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
1990/12/27 2,590 2,600 2,590 2,590 4,000
1990/12/25 2,590 2,590 2,590 2,590 5,000
1990/12/21 2,600 2,600 2,600 2,600 1,000
1990/12/20 2,590 2,590 2,590 2,590 2,000
1990/12/19 2,600 2,600 2,580 2,580 6,000
1990/12/14 2,600 2,600 2,600 2,600 6,000
1990/12/13 2,600 2,600 2,600 2,600 1,000
1990/12/12 2,600 2,600 2,600 2,600 3,000
1990/12/11 2,600 2,600 2,580 2,580 22,000
1990/12/07 2,580 2,580 2,580 2,580 1,000
1990/12/06 2,580 2,580 2,580 2,580 10,000
1990/12/05 2,530 2,600 2,530 2,600 3,000
1990/12/04 2,530 2,540 2,530 2,530 10,000
1990/12/03 2,550 2,550 2,530 2,530 3,000
1990/11/30 2,530 2,530 2,530 2,530 3,000
1990/11/28 2,690 2,690 2,690 2,690 1,000
1990/11/27 2,740 2,740 2,690 2,690 6,000
1990/11/26 2,740 2,740 2,740 2,740 1,000
1990/11/22 2,690 2,710 2,690 2,700 6,000
1990/11/21 2,630 2,630 2,630 2,630 2,000
1990/11/20 2,660 2,700 2,620 2,660 13,000
1990/11/19 2,660 2,660 2,660 2,660 20,000
1990/11/16 2,700 2,700 2,700 2,700 2,000
1990/11/15 2,680 2,710 2,670 2,700 6,000
1990/11/14 2,650 2,660 2,650 2,660 9,000
1990/11/13 2,650 2,650 2,650 2,650 3,000
1990/11/09 2,660 2,660 2,630 2,650 22,000
1990/11/08 2,660 2,660 2,660 2,660 4,000
1990/11/07 2,650 2,650 2,650 2,650 5,000
1990/11/06 2,680 2,680 2,680 2,680 16,000
1990/11/02 2,730 2,730 2,680 2,680 9,000
1990/11/01 2,740 2,740 2,720 2,730 19,000
1990/10/31 2,690 2,760 2,690 2,730 21,000
1990/10/30 2,730 2,730 2,680 2,690 26,000
1990/10/29 2,620 2,650 2,620 2,650 2,000
1990/10/25 2,530 2,530 2,530 2,530 2,000
1990/10/24 2,500 2,510 2,500 2,510 13,000
1990/10/22 2,500 2,500 2,500 2,500 2,000
1990/10/19 2,500 2,510 2,500 2,500 14,000
1990/10/18 2,500 2,500 2,500 2,500 16,000
1990/10/17 2,500 2,500 2,500 2,500 3,000
1990/10/16 2,500 2,500 2,500 2,500 4,000
1990/10/15 2,450 2,500 2,450 2,500 4,000
1990/10/12 2,450 2,490 2,450 2,490 14,000
1990/10/11 2,460 2,500 2,460 2,500 9,000
1990/10/09 2,500 2,540 2,500 2,500 23,000
1990/10/05 2,490 2,500 2,490 2,500 36,000
1990/10/04 2,460 2,500 2,460 2,500 22,000
1990/10/02 2,390 2,500 2,390 2,500 27,000
1990/10/01 2,410 2,410 2,400 2,400 11,000
1990/09/27 2,610 2,610 2,610 2,610 2,000
1990/09/26 2,650 2,650 2,650 2,650 4,000
1990/09/20 2,650 2,650 2,650 2,650 10,000
1990/09/19 2,690 2,700 2,680 2,680 10,000
1990/09/18 2,660 2,700 2,660 2,680 25,000
1990/09/14 2,660 2,660 2,650 2,650 8,000
1990/09/13 2,650 2,650 2,650 2,650 10,000
1990/09/12 2,650 2,650 2,630 2,650 7,000
1990/09/11 2,640 2,650 2,640 2,650 11,000
1990/09/10 2,600 2,600 2,600 2,600 4,000
1990/09/06 2,650 2,650 2,600 2,600 4,000
1990/09/05 2,650 2,650 2,600 2,650 20,000
1990/09/04 2,760 2,760 2,700 2,700 6,000
1990/09/03 2,750 2,760 2,750 2,760 4,000
1990/08/31 2,750 2,750 2,750 2,750 7,000
1990/08/30 2,700 2,700 2,700 2,700 8,000
1990/08/29 2,670 2,670 2,670 2,670 5,000
1990/08/28 2,650 2,670 2,640 2,670 21,000
1990/08/27 2,570 2,570 2,570 2,570 4,000
1990/08/24 2,650 2,650 2,650 2,650 14,000
1990/08/23 2,750 2,750 2,750 2,750 4,000
1990/08/22 2,750 2,750 2,750 2,750 14,000
1990/08/21 2,750 2,750 2,750 2,750 1,000
1990/08/20 2,800 2,800 2,800 2,800 15,000
1990/08/17 2,850 2,850 2,830 2,830 7,000
1990/08/16 2,900 2,900 2,850 2,850 3,000
1990/08/14 2,900 2,900 2,900 2,900 3,000
1990/08/10 2,930 2,930 2,920 2,920 2,000
1990/08/09 2,840 2,840 2,840 2,840 2,000
1990/08/08 2,800 2,900 2,800 2,900 10,000
1990/08/07 2,870 2,870 2,850 2,850 7,000
1990/08/06 3,050 3,050 3,000 3,000 13,000
1990/08/03 3,090 3,090 3,090 3,090 9,000
1990/08/02 3,100 3,130 3,090 3,090 17,000
1990/08/01 3,130 3,150 3,090 3,090 48,000
1990/07/31 3,140 3,150 3,110 3,120 19,000
1990/07/30 3,100 3,140 3,100 3,140 6,000
1990/07/27 3,130 3,200 3,100 3,200 35,000
1990/07/26 3,170 3,170 3,120 3,120 25,000
1990/07/25 3,080 3,120 3,080 3,120 25,000
1990/07/24 3,120 3,130 3,100 3,130 22,000
1990/07/23 3,130 3,130 3,070 3,070 2,000
1990/07/20 3,140 3,140 3,070 3,130 14,000
1990/07/19 3,130 3,150 3,050 3,140 58,000
1990/07/18 3,140 3,140 3,130 3,130 25,000
1990/07/17 3,140 3,170 3,140 3,140 15,000
1990/07/16 3,190 3,190 3,140 3,140 25,000
1990/07/13 3,210 3,210 3,140 3,140 27,000
1990/07/12 3,240 3,250 3,160 3,160 31,000
1990/07/11 3,250 3,250 3,200 3,250 44,000
1990/07/10 3,350 3,350 3,250 3,250 68,000
1990/07/09 3,310 3,360 3,310 3,330 66,000
1990/07/06 3,310 3,320 3,250 3,300 101,000
1990/07/05 3,300 3,350 3,300 3,300 241,000
1990/07/04 3,130 3,270 3,090 3,270 158,000
1990/07/03 3,070 3,130 3,070 3,100 79,000
1990/07/02 3,060 3,080 3,050 3,050 67,000
1990/06/29 3,020 3,050 2,990 3,050 60,000
1990/06/28 3,020 3,020 2,970 3,000 13,000
1990/06/27 3,010 3,030 3,000 3,020 146,000
1990/06/26 3,000 3,000 2,970 3,000 67,000
1990/06/25 3,000 3,030 2,980 3,000 50,000
1990/06/22 3,040 3,040 2,990 3,000 71,000
1990/06/21 2,990 3,020 2,960 3,000 53,000
1990/06/20 2,940 2,970 2,940 2,970 18,000
1990/06/19 2,970 3,000 2,970 2,970 52,000
1990/06/18 2,970 2,980 2,940 2,970 25,000
1990/06/15 2,990 3,000 2,970 2,990 62,000
1990/06/14 3,060 3,070 2,980 3,000 97,000
1990/06/13 2,850 3,020 2,850 3,020 274,000
1990/06/12 2,850 2,860 2,840 2,850 64,000
1990/06/11 2,850 2,850 2,850 2,850 20,000
1990/06/08 2,840 2,860 2,840 2,860 42,000
1990/06/07 2,850 2,850 2,830 2,850 94,000
1990/06/05 2,830 2,850 2,830 2,840 32,000
1990/06/04 2,800 2,830 2,800 2,830 11,000
1990/06/01 2,820 2,820 2,790 2,800 17,000
1990/05/31 2,800 2,840 2,790 2,790 14,000
1990/05/30 2,780 2,800 2,780 2,780 13,000
1990/05/29 2,830 2,850 2,780 2,780 53,000
1990/05/28 2,780 2,840 2,780 2,840 14,000
1990/05/25 2,850 2,850 2,850 2,850 53,000
1990/05/24 2,850 2,850 2,830 2,850 53,000
1990/05/23 2,840 2,850 2,790 2,850 49,000
1990/05/22 2,850 2,850 2,800 2,850 83,000
1990/05/21 2,850 2,860 2,800 2,850 43,000
1990/05/18 2,810 2,850 2,800 2,850 108,000
1990/05/17 2,730 2,790 2,730 2,790 42,000
1990/05/16 2,740 2,740 2,730 2,730 39,000
1990/05/15 2,710 2,740 2,700 2,740 24,000
1990/05/14 2,700 2,710 2,700 2,710 36,000
1990/05/11 2,670 2,700 2,670 2,700 16,000
1990/05/10 2,670 2,670 2,670 2,670 8,000
1990/05/09 2,670 2,670 2,670 2,670 2,000
1990/05/08 2,670 2,700 2,670 2,700 15,000
1990/05/07 2,670 2,700 2,670 2,700 23,000
1990/05/02 2,650 2,650 2,630 2,630 19,000
1990/05/01 2,630 2,650 2,620 2,650 7,000
1990/04/27 2,610 2,650 2,610 2,620 13,000
1990/04/26 2,610 2,610 2,610 2,610 4,000
1990/04/25 2,610 2,610 2,610 2,610 4,000
1990/04/24 2,630 2,630 2,600 2,600 10,000
1990/04/23 2,600 2,650 2,600 2,650 9,000
1990/04/20 2,660 2,660 2,650 2,650 9,000
1990/04/19 2,660 2,660 2,660 2,660 2,000
1990/04/18 2,620 2,620 2,600 2,600 22,000
1990/04/17 2,580 2,660 2,570 2,660 24,000
1990/04/13 2,570 2,570 2,570 2,570 4,000
1990/04/12 2,570 2,570 2,570 2,570 2,000
1990/04/11 2,570 2,600 2,570 2,570 8,000
1990/04/10 2,570 2,570 2,570 2,570 2,000
1990/04/09 2,580 2,580 2,570 2,570 5,000
1990/04/06 2,560 2,570 2,560 2,570 14,000
1990/04/03 2,640 2,640 2,640 2,640 2,000
1990/03/30 2,720 2,720 2,660 2,660 16,000
1990/03/29 2,720 2,720 2,720 2,720 3,000
1990/03/28 2,760 2,760 2,760 2,760 4,000
1990/03/27 2,810 2,830 2,790 2,800 22,000
1990/03/26 2,830 2,900 2,830 2,830 311,000
1990/03/23 2,650 2,850 2,590 2,850 200,000
1990/03/22 2,650 2,650 2,610 2,650 31,000
1990/03/20 2,660 2,660 2,640 2,650 27,000
1990/03/19 2,770 2,770 2,690 2,690 25,000
1990/03/16 2,790 2,790 2,770 2,770 23,000
1990/03/15 2,770 2,800 2,770 2,770 37,000
1990/03/14 2,810 2,810 2,770 2,800 33,000
1990/03/13 2,810 2,820 2,800 2,800 77,000
1990/03/12 2,810 2,820 2,800 2,820 55,000
1990/03/09 2,820 2,820 2,790 2,800 106,000
1990/03/08 2,650 2,800 2,650 2,800 53,000
1990/03/07 2,650 2,690 2,650 2,660 23,000
1990/03/06 2,610 2,700 2,610 2,660 34,000
1990/03/05 2,560 2,600 2,560 2,600 5,000
1990/03/02 2,550 2,550 2,530 2,530 6,000
1990/03/01 2,500 2,500 2,500 2,500 7,000
1990/02/28 2,480 2,510 2,480 2,510 2,000
1990/02/27 2,400 2,400 2,400 2,400 3,000
1990/02/26 2,590 2,590 2,500 2,500 28,000
1990/02/23 2,630 2,640 2,630 2,630 13,000
1990/02/22 2,650 2,670 2,630 2,650 19,000
1990/02/21 2,680 2,680 2,670 2,670 19,000
1990/02/20 2,680 2,700 2,680 2,700 23,000
1990/02/19 2,720 2,720 2,720 2,720 3,000
1990/02/16 2,710 2,730 2,710 2,720 12,000
1990/02/15 2,690 2,700 2,690 2,690 25,000
1990/02/14 2,650 2,700 2,650 2,680 8,000
1990/02/13 2,670 2,700 2,670 2,700 7,000
1990/02/09 2,770 2,770 2,670 2,670 21,000
1990/02/08 2,770 2,770 2,760 2,760 11,000
1990/02/07 2,770 2,780 2,770 2,770 23,000
1990/02/06 2,770 2,800 2,770 2,780 27,000
1990/02/05 2,770 2,790 2,770 2,770 12,000
1990/02/02 2,730 2,730 2,650 2,720 16,000
1990/02/01 2,780 2,780 2,680 2,690 12,000
1990/01/31 2,750 2,790 2,700 2,750 25,000
1990/01/30 2,800 2,800 2,760 2,760 15,000
1990/01/29 2,800 2,800 2,760 2,770 48,000
1990/01/26 2,800 2,820 2,800 2,820 31,000
1990/01/25 2,800 2,820 2,780 2,780 41,000
1990/01/24 2,800 2,840 2,790 2,820 97,000
1990/01/23 2,800 2,800 2,780 2,800 92,000
1990/01/22 2,800 2,810 2,790 2,800 33,000
1990/01/19 2,810 2,810 2,800 2,810 69,000
1990/01/18 2,780 2,810 2,780 2,810 79,000
1990/01/17 2,740 2,780 2,740 2,770 41,000
1990/01/16 2,810 2,810 2,730 2,740 48,000
1990/01/12 2,810 2,810 2,810 2,810 11,000
1990/01/11 2,780 2,820 2,780 2,800 33,000
1990/01/10 2,800 2,800 2,750 2,800 51,000
1990/01/09 2,770 2,800 2,750 2,800 15,000
1990/01/08 2,800 2,800 2,770 2,800 6,000
1990/01/05 2,770 2,780 2,750 2,760 28,000
1990/01/04 2,820 2,820 2,780 2,780 3,000

このページの先頭へ