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 |
---|---|---|---|---|---|
2001/12/28 | 840 | 849 | 840 | 849 | 6,000 |
2001/12/27 | 831 | 840 | 830 | 840 | 11,000 |
2001/12/26 | 823 | 831 | 823 | 831 | 4,000 |
2001/12/25 | 824 | 824 | 815 | 815 | 2,000 |
2001/12/21 | 830 | 835 | 830 | 835 | 2,000 |
2001/12/20 | 819 | 830 | 816 | 816 | 12,000 |
2001/12/19 | 820 | 820 | 815 | 820 | 6,000 |
2001/12/18 | 801 | 820 | 800 | 820 | 10,000 |
2001/12/17 | 756 | 785 | 756 | 785 | 9,000 |
2001/12/14 | 770 | 770 | 761 | 766 | 35,000 |
2001/12/13 | 771 | 783 | 771 | 773 | 5,000 |
2001/12/12 | 776 | 800 | 771 | 771 | 27,000 |
2001/12/11 | 771 | 771 | 771 | 771 | 3,000 |
2001/12/10 | 783 | 783 | 772 | 772 | 5,000 |
2001/12/07 | 795 | 795 | 787 | 787 | 3,000 |
2001/12/06 | 787 | 797 | 787 | 795 | 5,000 |
2001/12/05 | 787 | 788 | 787 | 788 | 4,000 |
2001/12/04 | 787 | 793 | 783 | 786 | 13,000 |
2001/12/03 | 785 | 797 | 785 | 787 | 10,000 |
2001/11/30 | 795 | 795 | 785 | 785 | 8,000 |
2001/11/29 | 798 | 800 | 795 | 800 | 5,000 |
2001/11/28 | 796 | 798 | 795 | 798 | 15,000 |
2001/11/27 | 816 | 816 | 816 | 816 | 2,000 |
2001/11/26 | 775 | 795 | 775 | 795 | 2,000 |
2001/11/22 | 791 | 795 | 785 | 790 | 15,000 |
2001/11/21 | 808 | 815 | 808 | 815 | 8,000 |
2001/11/20 | 841 | 841 | 809 | 809 | 7,000 |
2001/11/19 | 845 | 845 | 845 | 845 | 2,000 |
2001/11/16 | 829 | 845 | 826 | 845 | 13,000 |
2001/11/15 | 822 | 835 | 822 | 833 | 24,000 |
2001/11/14 | 811 | 830 | 811 | 830 | 37,000 |
2001/11/13 | 820 | 820 | 806 | 806 | 9,000 |
2001/11/12 | 803 | 813 | 803 | 808 | 3,000 |
2001/11/09 | 799 | 799 | 782 | 782 | 4,000 |
2001/11/08 | 820 | 820 | 820 | 820 | 4,000 |
2001/11/07 | 820 | 820 | 790 | 820 | 14,000 |
2001/11/06 | 791 | 815 | 791 | 815 | 6,000 |
2001/11/05 | 797 | 820 | 797 | 797 | 10,000 |
2001/11/02 | 805 | 805 | 797 | 797 | 10,000 |
2001/11/01 | 800 | 810 | 790 | 804 | 19,000 |
2001/10/31 | 796 | 800 | 796 | 800 | 6,000 |
2001/10/30 | 786 | 786 | 786 | 786 | 4,000 |
2001/10/29 | 816 | 816 | 816 | 816 | 1,000 |
2001/10/26 | 815 | 826 | 815 | 822 | 22,000 |
2001/10/25 | 816 | 817 | 814 | 815 | 21,000 |
2001/10/24 | 816 | 819 | 815 | 816 | 18,000 |
2001/10/23 | 824 | 824 | 815 | 816 | 12,000 |
2001/10/22 | 800 | 818 | 800 | 817 | 5,000 |
2001/10/19 | 790 | 800 | 790 | 799 | 11,000 |
2001/10/18 | 824 | 824 | 804 | 804 | 2,000 |
2001/10/17 | 825 | 832 | 825 | 832 | 2,000 |
2001/10/16 | 840 | 841 | 840 | 840 | 8,000 |
2001/10/15 | 821 | 840 | 821 | 840 | 17,000 |
2001/10/12 | 840 | 840 | 813 | 823 | 13,000 |
2001/10/11 | 791 | 791 | 791 | 791 | 1,000 |
2001/10/10 | 791 | 791 | 791 | 791 | 4,000 |
2001/10/09 | 845 | 845 | 829 | 829 | 2,000 |
2001/10/05 | 840 | 850 | 838 | 848 | 22,000 |
2001/10/04 | 840 | 841 | 839 | 839 | 9,000 |
2001/10/03 | 835 | 840 | 835 | 840 | 20,000 |
2001/10/02 | 822 | 835 | 821 | 835 | 15,000 |
2001/10/01 | 817 | 817 | 817 | 817 | 11,000 |
2001/09/28 | 778 | 815 | 778 | 795 | 12,000 |
2001/09/27 | 774 | 774 | 733 | 733 | 6,000 |
2001/09/26 | 757 | 759 | 757 | 759 | 2,000 |
2001/09/25 | 757 | 757 | 756 | 757 | 5,000 |
2001/09/21 | 757 | 757 | 757 | 757 | 1,000 |
2001/09/20 | 750 | 757 | 750 | 757 | 3,000 |
2001/09/19 | 760 | 780 | 755 | 780 | 4,000 |
2001/09/18 | 738 | 760 | 738 | 760 | 9,000 |
2001/09/17 | 738 | 738 | 738 | 738 | 6,000 |
2001/09/14 | 737 | 737 | 737 | 737 | 14,000 |
2001/09/13 | 664 | 715 | 664 | 715 | 6,000 |
2001/09/12 | 730 | 730 | 720 | 720 | 2,000 |
2001/09/10 | 765 | 765 | 765 | 765 | 1,000 |
2001/09/07 | 750 | 759 | 750 | 759 | 2,000 |
2001/09/06 | 761 | 761 | 761 | 761 | 2,000 |
2001/09/05 | 796 | 796 | 771 | 771 | 3,000 |
2001/09/04 | 800 | 808 | 791 | 799 | 10,000 |
2001/09/03 | 784 | 825 | 784 | 825 | 5,000 |
2001/08/31 | 822 | 822 | 812 | 814 | 6,000 |
2001/08/30 | 802 | 802 | 802 | 802 | 2,000 |
2001/08/28 | 803 | 805 | 803 | 805 | 2,000 |
2001/08/27 | 802 | 803 | 802 | 803 | 3,000 |
2001/08/24 | 802 | 815 | 802 | 815 | 2,000 |
2001/08/22 | 800 | 800 | 790 | 790 | 2,000 |
2001/08/21 | 806 | 806 | 785 | 785 | 4,000 |
2001/08/20 | 839 | 839 | 839 | 839 | 1,000 |
2001/08/17 | 831 | 831 | 831 | 831 | 1,000 |
2001/08/16 | 840 | 840 | 811 | 811 | 6,000 |
2001/08/15 | 815 | 835 | 815 | 835 | 7,000 |
2001/08/14 | 824 | 825 | 824 | 825 | 3,000 |
2001/08/13 | 829 | 829 | 821 | 821 | 5,000 |
2001/08/10 | 829 | 829 | 829 | 829 | 3,000 |
2001/08/09 | 825 | 825 | 825 | 825 | 1,000 |
2001/08/08 | 830 | 830 | 825 | 825 | 3,000 |
2001/08/07 | 832 | 835 | 828 | 835 | 6,000 |
2001/08/06 | 832 | 832 | 832 | 832 | 1,000 |
2001/08/03 | 840 | 842 | 840 | 842 | 6,000 |
2001/08/02 | 840 | 843 | 838 | 838 | 12,000 |
2001/08/01 | 829 | 840 | 828 | 839 | 17,000 |
2001/07/31 | 825 | 826 | 820 | 826 | 5,000 |
2001/07/30 | 805 | 805 | 805 | 805 | 1,000 |
2001/07/27 | 802 | 804 | 802 | 804 | 3,000 |
2001/07/26 | 799 | 799 | 799 | 799 | 2,000 |
2001/07/24 | 794 | 797 | 794 | 797 | 5,000 |
2001/07/23 | 791 | 794 | 791 | 794 | 3,000 |
2001/07/19 | 817 | 817 | 815 | 815 | 4,000 |
2001/07/18 | 813 | 823 | 807 | 807 | 4,000 |
2001/07/17 | 830 | 830 | 813 | 813 | 2,000 |
2001/07/16 | 800 | 835 | 800 | 835 | 11,000 |
2001/07/13 | 790 | 800 | 790 | 800 | 11,000 |
2001/07/12 | 770 | 770 | 770 | 770 | 1,000 |
2001/07/11 | 750 | 760 | 750 | 760 | 2,000 |
2001/07/10 | 740 | 745 | 740 | 740 | 11,000 |
2001/07/09 | 799 | 799 | 735 | 744 | 4,000 |
2001/07/05 | 803 | 803 | 803 | 803 | 1,000 |
2001/07/04 | 815 | 815 | 800 | 803 | 6,000 |
2001/07/03 | 834 | 834 | 816 | 816 | 5,000 |
2001/07/02 | 839 | 840 | 839 | 839 | 7,000 |
2001/06/29 | 845 | 845 | 840 | 845 | 7,000 |
2001/06/28 | 819 | 843 | 811 | 843 | 9,000 |
2001/06/27 | 839 | 839 | 811 | 818 | 7,000 |
2001/06/26 | 840 | 840 | 839 | 839 | 7,000 |
2001/06/25 | 840 | 845 | 840 | 845 | 5,000 |
2001/06/22 | 792 | 806 | 792 | 805 | 12,000 |
2001/06/21 | 792 | 792 | 792 | 792 | 2,000 |
2001/06/20 | 788 | 790 | 788 | 790 | 7,000 |
2001/06/19 | 818 | 819 | 804 | 804 | 7,000 |
2001/06/18 | 799 | 823 | 799 | 818 | 9,000 |
2001/06/15 | 752 | 784 | 752 | 784 | 5,000 |
2001/06/14 | 780 | 780 | 760 | 760 | 18,000 |
2001/06/13 | 792 | 792 | 780 | 780 | 24,000 |
2001/06/12 | 802 | 804 | 793 | 793 | 11,000 |
2001/06/11 | 828 | 828 | 821 | 821 | 4,000 |
2001/06/08 | 842 | 842 | 828 | 828 | 39,000 |
2001/06/07 | 805 | 805 | 802 | 802 | 3,000 |
2001/06/06 | 817 | 817 | 817 | 817 | 11,000 |
2001/06/05 | 817 | 821 | 817 | 817 | 6,000 |
2001/06/04 | 810 | 816 | 810 | 816 | 2,000 |
2001/06/01 | 803 | 810 | 803 | 810 | 13,000 |
2001/05/31 | 806 | 806 | 806 | 806 | 3,000 |
2001/05/30 | 807 | 807 | 806 | 806 | 2,000 |
2001/05/29 | 802 | 805 | 802 | 805 | 2,000 |
2001/05/28 | 820 | 820 | 800 | 802 | 10,000 |
2001/05/25 | 830 | 840 | 830 | 831 | 26,000 |
2001/05/24 | 830 | 833 | 830 | 833 | 5,000 |
2001/05/23 | 835 | 835 | 831 | 831 | 3,000 |
2001/05/22 | 840 | 840 | 831 | 835 | 5,000 |
2001/05/21 | 850 | 850 | 840 | 840 | 3,000 |
2001/05/18 | 848 | 859 | 848 | 859 | 2,000 |
2001/05/17 | 826 | 828 | 826 | 828 | 4,000 |
2001/05/16 | 832 | 833 | 825 | 825 | 6,000 |
2001/05/15 | 846 | 851 | 834 | 834 | 14,000 |
2001/05/14 | 836 | 836 | 836 | 836 | 1,000 |
2001/05/11 | 850 | 850 | 850 | 850 | 1,000 |
2001/05/10 | 856 | 870 | 856 | 870 | 4,000 |
2001/05/09 | 834 | 834 | 834 | 834 | 1,000 |
2001/05/08 | 842 | 842 | 832 | 834 | 4,000 |
2001/05/07 | 870 | 870 | 870 | 870 | 3,000 |
2001/05/02 | 869 | 870 | 869 | 870 | 10,000 |
2001/05/01 | 848 | 859 | 848 | 859 | 8,000 |
2001/04/27 | 845 | 845 | 828 | 828 | 5,000 |
2001/04/26 | 830 | 835 | 826 | 835 | 5,000 |
2001/04/25 | 855 | 855 | 823 | 825 | 4,000 |
2001/04/24 | 840 | 858 | 840 | 858 | 2,000 |
2001/04/23 | 855 | 855 | 855 | 855 | 3,000 |
2001/04/20 | 820 | 820 | 820 | 820 | 1,000 |
2001/04/19 | 842 | 842 | 842 | 842 | 2,000 |
2001/04/18 | 854 | 860 | 849 | 857 | 9,000 |
2001/04/17 | 813 | 813 | 813 | 813 | 1,000 |
2001/04/16 | 856 | 856 | 850 | 850 | 17,000 |
2001/04/13 | 822 | 822 | 822 | 822 | 1,000 |
2001/04/12 | 801 | 802 | 801 | 802 | 4,000 |
2001/04/11 | 811 | 811 | 801 | 801 | 8,000 |
2001/04/10 | 808 | 808 | 808 | 808 | 2,000 |
2001/04/09 | 808 | 808 | 808 | 808 | 1,000 |
2001/04/06 | 813 | 833 | 813 | 830 | 3,000 |
2001/04/05 | 811 | 811 | 811 | 811 | 3,000 |
2001/04/04 | 813 | 815 | 809 | 809 | 10,000 |
2001/04/03 | 816 | 826 | 816 | 826 | 4,000 |
2001/04/02 | 828 | 850 | 816 | 816 | 7,000 |
2001/03/30 | 858 | 858 | 838 | 838 | 2,000 |
2001/03/29 | 854 | 859 | 845 | 855 | 16,000 |
2001/03/28 | 855 | 855 | 816 | 854 | 8,000 |
2001/03/27 | 800 | 850 | 800 | 850 | 16,000 |
2001/03/26 | 810 | 830 | 810 | 830 | 12,000 |
2001/03/22 | 805 | 828 | 805 | 815 | 7,000 |
2001/03/21 | 787 | 834 | 781 | 804 | 6,000 |
2001/03/19 | 835 | 835 | 811 | 811 | 3,000 |
2001/03/16 | 790 | 809 | 790 | 809 | 4,000 |
2001/03/15 | 770 | 779 | 770 | 779 | 11,000 |
2001/03/14 | 757 | 757 | 757 | 757 | 2,000 |
2001/03/13 | 780 | 780 | 756 | 756 | 5,000 |
2001/03/12 | 800 | 800 | 799 | 799 | 11,000 |
2001/03/09 | 800 | 800 | 800 | 800 | 17,000 |
2001/03/08 | 785 | 785 | 785 | 785 | 1,000 |
2001/03/07 | 791 | 791 | 791 | 791 | 1,000 |
2001/03/06 | 780 | 780 | 780 | 780 | 2,000 |
2001/03/05 | 785 | 785 | 785 | 785 | 1,000 |
2001/03/02 | 781 | 781 | 780 | 780 | 3,000 |
2001/03/01 | 800 | 800 | 780 | 780 | 11,000 |
2001/02/28 | 798 | 799 | 798 | 799 | 2,000 |
2001/02/27 | 779 | 779 | 779 | 779 | 1,000 |
2001/02/23 | 752 | 752 | 752 | 752 | 4,000 |
2001/02/22 | 760 | 760 | 751 | 752 | 4,000 |
2001/02/20 | 800 | 800 | 800 | 800 | 1,000 |
2001/02/19 | 819 | 819 | 819 | 819 | 1,000 |
2001/02/16 | 787 | 810 | 781 | 810 | 12,000 |
2001/02/15 | 756 | 780 | 755 | 780 | 10,000 |
2001/02/14 | 750 | 750 | 745 | 750 | 8,000 |
2001/02/13 | 740 | 750 | 738 | 741 | 10,000 |
2001/02/08 | 806 | 806 | 800 | 800 | 2,000 |
2001/02/07 | 806 | 806 | 806 | 806 | 5,000 |
2001/02/06 | 807 | 807 | 807 | 807 | 1,000 |
2001/02/05 | 807 | 807 | 807 | 807 | 1,000 |
2001/02/02 | 815 | 815 | 815 | 815 | 3,000 |
2001/02/01 | 820 | 834 | 820 | 827 | 8,000 |
2001/01/31 | 811 | 820 | 811 | 820 | 2,000 |
2001/01/30 | 815 | 815 | 806 | 810 | 5,000 |
2001/01/29 | 822 | 822 | 822 | 822 | 5,000 |
2001/01/26 | 822 | 822 | 822 | 822 | 1,000 |
2001/01/25 | 822 | 822 | 822 | 822 | 1,000 |
2001/01/23 | 810 | 818 | 810 | 818 | 2,000 |
2001/01/22 | 824 | 824 | 818 | 818 | 5,000 |
2001/01/19 | 850 | 850 | 850 | 850 | 3,000 |
2001/01/18 | 850 | 850 | 820 | 850 | 9,000 |
2001/01/15 | 830 | 850 | 830 | 850 | 14,000 |
2001/01/12 | 810 | 826 | 806 | 826 | 4,000 |
2001/01/11 | 835 | 835 | 815 | 815 | 4,000 |
2001/01/10 | 812 | 812 | 812 | 812 | 1,000 |
2001/01/09 | 820 | 820 | 813 | 813 | 5,000 |
2001/01/05 | 850 | 855 | 850 | 855 | 5,000 |
2001/01/04 | 855 | 855 | 850 | 850 | 3,000 |