 | 362 | 363 | 26,000 |
2017/07/04 | 364 | 365 | 363 | 364 | 36,000 |
2017/07/03 | 361 | 362 | 361 | 362 | 19,000 |
2017/06/30 | 364 | 364 | 362 | 363 | 22,000 |
2017/06/29 | 360 | 366 | 360 | 364 | 31,000 |
2017/06/28 | 359 | 362 | 358 | 358 | 32,000 |
2017/06/27 | 365 | 365 | 360 | 362 | 18,000 |
2017/06/26 | 368 | 368 | 366 | 366 | 20,000 |
2017/06/23 | 368 | 368 | 366 | 367 | 23,000 |
2017/06/22 | 362 | 370 | 361 | 366 | 45,000 |
2017/06/21 | 367 | 370 | 366 | 366 | 41,000 |
2017/06/20 | 363 | 367 | 363 | 367 | 46,000 |
2017/06/19 | 363 | 364 | 360 | 362 | 53,000 |
2017/06/16 | 349 | 366 | 349 | 366 | 103,000 |
2017/06/15 | 352 | 352 | 350 | 350 | 6,000 |
2017/06/14 | 352 | 353 | 350 | 350 | 36,000 |
2017/06/13 | 352 | 354 | 350 | 352 | 33,000 |
2017/06/12 | 353 | 353 | 350 | 350 | 41,000 |
2017/06/09 | 354 | 355 | 350 | 352 | 61,000 |
2017/06/08 | 356 | 359 | 354 | 356 | 33,000 |
2017/06/07 | 359 | 363 | 357 | 358 | 35,000 |
2017/06/06 | 361 | 363 | 359 | 359 | 29,000 |
2017/06/05 | 363 | 364 | 362 | 363 | 30,000 |
2017/06/02 | 359 | 364 | 357 | 364 | 56,000 |
2017/06/01 | 352 | 356 | 352 | 356 | 30,000 |
2017/05/31 | 352 | 355 | 352 | 352 | 27,000 |
2017/05/30 | 359 | 359 | 353 | 355 | 19,000 |
2017/05/29 | 361 | 361 | 357 | 358 | 15,000 |
2017/05/26 | 362 | 364 | 359 | 361 | 40,000 |
2017/05/25 | 359 | 362 | 359 | 361 | 54,000 |
2017/05/24 | 356 | 358 | 356 | 357 | 18,000 |
2017/05/23 | 354 | 354 | 353 | 354 | 27,000 |
2017/05/22 | 355 | 356 | 350 | 354 | 53,000 |
2017/05/19 | 350 | 355 | 350 | 355 | 44,000 |
2017/05/18 | 354 | 354 | 350 | 353 | 40,000 |
2017/05/17 | 356 | 356 | 354 | 355 | 18,000 |
2017/05/16 | 355 | 356 | 353 | 356 | 52,000 |
2017/05/15 | 357 | 358 | 354 | 355 | 46,000 |
2017/05/12 | 355 | 357 | 353 | 357 | 36,000 |
2017/05/11 | 357 | 360 | 357 | 359 | 59,000 |
2017/05/10 | 354 | 359 | 354 | 359 | 45,000 |
2017/05/09 | 358 | 359 | 355 | 359 | 40,000 |
2017/05/08 | 351 | 359 | 351 | 359 | 63,000 |
2017/05/02 | 349 | 354 | 345 | 352 | 49,000 |
2017/05/01 | 344 | 352 | 342 | 351 | 38,000 |
2017/04/28 | 347 | 347 | 342 | 342 | 33,000 |
2017/04/27 | 347 | 349 | 346 | 349 | 35,000 |
2017/04/26 | 346 | 348 | 343 | 346 | 35,000 |
2017/04/25 | 340 | 345 | 340 | 344 | 45,000 |
2017/04/24 | 341 | 341 | 339 | 340 | 25,000 |
2017/04/21 | 336 | 338 | 335 | 338 | 38,000 |
2017/04/20 | 335 | 337 | 335 | 336 | 26,000 |
2017/04/19 | 337 | 339 | 336 | 336 | 44,000 |
2017/04/18 | 335 | 342 | 335 | 337 | 34,000 |
2017/04/17 | 332 | 336 | 332 | 334 | 22,000 |
2017/04/14 | 336 | 336 | 331 | 334 | 68,000 |
2017/04/13 | 335 | 337 | 332 | 335 | 73,000 |
2017/04/12 | 334 | 336 | 331 | 336 | 68,000 |
2017/04/11 | 337 | 341 | 337 | 338 | 27,000 |
2017/04/10 | 342 | 342 | 337 | 341 | 26,000 |
2017/04/07 | 340 | 344 | 339 | 340 | 27,000 |
2017/04/06 | 340 | 342 | 337 | 340 | 36,000 |
2017/04/05 | 346 | 349 | 343 | 344 | 31,000 |
2017/04/04 | 351 | 354 | 345 | 346 | 79,000 |
2017/04/03 | 354 | 355 | 351 | 353 | 33,000 |
2017/03/31 | 360 | 362 | 353 | 354 | 94,000 |
2017/03/30 | 364 | 365 | 358 | 359 | 21,000 |
2017/03/29 | 368 | 368 | 363 | 367 | 27,000 |
2017/03/28 | 365 | 370 | 365 | 370 | 64,000 |
2017/03/27 | 369 | 369 | 365 | 366 | 54,000 |
2017/03/24 | 363 | 369 | 363 | 367 | 44,000 |
2017/03/23 | 364 | 366 | 362 | 363 | 27,000 |
2017/03/22 | 368 | 369 | 363 | 364 | 38,000 |
2017/03/21 | 373 | 373 | 369 | 370 | 65,000 |
2017/03/17 | 366 | 378 | 366 | 378 | 130,000 |
2017/03/16 | 366 | 367 | 365 | 367 | 46,000 |
2017/03/15 | 370 | 370 | 365 | 366 | 37,000 |
2017/03/14 | 370 | 371 | 365 | 370 | 49,000 |
2017/03/13 | 366 | 370 | 364 | 369 | 71,000 |
2017/03/10 | 370 | 370 | 361 | 365 | 113,000 |
2017/03/09 | 366 | 368 | 363 | 364 | 71,000 |
2017/03/08 | 361 | 365 | 360 | 365 | 161,000 |
2017/03/07 | 349 | 355 | 349 | 353 | 52,000 |
2017/03/06 | 349 | 350 | 347 | 349 | 30,000 |
2017/03/03 | 353 | 353 | 347 | 348 | 70,000 |
2017/03/02 | 355 | 356 | 353 | 354 | 60,000 |
2017/03/01 | 356 | 356 | 353 | 354 | 45,000 |
2017/02/28 | 356 | 360 | 355 | 356 | 50,000 |
2017/02/27 | 359 | 359 | 352 | 356 | 67,000 |
2017/02/24 | 357 | 360 | 357 | 359 | 55,000 |
2017/02/23 | 353 | 358 | 353 | 357 | 36,000 |
2017/02/22 | 353 | 355 | 353 | 353 | 11,000 |
2017/02/21 | 351 | 353 | 351 | 353 | 26,000 |
2017/02/20 | 350 | 351 | 350 | 351 | 13,000 |
2017/02/17 | 351 | 353 | 350 | 352 | 36,000 |
2017/02/16 | 350 | 352 | 350 | 350 | 13,000 |
2017/02/15 | 354 | 354 | 349 | 350 | 55,000 |
2017/02/14 | 354 | 354 | 350 | 350 | 22,000 |
2017/02/13 | 351 | 357 | 347 | 352 | 56,000 |
2017/02/10 | 343 | 346 | 343 | 345 | 73,000 |
2017/02/09 | 340 | 342 | 340 | 341 | 47,000 |
2017/02/08 | 342 | 345 | 342 | 343 | 53,000 |
2017/02/07 | 343 | 345 | 341 | 341 | 63,000 |
2017/02/06 | 342 | 345 | 342 | 343 | 45,000 |
2017/02/03 | 340 | 343 | 340 | 341 | 16,000 |
2017/02/02 | 342 | 344 | 340 | 340 | 29,000 |
2017/02/01 | 341 | 343 | 340 | 342 | 41,000 |
2017/01/31 | 345 | 347 | 342 | 342 | 30,000 |
2017/01/30 | 349 | 353 | 347 | 348 | 41,000 |
2017/01/27 | 351 | 354 | 350 | 351 | 27,000 |
2017/01/26 | 351 | 353 | 350 | 351 | 38,000 |
2017/01/25 | 354 | 354 | 348 | 351 | 51,000 |
2017/01/24 | 345 | 350 | 345 | 349 | 23,000 |
2017/01/23 | 350 | 350 | 347 | 347 | 19,000 |
2017/01/20 | 349 | 355 | 349 | 352 | 22,000 |
2017/01/19 | 347 | 352 | 342 | 348 | 49,000 |
2017/01/18 | 348 | 349 | 341 | 346 | 68,000 |
2017/01/17 | 349 | 350 | 349 | 349 | 28,000 |
2017/01/16 | 354 | 354 | 350 | 353 | 28,000 |
2017/01/13 | 356 | 357 | 354 | 356 | 28,000 |
2017/01/12 | 359 | 359 | 354 | 356 | 59,000 |
2017/01/11 | 361 | 361 | 359 | 360 | 35,000 |
2017/01/10 | 361 | 361 | 357 | 361 | 59,000 |
2017/01/06 | 350 | 361 | 350 | 361 | 78,000 |
2017/01/05 | 359 | 359 | 353 | 357 | 60,000 |
2017/01/04 | 348 | 358 | 348 | 358 | 111,000 |