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
2000/12/29 816 845 816 845 2,000
2000/12/28 817 817 817 817 3,000
2000/12/26 815 815 815 815 1,000
2000/12/25 816 820 816 820 10,000
2000/12/22 820 821 815 820 12,000
2000/12/21 849 849 831 831 6,000
2000/12/20 830 850 829 850 5,000
2000/12/18 874 880 869 869 6,000
2000/12/15 850 874 850 874 7,000
2000/12/14 875 875 850 850 5,000
2000/12/13 850 879 850 878 17,000
2000/12/12 832 832 831 832 9,000
2000/12/11 850 850 832 832 3,000
2000/12/08 819 848 819 848 17,000
2000/12/07 856 856 845 850 7,000
2000/12/06 851 851 851 851 1,000
2000/12/05 852 852 850 851 4,000
2000/12/04 875 875 875 875 2,000
2000/12/01 842 878 840 878 18,000
2000/11/30 826 826 826 826 2,000
2000/11/29 847 849 830 830 6,000
2000/11/28 847 847 847 847 1,000
2000/11/27 840 847 824 847 7,000
2000/11/24 831 831 830 830 11,000
2000/11/22 850 850 832 832 4,000
2000/11/21 836 853 830 850 9,000
2000/11/20 858 858 836 836 4,000
2000/11/17 860 860 860 860 1,000
2000/11/16 854 861 853 861 4,000
2000/11/15 880 881 836 836 17,000
2000/11/13 830 830 830 830 3,000
2000/11/10 840 840 840 840 4,000
2000/11/09 879 879 879 879 1,000
2000/11/08 881 881 880 880 3,000
2000/11/07 840 861 840 861 3,000
2000/11/06 830 890 830 890 9,000
2000/11/02 850 850 850 850 2,000
2000/11/01 854 879 854 878 13,000
2000/10/31 875 875 837 837 4,000
2000/10/30 827 847 827 837 4,000
2000/10/27 842 842 827 827 4,000
2000/10/26 835 842 825 842 4,000
2000/10/25 831 851 831 835 4,000
2000/10/24 879 879 879 879 2,000
2000/10/23 839 839 832 832 3,000
2000/10/20 830 832 830 832 2,000
2000/10/19 830 830 830 830 1,000
2000/10/18 838 838 831 831 4,000
2000/10/17 850 850 833 838 3,000
2000/10/16 885 886 855 855 19,000
2000/10/13 830 830 830 830 4,000
2000/10/12 840 840 833 833 9,000
2000/10/11 850 850 840 840 2,000
2000/10/10 845 845 845 845 1,000
2000/10/06 850 850 849 850 4,000
2000/10/05 847 847 847 847 3,000
2000/10/04 857 857 835 835 5,000
2000/10/03 887 887 885 885 3,000
2000/10/02 888 888 831 850 14,000
2000/09/29 855 888 855 888 10,000
2000/09/28 836 836 836 836 5,000
2000/09/27 835 836 835 836 3,000
2000/09/26 822 830 822 830 2,000
2000/09/25 884 889 884 889 16,000
2000/09/22 885 890 865 890 18,000
2000/09/21 868 888 835 835 7,000
2000/09/20 855 868 855 868 10,000
2000/09/19 839 849 839 849 6,000
2000/09/18 820 841 820 840 15,000
2000/09/14 810 810 800 800 16,000
2000/09/13 850 850 810 810 14,000
2000/09/12 815 815 815 815 1,000
2000/09/11 840 840 813 813 9,000
2000/09/08 853 853 840 840 10,000
2000/09/07 850 851 841 851 7,000
2000/09/06 850 850 843 843 6,000
2000/09/05 840 859 840 859 3,000
2000/09/04 837 840 835 840 13,000
2000/09/01 841 841 839 839 8,000
2000/08/31 840 840 830 830 4,000
2000/08/30 865 865 844 844 4,000
2000/08/29 846 847 843 843 15,000
2000/08/28 850 850 845 849 14,000
2000/08/25 850 850 850 850 2,000
2000/08/24 889 889 879 879 12,000
2000/08/23 885 892 875 884 28,000
2000/08/22 841 875 834 875 52,000
2000/08/21 844 844 842 842 2,000
2000/08/18 849 849 844 844 3,000
2000/08/16 841 851 841 851 5,000
2000/08/15 860 860 859 859 10,000
2000/08/14 846 850 845 850 9,000
2000/08/11 840 841 840 841 4,000
2000/08/10 840 870 840 870 3,000
2000/08/09 879 879 879 879 3,000
2000/08/08 879 879 849 879 4,000
2000/08/07 872 879 872 879 9,000
2000/08/04 847 885 847 872 7,000
2000/08/03 848 848 840 847 18,000
2000/08/02 890 890 840 847 9,000
2000/08/01 920 920 890 890 9,000
2000/07/31 870 870 850 850 3,000
2000/07/28 879 879 879 879 2,000
2000/07/27 881 882 879 879 5,000
2000/07/26 881 890 880 890 11,000
2000/07/25 880 900 880 880 3,000
2000/07/24 900 900 899 899 2,000
2000/07/21 900 901 900 900 6,000
2000/07/19 915 915 905 914 7,000
2000/07/18 930 930 920 920 7,000
2000/07/17 915 930 915 925 11,000
2000/07/14 921 921 915 915 7,000
2000/07/13 921 921 920 920 7,000
2000/07/12 921 921 920 920 2,000
2000/07/11 920 920 919 920 5,000
2000/07/10 930 930 930 930 3,000
2000/07/07 950 950 930 930 14,000
2000/07/05 930 950 930 950 19,000
2000/07/04 940 940 918 930 15,000
2000/07/03 902 911 902 911 7,000
2000/06/30 900 900 899 899 3,000
2000/06/29 895 900 895 896 7,000
2000/06/28 880 895 880 895 2,000
2000/06/27 880 895 879 895 4,000
2000/06/26 881 881 881 881 1,000
2000/06/23 880 880 880 880 3,000
2000/06/22 885 890 885 890 10,000
2000/06/21 887 887 879 879 5,000
2000/06/20 879 888 879 888 9,000
2000/06/19 879 885 879 880 4,000
2000/06/16 890 890 879 879 7,000
2000/06/15 860 881 860 880 13,000
2000/06/14 850 872 842 860 29,000
2000/06/13 850 850 840 840 14,000
2000/06/12 850 850 850 850 1,000
2000/06/09 845 850 845 850 9,000
2000/06/08 823 845 823 845 7,000
2000/06/07 845 845 813 813 26,000
2000/06/06 845 846 845 845 7,000
2000/06/05 850 850 850 850 1,000
2000/06/02 858 858 849 849 6,000
2000/06/01 860 860 850 859 7,000
2000/05/31 836 850 836 850 3,000
2000/05/30 850 850 850 850 1,000
2000/05/29 860 860 855 855 16,000
2000/05/26 860 860 860 860 4,000
2000/05/25 830 830 823 830 9,000
2000/05/24 834 834 812 830 34,000
2000/05/23 871 871 832 832 22,000
2000/05/22 890 890 870 870 4,000
2000/05/19 890 890 890 890 1,000
2000/05/18 909 909 909 909 1,000
2000/05/17 900 900 870 870 7,000
2000/05/16 900 900 900 900 3,000
2000/05/15 898 910 898 900 13,000
2000/05/12 899 899 898 898 4,000
2000/05/11 900 900 851 855 11,000
2000/05/10 854 900 853 900 5,000
2000/05/09 894 894 851 851 9,000
2000/05/08 898 898 894 894 2,000
2000/05/02 900 900 895 900 4,000
2000/05/01 841 900 841 900 9,000
2000/04/28 850 850 840 842 10,000
2000/04/27 857 857 855 855 6,000
2000/04/26 870 870 856 856 4,000
2000/04/25 860 870 860 870 4,000
2000/04/24 870 900 850 900 6,000
2000/04/20 851 900 851 900 5,000
2000/04/19 860 890 860 890 6,000
2000/04/18 851 876 851 860 3,000
2000/04/17 870 895 850 850 18,000
2000/04/14 900 900 880 880 3,000
2000/04/13 860 873 860 865 5,000
2000/04/12 855 872 855 872 5,000
2000/04/11 900 900 880 880 6,000
2000/04/10 901 919 900 900 4,000
2000/04/07 875 900 875 900 5,000
2000/04/06 855 862 855 862 3,000
2000/04/05 850 880 850 855 7,000
2000/04/04 925 925 900 900 8,000
2000/04/03 866 890 866 890 2,000
2000/03/31 890 890 866 866 6,000
2000/03/30 920 920 890 890 2,000
2000/03/29 920 920 920 920 2,000
2000/03/28 850 855 850 855 4,000
2000/03/27 840 850 840 850 16,000
2000/03/24 880 881 880 880 16,000
2000/03/23 900 900 880 885 18,000
2000/03/22 899 899 897 897 8,000
2000/03/21 889 889 859 859 3,000
2000/03/17 905 910 889 889 13,000
2000/03/16 900 910 900 900 12,000
2000/03/15 891 900 890 900 19,000
2000/03/14 890 890 887 890 9,000
2000/03/13 890 900 880 880 23,000
2000/03/10 900 900 892 893 38,000
2000/03/09 900 901 896 899 11,000
2000/03/08 909 909 900 900 20,000
2000/03/07 910 910 909 910 16,000
2000/03/06 930 959 920 958 9,000
2000/03/03 980 980 950 950 8,000
2000/03/02 980 980 961 980 11,000
2000/03/01 980 981 979 980 13,000
2000/02/29 980 980 960 960 4,000
2000/02/28 980 980 980 980 2,000
2000/02/25 941 980 941 980 5,000
2000/02/24 999 999 930 940 4,000
2000/02/23 948 1,000 948 1,000 4,000
2000/02/22 951 951 950 950 5,000
2000/02/21 926 926 925 925 2,000
2000/02/18 1,010 1,010 923 923 4,000
2000/02/17 920 920 920 920 4,000
2000/02/16 970 970 902 922 9,000
2000/02/15 970 1,010 970 970 10,000
2000/02/14 1,020 1,020 970 970 9,000
2000/02/10 1,041 1,070 1,040 1,040 6,000
2000/02/09 1,041 1,041 1,021 1,035 14,000
2000/02/08 1,089 1,120 1,021 1,021 43,000
2000/02/07 978 1,069 960 1,069 74,000
2000/02/04 907 969 907 969 4,000
2000/02/03 910 910 907 907 3,000
2000/02/02 911 911 900 900 16,000
2000/02/01 930 980 911 911 6,000
2000/01/31 929 930 894 930 7,000
2000/01/28 965 980 931 931 9,000
2000/01/27 980 980 965 965 12,000
2000/01/26 960 980 960 980 14,000
2000/01/25 949 968 949 968 8,000
2000/01/24 954 954 950 952 11,000
2000/01/21 930 950 930 950 16,000
2000/01/20 911 913 911 913 3,000
2000/01/19 945 951 945 951 13,000
2000/01/18 950 950 945 945 6,000
2000/01/17 930 949 923 946 18,000
2000/01/14 891 923 891 923 6,000
2000/01/13 895 939 895 934 9,000
2000/01/12 890 895 890 895 12,000
2000/01/11 891 895 891 895 3,000
2000/01/07 892 892 890 891 19,000
2000/01/06 890 892 890 892 5,000
2000/01/05 939 939 890 890 10,000
2000/01/04 895 940 895 940 3,000

このページの先頭へ