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 |
---|---|---|---|---|---|
1998/12/30 | 720 | 750 | 720 | 750 | 5,000 |
1998/12/29 | 718 | 718 | 716 | 718 | 7,000 |
1998/12/28 | 730 | 730 | 717 | 717 | 8,000 |
1998/12/25 | 726 | 726 | 720 | 720 | 6,000 |
1998/12/24 | 730 | 731 | 730 | 731 | 13,000 |
1998/12/22 | 742 | 762 | 742 | 747 | 6,000 |
1998/12/21 | 741 | 742 | 741 | 742 | 2,000 |
1998/12/18 | 755 | 755 | 740 | 740 | 5,000 |
1998/12/16 | 788 | 788 | 750 | 750 | 6,000 |
1998/12/15 | 770 | 790 | 770 | 790 | 12,000 |
1998/12/14 | 763 | 763 | 763 | 763 | 1,000 |
1998/12/11 | 761 | 761 | 760 | 760 | 25,000 |
1998/12/10 | 771 | 771 | 771 | 771 | 1,000 |
1998/12/09 | 771 | 771 | 771 | 771 | 1,000 |
1998/12/08 | 760 | 761 | 760 | 761 | 2,000 |
1998/12/07 | 778 | 778 | 778 | 778 | 1,000 |
1998/12/04 | 761 | 761 | 760 | 760 | 5,000 |
1998/12/03 | 770 | 770 | 770 | 770 | 3,000 |
1998/12/02 | 800 | 800 | 800 | 800 | 3,000 |
1998/12/01 | 764 | 800 | 764 | 800 | 8,000 |
1998/11/30 | 759 | 765 | 759 | 764 | 4,000 |
1998/11/27 | 808 | 809 | 808 | 809 | 15,000 |
1998/11/26 | 808 | 810 | 808 | 810 | 7,000 |
1998/11/25 | 830 | 830 | 810 | 810 | 7,000 |
1998/11/24 | 781 | 810 | 781 | 810 | 13,000 |
1998/11/20 | 780 | 781 | 780 | 781 | 5,000 |
1998/11/19 | 750 | 760 | 750 | 760 | 4,000 |
1998/11/18 | 738 | 750 | 738 | 750 | 4,000 |
1998/11/16 | 715 | 720 | 715 | 720 | 9,000 |
1998/11/13 | 707 | 710 | 707 | 710 | 3,000 |
1998/11/12 | 705 | 705 | 705 | 705 | 12,000 |
1998/11/11 | 687 | 700 | 687 | 700 | 2,000 |
1998/11/10 | 680 | 680 | 680 | 680 | 1,000 |
1998/11/09 | 680 | 680 | 680 | 680 | 2,000 |
1998/11/06 | 679 | 680 | 679 | 680 | 2,000 |
1998/11/05 | 716 | 716 | 700 | 700 | 3,000 |
1998/11/04 | 700 | 700 | 700 | 700 | 2,000 |
1998/11/02 | 657 | 700 | 657 | 700 | 10,000 |
1998/10/30 | 700 | 700 | 652 | 653 | 5,000 |
1998/10/28 | 690 | 690 | 690 | 690 | 1,000 |
1998/10/27 | 690 | 690 | 690 | 690 | 5,000 |
1998/10/23 | 710 | 710 | 686 | 686 | 6,000 |
1998/10/22 | 686 | 716 | 686 | 716 | 4,000 |
1998/10/21 | 684 | 695 | 684 | 695 | 9,000 |
1998/10/20 | 684 | 684 | 684 | 684 | 9,000 |
1998/10/19 | 666 | 680 | 666 | 680 | 5,000 |
1998/10/16 | 650 | 663 | 650 | 663 | 28,000 |
1998/10/15 | 645 | 645 | 645 | 645 | 8,000 |
1998/10/14 | 629 | 629 | 629 | 629 | 3,000 |
1998/10/13 | 629 | 630 | 629 | 630 | 10,000 |
1998/10/12 | 630 | 630 | 629 | 629 | 5,000 |
1998/10/09 | 611 | 611 | 605 | 611 | 15,000 |
1998/10/08 | 630 | 630 | 620 | 620 | 10,000 |
1998/10/07 | 630 | 646 | 600 | 646 | 5,000 |
1998/10/06 | 650 | 650 | 640 | 640 | 3,000 |
1998/10/05 | 657 | 657 | 650 | 650 | 4,000 |
1998/10/02 | 658 | 658 | 655 | 657 | 5,000 |
1998/10/01 | 660 | 660 | 654 | 654 | 19,000 |
1998/09/30 | 660 | 660 | 660 | 660 | 21,000 |
1998/09/29 | 660 | 660 | 658 | 658 | 11,000 |
1998/09/28 | 659 | 659 | 658 | 658 | 10,000 |
1998/09/25 | 640 | 670 | 630 | 670 | 46,000 |
1998/09/24 | 630 | 640 | 630 | 640 | 3,000 |
1998/09/22 | 660 | 660 | 630 | 630 | 5,000 |
1998/09/21 | 650 | 650 | 650 | 650 | 5,000 |
1998/09/18 | 650 | 650 | 649 | 650 | 5,000 |
1998/09/17 | 625 | 630 | 625 | 630 | 3,000 |
1998/09/16 | 660 | 670 | 660 | 670 | 20,000 |
1998/09/14 | 638 | 638 | 622 | 622 | 19,000 |
1998/09/11 | 612 | 640 | 610 | 640 | 35,000 |
1998/09/10 | 699 | 699 | 600 | 615 | 121,000 |
1998/09/09 | 705 | 705 | 699 | 700 | 12,000 |
1998/09/08 | 711 | 711 | 700 | 705 | 15,000 |
1998/09/07 | 721 | 721 | 700 | 711 | 21,000 |
1998/09/04 | 729 | 729 | 720 | 720 | 7,000 |
1998/09/03 | 735 | 735 | 730 | 730 | 10,000 |
1998/09/02 | 750 | 780 | 725 | 735 | 93,000 |
1998/09/01 | 825 | 825 | 735 | 735 | 8,000 |
1998/08/31 | 739 | 743 | 731 | 735 | 9,000 |
1998/08/28 | 740 | 740 | 730 | 738 | 15,000 |
1998/08/27 | 750 | 750 | 747 | 750 | 38,000 |
1998/08/26 | 750 | 750 | 749 | 750 | 35,000 |
1998/08/25 | 741 | 747 | 741 | 747 | 4,000 |
1998/08/24 | 770 | 770 | 740 | 741 | 14,000 |
1998/08/21 | 768 | 770 | 760 | 770 | 33,000 |
1998/08/20 | 768 | 768 | 768 | 768 | 9,000 |
1998/08/19 | 760 | 770 | 760 | 769 | 12,000 |
1998/08/18 | 743 | 750 | 743 | 750 | 12,000 |
1998/08/17 | 750 | 750 | 736 | 736 | 17,000 |
1998/08/14 | 746 | 746 | 736 | 736 | 6,000 |
1998/08/13 | 746 | 746 | 743 | 746 | 10,000 |
1998/08/12 | 746 | 746 | 745 | 746 | 11,000 |
1998/08/11 | 740 | 748 | 740 | 746 | 30,000 |
1998/08/10 | 731 | 734 | 731 | 733 | 12,000 |
1998/08/07 | 750 | 750 | 730 | 730 | 20,000 |
1998/08/06 | 755 | 755 | 740 | 740 | 15,000 |
1998/08/05 | 750 | 750 | 749 | 750 | 15,000 |
1998/08/04 | 750 | 750 | 735 | 735 | 17,000 |
1998/08/03 | 750 | 750 | 742 | 742 | 19,000 |
1998/07/31 | 750 | 750 | 745 | 745 | 7,000 |
1998/07/30 | 750 | 750 | 750 | 750 | 9,000 |
1998/07/29 | 750 | 750 | 750 | 750 | 10,000 |
1998/07/28 | 740 | 750 | 739 | 750 | 25,000 |
1998/07/27 | 740 | 741 | 740 | 740 | 12,000 |
1998/07/24 | 740 | 740 | 739 | 740 | 11,000 |
1998/07/23 | 742 | 742 | 739 | 739 | 24,000 |
1998/07/22 | 749 | 749 | 740 | 742 | 25,000 |
1998/07/21 | 750 | 750 | 749 | 750 | 9,000 |
1998/07/17 | 746 | 747 | 740 | 743 | 24,000 |
1998/07/16 | 750 | 750 | 746 | 746 | 20,000 |
1998/07/15 | 745 | 745 | 745 | 745 | 14,000 |
1998/07/14 | 740 | 740 | 740 | 740 | 1,000 |
1998/07/13 | 749 | 749 | 740 | 740 | 11,000 |
1998/07/10 | 750 | 750 | 749 | 749 | 21,000 |
1998/07/09 | 755 | 755 | 750 | 750 | 18,000 |
1998/07/08 | 749 | 760 | 749 | 755 | 12,000 |
1998/07/07 | 749 | 750 | 748 | 749 | 24,000 |
1998/07/06 | 750 | 751 | 750 | 750 | 18,000 |
1998/07/03 | 760 | 760 | 750 | 750 | 9,000 |
1998/07/02 | 751 | 760 | 751 | 760 | 33,000 |
1998/07/01 | 749 | 750 | 735 | 737 | 40,000 |
1998/06/30 | 742 | 745 | 742 | 745 | 4,000 |
1998/06/29 | 726 | 760 | 726 | 740 | 11,000 |
1998/06/26 | 730 | 730 | 723 | 725 | 26,000 |
1998/06/25 | 730 | 730 | 720 | 730 | 6,000 |
1998/06/24 | 760 | 765 | 750 | 765 | 12,000 |
1998/06/23 | 776 | 777 | 761 | 761 | 9,000 |
1998/06/22 | 781 | 781 | 775 | 777 | 12,000 |
1998/06/19 | 787 | 787 | 783 | 783 | 8,000 |
1998/06/18 | 798 | 798 | 790 | 790 | 15,000 |
1998/06/17 | 790 | 790 | 790 | 790 | 4,000 |
1998/06/16 | 830 | 830 | 787 | 797 | 9,000 |
1998/06/15 | 840 | 840 | 830 | 830 | 18,000 |
1998/06/12 | 830 | 830 | 830 | 830 | 22,000 |
1998/06/11 | 860 | 860 | 860 | 860 | 1,000 |
1998/06/10 | 860 | 860 | 860 | 860 | 1,000 |
1998/06/09 | 850 | 850 | 850 | 850 | 1,000 |
1998/06/08 | 851 | 851 | 850 | 851 | 8,000 |
1998/06/05 | 851 | 851 | 850 | 851 | 4,000 |
1998/06/04 | 850 | 850 | 850 | 850 | 4,000 |
1998/06/03 | 851 | 851 | 851 | 851 | 2,000 |
1998/06/02 | 851 | 851 | 851 | 851 | 7,000 |
1998/06/01 | 850 | 851 | 850 | 851 | 17,000 |
1998/05/29 | 851 | 851 | 851 | 851 | 10,000 |
1998/05/28 | 851 | 851 | 851 | 851 | 10,000 |
1998/05/27 | 834 | 851 | 834 | 851 | 18,000 |
1998/05/26 | 842 | 842 | 831 | 832 | 29,000 |
1998/05/25 | 855 | 855 | 830 | 832 | 10,000 |
1998/05/22 | 860 | 861 | 850 | 855 | 42,000 |
1998/05/21 | 900 | 900 | 860 | 861 | 15,000 |
1998/05/20 | 944 | 944 | 900 | 910 | 7,000 |
1998/05/19 | 960 | 980 | 945 | 945 | 20,000 |
1998/05/18 | 941 | 964 | 941 | 964 | 6,000 |
1998/05/15 | 890 | 940 | 890 | 940 | 14,000 |
1998/05/14 | 880 | 898 | 880 | 898 | 8,000 |
1998/05/13 | 890 | 890 | 888 | 888 | 8,000 |
1998/05/12 | 855 | 880 | 855 | 880 | 7,000 |
1998/05/11 | 850 | 864 | 850 | 864 | 4,000 |
1998/05/08 | 850 | 862 | 850 | 862 | 14,000 |
1998/05/06 | 866 | 866 | 860 | 860 | 5,000 |
1998/05/01 | 865 | 870 | 865 | 865 | 14,000 |
1998/04/30 | 860 | 869 | 860 | 865 | 25,000 |
1998/04/28 | 850 | 859 | 850 | 859 | 20,000 |
1998/04/27 | 850 | 850 | 850 | 850 | 5,000 |
1998/04/24 | 851 | 851 | 851 | 851 | 1,000 |
1998/04/23 | 850 | 850 | 850 | 850 | 12,000 |
1998/04/22 | 850 | 851 | 850 | 851 | 16,000 |
1998/04/21 | 840 | 840 | 840 | 840 | 3,000 |
1998/04/20 | 840 | 840 | 835 | 840 | 9,000 |
1998/04/17 | 840 | 840 | 836 | 840 | 14,000 |
1998/04/16 | 820 | 830 | 820 | 830 | 11,000 |
1998/04/15 | 820 | 820 | 820 | 820 | 3,000 |
1998/04/14 | 801 | 810 | 800 | 810 | 8,000 |
1998/04/10 | 801 | 801 | 800 | 800 | 5,000 |
1998/04/09 | 800 | 800 | 799 | 800 | 6,000 |
1998/04/08 | 800 | 800 | 800 | 800 | 1,000 |
1998/04/07 | 798 | 800 | 796 | 800 | 10,000 |
1998/04/06 | 784 | 800 | 775 | 800 | 39,000 |
1998/04/03 | 739 | 791 | 739 | 791 | 17,000 |
1998/04/02 | 755 | 755 | 745 | 749 | 28,000 |
1998/04/01 | 746 | 746 | 745 | 745 | 3,000 |
1998/03/31 | 720 | 729 | 720 | 729 | 17,000 |
1998/03/30 | 732 | 739 | 720 | 720 | 27,000 |
1998/03/27 | 741 | 743 | 730 | 731 | 50,000 |
1998/03/26 | 760 | 760 | 730 | 731 | 26,000 |
1998/03/25 | 800 | 800 | 760 | 760 | 18,000 |
1998/03/24 | 840 | 840 | 840 | 840 | 1,000 |
1998/03/23 | 830 | 830 | 830 | 830 | 8,000 |
1998/03/20 | 856 | 856 | 840 | 840 | 8,000 |
1998/03/19 | 860 | 860 | 860 | 860 | 1,000 |
1998/03/18 | 870 | 870 | 865 | 865 | 4,000 |
1998/03/17 | 860 | 870 | 860 | 870 | 14,000 |
1998/03/16 | 875 | 875 | 875 | 875 | 6,000 |
1998/03/13 | 850 | 872 | 850 | 865 | 10,000 |
1998/03/12 | 851 | 851 | 851 | 851 | 1,000 |
1998/03/11 | 890 | 890 | 890 | 890 | 1,000 |
1998/03/10 | 830 | 830 | 830 | 830 | 5,000 |
1998/03/06 | 960 | 960 | 960 | 960 | 1,000 |
1998/03/04 | 990 | 990 | 990 | 990 | 6,000 |
1998/03/03 | 1,000 | 1,000 | 981 | 981 | 11,000 |
1998/03/02 | 960 | 960 | 960 | 960 | 1,000 |
1998/02/27 | 930 | 930 | 930 | 930 | 1,000 |
1998/02/26 | 860 | 900 | 860 | 900 | 32,000 |
1998/02/25 | 838 | 860 | 838 | 850 | 20,000 |
1998/02/24 | 879 | 879 | 878 | 878 | 2,000 |
1998/02/23 | 904 | 904 | 880 | 880 | 2,000 |
1998/02/20 | 900 | 901 | 900 | 901 | 3,000 |
1998/02/19 | 910 | 910 | 910 | 910 | 3,000 |
1998/02/18 | 949 | 949 | 949 | 949 | 1,000 |
1998/02/17 | 949 | 949 | 949 | 949 | 1,000 |
1998/02/16 | 950 | 950 | 950 | 950 | 11,000 |
1998/02/12 | 950 | 950 | 950 | 950 | 1,000 |
1998/02/10 | 961 | 966 | 960 | 966 | 4,000 |
1998/02/09 | 970 | 970 | 970 | 970 | 1,000 |
1998/02/06 | 1,000 | 1,000 | 985 | 985 | 3,000 |
1998/02/05 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
1998/02/04 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
1998/02/03 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 |
1998/02/02 | 1,050 | 1,070 | 1,050 | 1,050 | 13,000 |
1998/01/30 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 |
1998/01/29 | 1,030 | 1,080 | 1,030 | 1,040 | 11,000 |
1998/01/28 | 945 | 1,000 | 945 | 1,000 | 13,000 |
1998/01/27 | 945 | 945 | 945 | 945 | 6,000 |
1998/01/26 | 830 | 865 | 830 | 865 | 8,000 |
1998/01/23 | 774 | 800 | 774 | 800 | 6,000 |
1998/01/22 | 770 | 774 | 770 | 773 | 7,000 |
1998/01/21 | 745 | 745 | 740 | 740 | 3,000 |
1998/01/20 | 740 | 741 | 732 | 740 | 4,000 |
1998/01/19 | 725 | 750 | 725 | 740 | 22,000 |
1998/01/16 | 720 | 725 | 720 | 725 | 30,000 |
1998/01/14 | 715 | 720 | 715 | 720 | 21,000 |
1998/01/12 | 720 | 725 | 720 | 725 | 13,000 |
1998/01/09 | 728 | 729 | 720 | 725 | 19,000 |
1998/01/08 | 725 | 730 | 725 | 730 | 4,000 |
1998/01/07 | 710 | 710 | 710 | 710 | 13,000 |
1998/01/06 | 720 | 720 | 710 | 710 | 19,000 |
1998/01/05 | 710 | 715 | 710 | 710 | 12,000 |