日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

澁谷工業(6340)の株価時系列情報

澁谷工業(6340)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
1986/12/27 2,150 2,200 2,150 2,200 14,000
1986/12/25 2,210 2,290 2,210 2,290 7,000
1986/12/23 2,260 2,290 2,250 2,250 51,000
1986/12/22 2,250 2,300 2,150 2,300 38,000
1986/12/19 2,240 2,250 2,190 2,250 8,000
1986/12/18 2,210 2,250 2,180 2,250 15,000
1986/12/17 2,230 2,250 2,210 2,250 6,000
1986/12/16 2,250 2,250 2,190 2,220 22,000
1986/12/15 2,260 2,260 2,230 2,260 9,000
1986/12/10 2,260 2,270 2,260 2,270 6,000
1986/12/09 2,250 2,280 2,250 2,280 37,000
1986/12/06 2,290 2,290 2,290 2,290 5,000
1986/12/05 2,300 2,300 2,290 2,290 10,000
1986/12/04 2,290 2,290 2,250 2,290 13,000
1986/12/03 2,260 2,300 2,260 2,300 115,000
1986/12/02 2,240 2,250 2,240 2,240 46,000
1986/12/01 2,190 2,220 2,180 2,220 68,000
1986/11/29 2,150 2,160 2,150 2,160 5,000
1986/11/28 2,150 2,160 2,150 2,150 6,000
1986/11/27 2,140 2,150 2,100 2,150 6,000
1986/11/26 2,160 2,160 2,150 2,150 3,000
1986/11/25 2,150 2,190 2,130 2,190 11,000
1986/11/22 2,170 2,190 2,150 2,150 8,000
1986/11/21 2,130 2,150 2,130 2,150 9,000
1986/11/20 2,100 2,120 2,100 2,120 50,000
1986/11/19 2,110 2,120 2,100 2,110 23,000
1986/11/14 2,120 2,120 2,120 2,120 1,000
1986/11/13 2,130 2,130 2,130 2,130 5,000
1986/11/07 2,140 2,140 2,140 2,140 16,000
1986/11/06 2,120 2,120 2,120 2,120 1,000
1986/11/05 2,100 2,150 2,100 2,150 6,000
1986/11/01 2,100 2,140 2,080 2,140 6,000
1986/10/29 2,140 2,140 2,120 2,140 15,000
1986/10/25 2,140 2,140 2,140 2,140 1,000
1986/10/24 2,100 2,180 2,100 2,100 22,000
1986/10/22 2,060 2,140 2,060 2,140 7,000
1986/10/20 2,140 2,140 2,140 2,140 4,000
1986/10/17 2,180 2,180 2,180 2,180 1,000
1986/10/16 2,180 2,190 2,180 2,190 4,000
1986/10/15 2,190 2,190 2,190 2,190 1,000
1986/10/14 2,100 2,190 2,100 2,190 9,000
1986/10/08 2,200 2,200 2,190 2,190 11,000
1986/10/07 2,200 2,210 2,200 2,200 5,000
1986/10/06 2,190 2,190 2,190 2,190 1,000
1986/10/02 2,180 2,220 2,180 2,220 5,000
1986/10/01 2,220 2,220 2,220 2,220 5,000
1986/09/30 2,220 2,220 2,220 2,220 11,000
1986/09/29 2,220 2,220 2,220 2,220 56,000
1986/09/27 2,220 2,220 2,210 2,220 18,000
1986/09/26 2,180 2,210 2,180 2,210 14,000
1986/09/25 2,230 2,230 2,220 2,220 14,000
1986/09/24 2,200 2,220 2,200 2,220 20,000
1986/09/22 2,200 2,200 2,200 2,200 4,000
1986/09/19 2,180 2,190 2,180 2,190 13,000
1986/09/18 2,170 2,190 2,170 2,190 15,000
1986/09/17 2,140 2,180 2,140 2,170 44,000
1986/09/16 2,180 2,180 2,150 2,180 40,000
1986/09/12 2,150 2,150 2,140 2,150 16,000
1986/09/11 2,100 2,150 2,100 2,150 27,000
1986/09/10 2,140 2,140 2,120 2,140 14,000
1986/09/09 2,100 2,150 2,100 2,150 19,000
1986/09/06 2,080 2,080 2,070 2,070 3,000
1986/09/05 2,060 2,080 2,060 2,080 5,000
1986/09/04 2,090 2,100 2,090 2,100 58,000
1986/09/03 2,100 2,100 2,100 2,100 10,000
1986/09/02 2,100 2,100 2,090 2,090 5,000
1986/09/01 2,080 2,080 2,080 2,080 3,000
1986/08/29 2,070 2,130 2,070 2,130 12,000
1986/08/28 2,100 2,100 2,100 2,100 3,000
1986/08/27 2,100 2,110 2,100 2,100 15,000
1986/08/26 2,080 2,090 2,080 2,080 13,000
1986/08/25 2,090 2,090 2,090 2,090 2,000
1986/08/23 2,100 2,100 2,100 2,100 1,000
1986/08/22 2,100 2,110 2,100 2,110 31,000
1986/08/21 2,060 2,100 2,060 2,100 24,000
1986/08/20 2,100 2,130 2,090 2,100 42,000
1986/08/19 2,110 2,110 2,100 2,100 15,000
1986/08/18 2,110 2,110 2,110 2,110 7,000
1986/08/15 2,120 2,120 2,100 2,100 3,000
1986/08/14 2,090 2,120 2,090 2,120 8,000
1986/08/13 2,110 2,110 2,110 2,110 2,000
1986/08/12 2,110 2,130 2,110 2,130 15,000
1986/08/11 2,090 2,110 2,090 2,110 6,000
1986/08/08 2,110 2,110 2,100 2,100 6,000
1986/08/07 2,110 2,110 2,110 2,110 6,000
1986/08/06 2,100 2,110 2,100 2,110 80,000
1986/08/05 2,100 2,100 2,100 2,100 11,000
1986/08/04 2,090 2,150 2,090 2,140 9,000
1986/08/02 2,100 2,100 2,090 2,100 9,000
1986/08/01 2,100 2,100 2,090 2,100 3,000
1986/07/31 2,100 2,150 2,100 2,130 10,000
1986/07/30 2,140 2,150 2,110 2,110 7,000
1986/07/29 2,100 2,130 2,090 2,130 34,000
1986/07/28 2,140 2,140 2,110 2,110 9,000
1986/07/26 2,150 2,150 2,110 2,110 11,000
1986/07/25 2,150 2,150 2,090 2,110 12,000
1986/07/24 2,140 2,140 2,140 2,140 2,000
1986/07/23 2,150 2,150 2,140 2,150 10,000
1986/07/22 2,100 2,150 2,100 2,150 7,000
1986/07/21 2,100 2,100 2,090 2,100 6,000
1986/07/19 2,130 2,140 2,130 2,130 8,000
1986/07/18 2,120 2,150 2,120 2,150 2,000
1986/07/15 2,160 2,160 2,130 2,160 7,000
1986/07/14 2,170 2,170 2,170 2,170 3,000
1986/07/11 2,170 2,200 2,160 2,200 12,000
1986/07/10 2,170 2,170 2,170 2,170 6,000
1986/07/09 2,180 2,180 2,170 2,170 7,000
1986/07/08 2,190 2,200 2,190 2,200 4,000
1986/07/07 2,190 2,190 2,190 2,190 1,000
1986/07/05 2,170 2,170 2,170 2,170 2,000
1986/07/04 2,180 2,180 2,170 2,170 5,000
1986/07/03 2,190 2,190 2,160 2,180 7,000
1986/07/02 2,160 2,160 2,160 2,160 1,000
1986/07/01 2,150 2,150 2,150 2,150 7,000
1986/06/27 2,180 2,180 2,150 2,150 5,000
1986/06/26 2,170 2,170 2,140 2,170 20,000
1986/06/25 2,200 2,240 2,170 2,170 13,000
1986/06/24 2,180 2,180 2,170 2,180 18,000
1986/06/23 2,170 2,200 2,140 2,200 19,000
1986/06/21 2,140 2,140 2,140 2,140 10,000
1986/06/20 2,170 2,170 2,140 2,140 10,000
1986/06/19 2,140 2,170 2,100 2,170 62,000
1986/06/18 2,130 2,200 2,130 2,140 44,000
1986/06/17 2,140 2,150 2,140 2,140 4,000
1986/06/16 2,180 2,190 2,140 2,180 19,000
1986/06/13 2,250 2,250 2,190 2,190 8,000
1986/06/12 2,250 2,250 2,250 2,250 3,000
1986/06/11 2,190 2,250 2,180 2,250 19,000
1986/06/10 2,200 2,200 2,180 2,200 9,000
1986/06/09 2,200 2,220 2,170 2,200 6,000
1986/06/07 2,180 2,180 2,170 2,170 2,000
1986/06/06 2,170 2,170 2,170 2,170 7,000
1986/06/05 2,170 2,170 2,170 2,170 8,000
1986/06/04 2,170 2,170 2,170 2,170 1,000
1986/06/03 2,170 2,170 2,160 2,160 7,000
1986/06/02 2,170 2,180 2,160 2,160 6,000
1986/05/30 2,130 2,170 2,130 2,150 7,000
1986/05/28 2,090 2,130 2,090 2,130 9,000
1986/05/26 2,160 2,160 2,160 2,160 3,000
1986/05/24 2,160 2,160 2,160 2,160 3,000
1986/05/23 2,200 2,200 2,160 2,160 3,000
1986/05/22 2,210 2,250 2,210 2,210 7,000
1986/05/21 2,250 2,250 2,250 2,250 2,000
1986/05/20 2,250 2,250 2,250 2,250 3,000
1986/05/19 2,210 2,250 2,210 2,250 11,000
1986/05/17 2,200 2,210 2,200 2,210 4,000
1986/05/16 2,220 2,220 2,200 2,200 7,000
1986/05/15 2,200 2,200 2,200 2,200 503,000
1986/05/14 2,200 2,200 2,200 2,200 2,000
1986/05/13 2,200 2,200 2,190 2,200 43,000
1986/05/12 2,220 2,220 2,220 2,220 2,000
1986/05/09 2,220 2,230 2,220 2,220 5,000
1986/05/08 2,200 2,210 2,160 2,210 6,000
1986/05/07 2,150 2,160 2,150 2,160 9,000
1986/05/06 2,200 2,200 2,150 2,150 7,000
1986/05/02 2,200 2,200 2,180 2,200 3,000
1986/05/01 2,220 2,220 2,200 2,200 4,000
1986/04/30 2,230 2,240 2,230 2,240 3,000
1986/04/28 2,250 2,250 2,250 2,250 1,000
1986/04/26 2,290 2,290 2,290 2,290 4,000
1986/04/25 2,230 2,300 2,230 2,280 7,000
1986/04/24 2,280 2,310 2,260 2,260 5,000
1986/04/23 2,280 2,300 2,250 2,250 5,000
1986/04/22 2,320 2,320 2,320 2,320 1,000
1986/04/21 2,320 2,320 2,320 2,320 7,000
1986/04/19 2,280 2,280 2,280 2,280 3,000
1986/04/16 2,350 2,390 2,350 2,360 3,000
1986/04/15 2,360 2,370 2,360 2,370 3,000
1986/04/14 2,400 2,400 2,400 2,400 1,000
1986/04/11 2,400 2,420 2,400 2,400 9,000
1986/04/10 2,450 2,460 2,440 2,440 20,000
1986/04/09 2,430 2,450 2,400 2,450 9,000
1986/04/08 2,450 2,450 2,400 2,440 5,000
1986/04/07 2,430 2,450 2,390 2,450 15,000
1986/04/05 2,400 2,400 2,400 2,400 5,000
1986/04/04 2,400 2,410 2,390 2,390 16,000
1986/04/03 2,380 2,380 2,380 2,380 2,000
1986/04/02 2,380 2,380 2,380 2,380 15,000
1986/04/01 2,350 2,350 2,340 2,340 21,000
1986/03/31 2,350 2,380 2,340 2,350 37,000
1986/03/29 2,340 2,350 2,300 2,350 28,000
1986/03/28 2,350 2,350 2,280 2,300 21,000
1986/03/27 2,350 2,350 2,350 2,350 20,000
1986/03/26 2,360 2,360 2,340 2,350 18,000
1986/03/25 2,330 2,340 2,330 2,330 15,000
1986/03/24 2,330 2,330 2,330 2,330 3,000
1986/03/22 2,340 2,340 2,340 2,340 1,000
1986/03/20 2,340 2,340 2,340 2,340 7,000
1986/03/19 2,340 2,360 2,330 2,340 8,000
1986/03/18 2,400 2,400 2,330 2,340 9,000
1986/03/17 2,400 2,420 2,350 2,350 23,000
1986/03/15 2,390 2,430 2,390 2,430 15,000
1986/03/14 2,330 2,410 2,330 2,410 20,000
1986/03/13 2,390 2,400 2,350 2,350 8,000
1986/03/12 2,370 2,420 2,370 2,420 8,000
1986/03/11 2,380 2,410 2,350 2,410 21,000
1986/03/10 2,420 2,420 2,420 2,420 4,000
1986/03/07 2,400 2,430 2,370 2,430 72,000
1986/03/06 2,350 2,400 2,320 2,400 18,000
1986/03/05 2,390 2,390 2,390 2,390 1,000
1986/03/04 2,300 2,400 2,300 2,400 9,000
1986/03/03 2,350 2,350 2,350 2,350 2,000
1986/03/01 2,350 2,350 2,350 2,350 2,000
1986/02/28 2,350 2,350 2,320 2,320 5,000
1986/02/26 2,330 2,350 2,330 2,350 3,000
1986/02/25 2,340 2,340 2,340 2,340 11,000
1986/02/22 2,340 2,350 2,340 2,350 2,000
1986/02/21 2,350 2,350 2,280 2,350 5,000
1986/02/20 2,330 2,380 2,330 2,350 54,000
1986/02/19 2,340 2,340 2,330 2,330 3,000
1986/02/18 2,350 2,350 2,350 2,350 1,000
1986/02/17 2,380 2,380 2,350 2,380 3,000
1986/02/14 2,370 2,400 2,370 2,400 2,000
1986/02/13 2,380 2,380 2,380 2,380 1,000
1986/02/07 2,280 2,400 2,280 2,400 5,000
1986/02/06 2,350 2,350 2,280 2,280 6,000
1986/02/05 2,360 2,400 2,360 2,400 4,000
1986/02/03 2,310 2,400 2,310 2,400 10,000
1986/01/31 2,380 2,390 2,370 2,390 3,000
1986/01/30 2,370 2,400 2,370 2,390 3,000
1986/01/29 2,400 2,400 2,370 2,370 28,000
1986/01/28 2,380 2,400 2,380 2,400 16,000
1986/01/27 2,400 2,400 2,390 2,390 7,000
1986/01/25 2,380 2,400 2,380 2,400 13,000
1986/01/24 2,390 2,400 2,390 2,400 3,000
1986/01/23 2,410 2,410 2,400 2,400 2,000
1986/01/22 2,410 2,410 2,410 2,410 2,000
1986/01/18 2,410 2,410 2,410 2,410 1,000
1986/01/17 2,450 2,460 2,450 2,450 11,000
1986/01/14 2,480 2,480 2,480 2,480 2,000
1986/01/13 2,460 2,500 2,460 2,500 4,000
1986/01/07 2,490 2,500 2,490 2,500 2,000
1986/01/06 2,510 2,510 2,510 2,510 4,000

このページの先頭へ