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
1999/12/30 894 894 894 894 1,000
1999/12/29 900 900 894 894 2,000
1999/12/28 897 900 897 900 2,000
1999/12/27 940 940 938 938 3,000
1999/12/24 880 940 880 940 10,000
1999/12/22 856 940 856 930 10,000
1999/12/21 911 911 876 876 9,000
1999/12/20 902 941 890 941 12,000
1999/12/17 911 911 888 888 11,000
1999/12/16 923 923 901 911 7,000
1999/12/15 949 949 910 910 12,000
1999/12/14 921 939 921 939 4,000
1999/12/13 948 948 891 891 12,000
1999/12/10 940 950 940 949 29,000
1999/12/09 940 940 931 937 8,000
1999/12/08 943 944 942 942 4,000
1999/12/07 887 950 887 943 22,000
1999/12/06 889 894 888 888 27,000
1999/12/03 915 915 888 888 23,000
1999/12/02 900 915 900 915 25,000
1999/12/01 950 987 949 981 6,000
1999/11/30 911 916 911 916 6,000
1999/11/29 950 950 900 900 14,000
1999/11/26 950 960 950 950 11,000
1999/11/25 980 990 950 950 6,000
1999/11/24 998 999 969 989 10,000
1999/11/22 989 1,009 989 1,009 3,000
1999/11/19 1,010 1,013 990 999 13,000
1999/11/18 992 1,000 990 1,000 6,000
1999/11/17 950 950 940 950 7,000
1999/11/16 880 950 880 950 14,000
1999/11/15 1,020 1,070 1,010 1,010 14,000
1999/11/12 1,070 1,070 1,020 1,020 8,000
1999/11/11 1,080 1,100 1,050 1,050 18,000
1999/11/10 1,120 1,135 1,080 1,080 23,000
1999/11/09 1,074 1,109 1,060 1,100 65,000
1999/11/08 1,031 1,068 1,011 1,068 30,000
1999/11/05 1,029 1,044 1,010 1,010 20,000
1999/11/04 1,000 1,044 1,000 1,030 8,000
1999/11/02 1,000 1,002 980 980 13,000
1999/11/01 990 1,000 990 1,000 5,000
1999/10/29 971 1,001 971 981 8,000
1999/10/28 950 950 940 941 5,000
1999/10/27 958 979 955 955 17,000
1999/10/26 955 958 955 958 3,000
1999/10/25 970 970 950 955 8,000
1999/10/22 978 978 970 970 6,000
1999/10/21 970 980 961 961 6,000
1999/10/20 961 980 961 980 6,000
1999/10/19 978 980 961 961 4,000
1999/10/18 990 990 960 961 6,000
1999/10/15 1,000 1,000 990 990 17,000
1999/10/14 1,001 1,001 990 1,000 9,000
1999/10/13 999 1,000 990 1,000 8,000
1999/10/12 1,020 1,020 1,000 1,000 5,000
1999/10/08 1,019 1,019 996 1,000 7,000
1999/10/07 1,023 1,023 995 996 18,000
1999/10/06 993 1,043 993 993 5,000
1999/10/05 1,001 1,001 1,001 1,001 4,000
1999/10/04 1,011 1,016 1,011 1,011 9,000
1999/10/01 1,078 1,078 1,048 1,050 12,000
1999/09/30 1,050 1,050 1,038 1,038 15,000
1999/09/29 990 990 990 990 3,000
1999/09/28 1,023 1,023 1,000 1,000 14,000
1999/09/27 1,001 1,002 1,000 1,002 5,000
1999/09/24 1,000 1,010 1,000 1,001 8,000
1999/09/22 1,051 1,051 1,000 1,050 15,000
1999/09/21 1,060 1,060 1,050 1,052 5,000
1999/09/20 1,080 1,099 1,060 1,060 15,000
1999/09/17 1,068 1,079 1,059 1,074 25,000
1999/09/16 1,080 1,080 970 988 24,000
1999/09/14 1,080 1,080 1,078 1,080 10,000
1999/09/13 1,035 1,070 1,035 1,060 14,000
1999/09/10 1,019 1,034 1,002 1,034 22,000
1999/09/09 1,001 1,002 1,001 1,002 2,000
1999/09/08 997 1,017 997 1,001 4,000
1999/09/07 1,000 1,000 995 995 7,000
1999/09/06 998 1,003 988 1,000 10,000
1999/09/03 1,040 1,040 989 989 18,000
1999/09/02 1,011 1,040 1,010 1,010 16,000
1999/09/01 1,052 1,059 1,011 1,011 24,000
1999/08/31 1,050 1,060 1,011 1,060 4,000
1999/08/30 1,001 1,001 1,001 1,001 1,000
1999/08/27 1,050 1,061 1,049 1,061 16,000
1999/08/26 1,001 1,002 1,001 1,002 3,000
1999/08/25 1,001 1,030 1,001 1,030 3,000
1999/08/24 1,050 1,050 1,041 1,041 5,000
1999/08/23 1,010 1,030 1,010 1,020 23,000
1999/08/20 1,068 1,110 1,068 1,100 18,000
1999/08/19 1,089 1,089 1,070 1,070 8,000
1999/08/18 1,090 1,090 1,068 1,068 8,000
1999/08/17 1,096 1,096 1,090 1,090 10,000
1999/08/16 1,051 1,100 1,051 1,095 21,000
1999/08/13 1,051 1,051 1,051 1,051 1,000
1999/08/11 1,050 1,050 1,050 1,050 6,000
1999/08/10 1,050 1,070 1,050 1,070 5,000
1999/08/09 1,050 1,051 1,050 1,050 11,000
1999/08/06 1,050 1,051 1,045 1,050 36,000
1999/08/05 1,050 1,050 1,050 1,050 9,000
1999/08/04 1,037 1,038 1,037 1,038 2,000
1999/08/03 1,070 1,070 1,030 1,070 5,000
1999/08/02 972 1,000 972 1,000 5,000
1999/07/30 970 999 960 971 8,000
1999/07/29 992 992 970 970 25,000
1999/07/28 1,030 1,040 992 992 28,000
1999/07/27 1,026 1,030 1,021 1,030 5,000
1999/07/26 1,010 1,060 1,010 1,030 10,000
1999/07/23 1,010 1,030 1,010 1,030 11,000
1999/07/22 1,050 1,056 1,030 1,050 12,000
1999/07/21 1,110 1,110 1,060 1,089 8,000
1999/07/19 1,075 1,115 1,075 1,090 9,000
1999/07/16 1,116 1,120 1,030 1,090 24,000
1999/07/15 1,141 1,141 1,110 1,120 16,000
1999/07/14 1,145 1,145 1,140 1,140 9,000
1999/07/13 1,145 1,145 1,126 1,145 18,000
1999/07/12 1,161 1,165 1,150 1,165 18,000
1999/07/09 1,172 1,195 1,161 1,161 36,000
1999/07/08 1,230 1,230 1,161 1,172 43,000
1999/07/07 1,120 1,240 1,120 1,240 157,000
1999/07/06 1,101 1,120 1,100 1,100 13,000
1999/07/05 1,100 1,130 1,100 1,100 41,000
1999/07/02 1,099 1,100 1,071 1,100 25,000
1999/07/01 1,090 1,100 1,051 1,100 26,000
1999/06/30 1,059 1,080 1,059 1,080 14,000
1999/06/29 1,080 1,080 1,080 1,080 5,000
1999/06/28 1,020 1,080 1,020 1,070 4,000
1999/06/25 1,080 1,080 1,079 1,080 9,000
1999/06/24 1,050 1,100 1,045 1,080 39,000
1999/06/23 1,050 1,060 1,050 1,050 23,000
1999/06/22 1,079 1,080 1,050 1,065 32,000
1999/06/21 1,100 1,110 1,060 1,080 89,000
1999/06/18 1,065 1,065 1,050 1,050 50,000
1999/06/17 1,049 1,065 1,048 1,050 26,000
1999/06/16 1,059 1,059 1,040 1,050 39,000
1999/06/15 1,059 1,064 1,030 1,059 46,000
1999/06/14 1,064 1,064 1,040 1,064 6,000
1999/06/11 1,088 1,100 1,065 1,065 56,000
1999/06/10 1,023 1,090 1,023 1,085 35,000
1999/06/09 1,000 1,010 982 1,010 26,000
1999/06/08 930 960 930 930 59,000
1999/06/07 921 940 920 930 16,000
1999/06/04 915 915 915 915 116,000
1999/06/03 930 930 910 930 13,000
1999/06/02 936 936 933 933 8,000
1999/06/01 925 936 925 936 5,000
1999/05/31 915 915 915 915 2,000
1999/05/28 950 950 905 905 5,000
1999/05/27 950 950 950 950 1,000
1999/05/26 931 931 910 910 4,000
1999/05/25 930 949 929 930 11,000
1999/05/24 929 940 925 925 12,000
1999/05/21 970 970 910 910 9,000
1999/05/20 950 951 930 950 11,000
1999/05/19 981 981 970 970 6,000
1999/05/18 990 990 951 979 15,000
1999/05/17 999 1,015 990 990 17,000
1999/05/14 1,040 1,040 1,015 1,015 17,000
1999/05/13 1,045 1,045 1,020 1,035 14,000
1999/05/12 1,036 1,060 1,036 1,045 23,000
1999/05/11 1,060 1,060 1,010 1,016 46,000
1999/05/10 1,070 1,090 1,020 1,080 23,000
1999/05/07 1,110 1,130 1,100 1,100 30,000
1999/05/06 1,170 1,180 1,117 1,120 101,000
1999/04/30 1,040 1,130 1,020 1,130 85,000
1999/04/28 1,040 1,080 1,020 1,040 153,000
1999/04/27 900 990 900 990 72,000
1999/04/26 900 900 890 890 7,000
1999/04/23 860 860 860 860 4,000
1999/04/22 895 900 880 900 16,000
1999/04/21 850 860 850 860 9,000
1999/04/20 899 899 860 860 6,000
1999/04/19 882 900 882 900 2,000
1999/04/16 901 901 880 880 12,000
1999/04/15 900 910 900 900 19,000
1999/04/14 900 900 860 880 14,000
1999/04/13 900 903 900 903 16,000
1999/04/12 938 940 890 890 25,000
1999/04/09 895 899 890 898 28,000
1999/04/08 870 899 860 869 28,000
1999/04/07 825 850 825 840 34,000
1999/04/06 802 810 800 800 25,000
1999/04/05 789 800 789 791 15,000
1999/04/02 775 789 775 780 14,000
1999/04/01 775 780 775 775 21,000
1999/03/31 761 761 721 721 9,000
1999/03/30 751 751 751 751 12,000
1999/03/29 740 740 723 725 4,000
1999/03/26 747 757 747 747 4,000
1999/03/25 747 747 747 747 4,000
1999/03/24 768 768 747 747 11,000
1999/03/23 755 769 750 769 9,000
1999/03/19 755 755 750 755 8,000
1999/03/18 751 779 751 751 22,000
1999/03/17 725 750 725 750 26,000
1999/03/16 710 725 710 725 11,000
1999/03/15 705 711 705 711 3,000
1999/03/12 719 719 704 704 13,000
1999/03/11 709 719 709 719 9,000
1999/03/10 661 711 661 710 11,000
1999/03/09 700 700 651 651 2,000
1999/03/08 690 701 690 701 12,000
1999/03/05 701 705 700 700 7,000
1999/03/04 671 671 671 671 2,000
1999/03/03 670 670 670 670 4,000
1999/03/02 690 690 688 688 5,000
1999/03/01 690 690 689 689 9,000
1999/02/26 649 660 649 660 4,000
1999/02/25 652 652 646 646 20,000
1999/02/24 646 652 646 652 14,000
1999/02/23 650 656 645 645 27,000
1999/02/22 665 666 660 665 25,000
1999/02/19 651 663 651 663 12,000
1999/02/18 655 655 650 650 17,000
1999/02/17 670 670 650 650 50,000
1999/02/16 675 676 675 675 11,000
1999/02/15 690 690 670 675 23,000
1999/02/12 700 705 690 690 27,000
1999/02/10 700 701 700 700 9,000
1999/02/09 719 719 700 701 5,000
1999/02/08 715 715 715 715 1,000
1999/02/05 725 725 710 715 5,000
1999/02/04 725 725 725 725 2,000
1999/02/03 730 730 730 730 2,000
1999/02/02 735 736 734 734 7,000
1999/02/01 740 740 733 737 11,000
1999/01/29 725 758 725 730 5,000
1999/01/28 750 750 750 750 4,000
1999/01/27 760 760 760 760 2,000
1999/01/26 740 760 740 760 6,000
1999/01/25 740 740 740 740 3,000
1999/01/22 780 780 780 780 6,000
1999/01/21 780 780 780 780 2,000
1999/01/20 780 780 780 780 1,000
1999/01/19 770 784 770 784 7,000
1999/01/18 720 745 720 745 8,000
1999/01/13 720 720 720 720 1,000
1999/01/12 730 730 729 729 3,000
1999/01/11 729 729 729 729 1,000
1999/01/08 721 721 721 721 1,000
1999/01/07 722 722 722 722 4,000
1999/01/06 721 721 721 721 1,000
1999/01/05 755 755 710 710 8,000
1999/01/04 751 751 750 750 10,000

このページの先頭へ