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 |
---|---|---|---|---|---|
2002/12/27 | 825 | 830 | 822 | 830 | 7,000 |
2002/12/26 | 827 | 837 | 825 | 825 | 9,000 |
2002/12/25 | 817 | 827 | 817 | 827 | 2,000 |
2002/12/24 | 810 | 810 | 799 | 802 | 870,000 |
2002/12/20 | 825 | 825 | 813 | 814 | 18,000 |
2002/12/19 | 822 | 825 | 820 | 825 | 145,000 |
2002/12/18 | 845 | 845 | 825 | 825 | 11,000 |
2002/12/17 | 822 | 825 | 822 | 825 | 6,000 |
2002/12/16 | 830 | 832 | 822 | 822 | 7,000 |
2002/12/13 | 830 | 840 | 830 | 832 | 39,000 |
2002/12/12 | 886 | 905 | 886 | 905 | 22,000 |
2002/12/11 | 881 | 889 | 881 | 889 | 12,000 |
2002/12/10 | 849 | 881 | 848 | 881 | 15,000 |
2002/12/09 | 821 | 829 | 821 | 829 | 2,000 |
2002/12/06 | 882 | 883 | 882 | 882 | 15,000 |
2002/12/05 | 882 | 882 | 880 | 882 | 7,000 |
2002/12/04 | 880 | 884 | 880 | 882 | 4,000 |
2002/12/03 | 889 | 890 | 884 | 890 | 18,000 |
2002/12/02 | 850 | 899 | 850 | 899 | 18,000 |
2002/11/29 | 840 | 850 | 831 | 840 | 20,000 |
2002/11/28 | 840 | 840 | 822 | 840 | 10,000 |
2002/11/27 | 840 | 840 | 839 | 839 | 5,000 |
2002/11/26 | 840 | 840 | 839 | 840 | 72,000 |
2002/11/25 | 839 | 840 | 839 | 840 | 8,000 |
2002/11/22 | 833 | 839 | 833 | 839 | 8,000 |
2002/11/21 | 801 | 801 | 801 | 801 | 2,000 |
2002/11/20 | 830 | 840 | 821 | 821 | 12,000 |
2002/11/19 | 834 | 834 | 834 | 834 | 3,000 |
2002/11/18 | 826 | 840 | 816 | 839 | 9,000 |
2002/11/15 | 824 | 840 | 824 | 836 | 8,000 |
2002/11/14 | 830 | 830 | 823 | 823 | 4,000 |
2002/11/13 | 826 | 830 | 826 | 830 | 2,000 |
2002/11/12 | 811 | 811 | 811 | 811 | 8,000 |
2002/11/11 | 835 | 845 | 833 | 833 | 3,000 |
2002/11/08 | 830 | 840 | 830 | 840 | 13,000 |
2002/11/07 | 830 | 830 | 829 | 830 | 5,000 |
2002/11/06 | 827 | 829 | 827 | 829 | 5,000 |
2002/11/05 | 829 | 829 | 827 | 827 | 3,000 |
2002/11/01 | 829 | 841 | 829 | 829 | 12,000 |
2002/10/31 | 829 | 829 | 829 | 829 | 1,000 |
2002/10/30 | 830 | 830 | 830 | 830 | 2,000 |
2002/10/29 | 830 | 830 | 830 | 830 | 1,000 |
2002/10/28 | 815 | 823 | 805 | 823 | 12,000 |
2002/10/25 | 819 | 819 | 812 | 815 | 5,000 |
2002/10/24 | 825 | 825 | 806 | 808 | 5,000 |
2002/10/23 | 829 | 830 | 803 | 830 | 6,000 |
2002/10/22 | 830 | 830 | 802 | 802 | 5,000 |
2002/10/21 | 840 | 840 | 810 | 830 | 6,000 |
2002/10/18 | 826 | 826 | 826 | 826 | 1,000 |
2002/10/17 | 812 | 825 | 812 | 825 | 4,000 |
2002/10/16 | 849 | 850 | 801 | 802 | 16,000 |
2002/10/15 | 840 | 845 | 840 | 845 | 14,000 |
2002/10/11 | 803 | 820 | 803 | 820 | 4,000 |
2002/10/10 | 811 | 811 | 810 | 810 | 5,000 |
2002/10/09 | 811 | 817 | 810 | 817 | 5,000 |
2002/10/08 | 811 | 817 | 811 | 817 | 5,000 |
2002/10/07 | 814 | 822 | 814 | 822 | 5,000 |
2002/10/04 | 813 | 813 | 813 | 813 | 2,000 |
2002/10/03 | 840 | 840 | 833 | 833 | 11,000 |
2002/10/02 | 840 | 840 | 840 | 840 | 1,000 |
2002/10/01 | 840 | 840 | 822 | 822 | 13,000 |
2002/09/30 | 839 | 839 | 833 | 834 | 3,000 |
2002/09/27 | 840 | 840 | 836 | 840 | 8,000 |
2002/09/26 | 835 | 840 | 835 | 840 | 9,000 |
2002/09/25 | 834 | 834 | 834 | 834 | 1,000 |
2002/09/24 | 835 | 840 | 826 | 840 | 9,000 |
2002/09/20 | 835 | 837 | 830 | 837 | 16,000 |
2002/09/19 | 817 | 830 | 817 | 826 | 7,000 |
2002/09/18 | 830 | 830 | 827 | 827 | 3,000 |
2002/09/17 | 830 | 835 | 828 | 835 | 17,000 |
2002/09/13 | 830 | 830 | 830 | 830 | 34,000 |
2002/09/12 | 830 | 830 | 820 | 820 | 5,000 |
2002/09/11 | 830 | 830 | 820 | 820 | 4,000 |
2002/09/10 | 820 | 830 | 820 | 830 | 11,000 |
2002/09/09 | 800 | 801 | 800 | 801 | 4,000 |
2002/09/06 | 796 | 796 | 789 | 789 | 4,000 |
2002/09/05 | 772 | 795 | 772 | 776 | 8,000 |
2002/09/04 | 785 | 788 | 766 | 766 | 15,000 |
2002/09/03 | 816 | 816 | 776 | 785 | 15,000 |
2002/09/02 | 819 | 830 | 818 | 828 | 10,000 |
2002/08/30 | 830 | 830 | 818 | 818 | 9,000 |
2002/08/29 | 824 | 824 | 818 | 821 | 7,000 |
2002/08/28 | 820 | 829 | 819 | 829 | 8,000 |
2002/08/27 | 840 | 840 | 820 | 820 | 9,000 |
2002/08/26 | 832 | 843 | 831 | 843 | 8,000 |
2002/08/23 | 820 | 835 | 820 | 822 | 9,000 |
2002/08/22 | 836 | 838 | 819 | 837 | 8,000 |
2002/08/21 | 816 | 816 | 816 | 816 | 4,000 |
2002/08/20 | 844 | 844 | 815 | 816 | 7,000 |
2002/08/19 | 845 | 845 | 810 | 810 | 13,000 |
2002/08/16 | 842 | 843 | 830 | 843 | 6,000 |
2002/08/15 | 840 | 845 | 832 | 832 | 18,000 |
2002/08/14 | 825 | 835 | 825 | 835 | 4,000 |
2002/08/13 | 840 | 845 | 820 | 822 | 19,000 |
2002/08/12 | 820 | 845 | 820 | 841 | 27,000 |
2002/08/09 | 810 | 810 | 809 | 810 | 7,000 |
2002/08/08 | 801 | 801 | 801 | 801 | 1,000 |
2002/08/06 | 796 | 796 | 796 | 796 | 1,000 |
2002/08/05 | 801 | 803 | 801 | 803 | 2,000 |
2002/08/02 | 823 | 823 | 821 | 821 | 7,000 |
2002/08/01 | 824 | 824 | 815 | 823 | 6,000 |
2002/07/30 | 778 | 863 | 778 | 863 | 22,000 |
2002/07/29 | 797 | 799 | 766 | 767 | 18,000 |
2002/07/26 | 792 | 797 | 771 | 797 | 13,000 |
2002/07/25 | 775 | 797 | 760 | 797 | 12,000 |
2002/07/24 | 770 | 770 | 760 | 760 | 7,000 |
2002/07/23 | 752 | 778 | 752 | 778 | 3,000 |
2002/07/22 | 762 | 789 | 759 | 759 | 8,000 |
2002/07/19 | 763 | 763 | 762 | 762 | 5,000 |
2002/07/18 | 769 | 769 | 763 | 763 | 3,000 |
2002/07/17 | 770 | 786 | 766 | 766 | 6,000 |
2002/07/16 | 800 | 800 | 765 | 765 | 9,000 |
2002/07/15 | 771 | 800 | 771 | 800 | 12,000 |
2002/07/12 | 775 | 791 | 775 | 791 | 3,000 |
2002/07/11 | 800 | 800 | 772 | 772 | 7,000 |
2002/07/10 | 798 | 800 | 798 | 800 | 19,000 |
2002/07/09 | 812 | 812 | 799 | 799 | 2,000 |
2002/07/08 | 791 | 791 | 788 | 788 | 4,000 |
2002/07/05 | 787 | 787 | 787 | 787 | 1,000 |
2002/07/04 | 786 | 787 | 782 | 785 | 5,000 |
2002/07/03 | 811 | 811 | 806 | 806 | 2,000 |
2002/07/02 | 827 | 827 | 801 | 801 | 3,000 |
2002/07/01 | 790 | 830 | 790 | 830 | 8,000 |
2002/06/28 | 764 | 800 | 764 | 800 | 9,000 |
2002/06/27 | 765 | 765 | 761 | 762 | 3,000 |
2002/06/26 | 780 | 782 | 751 | 751 | 10,000 |
2002/06/24 | 798 | 810 | 798 | 810 | 3,000 |
2002/06/21 | 776 | 836 | 776 | 836 | 3,000 |
2002/06/20 | 774 | 775 | 774 | 775 | 3,000 |
2002/06/19 | 801 | 801 | 780 | 780 | 3,000 |
2002/06/18 | 780 | 800 | 780 | 800 | 11,000 |
2002/06/17 | 785 | 790 | 778 | 778 | 18,000 |
2002/06/14 | 790 | 800 | 780 | 783 | 57,000 |
2002/06/13 | 807 | 807 | 800 | 800 | 4,000 |
2002/06/12 | 816 | 816 | 809 | 809 | 2,000 |
2002/06/11 | 816 | 816 | 816 | 816 | 2,000 |
2002/06/06 | 820 | 820 | 809 | 816 | 13,000 |
2002/06/05 | 820 | 820 | 820 | 820 | 1,000 |
2002/06/04 | 823 | 823 | 813 | 823 | 7,000 |
2002/06/03 | 848 | 850 | 848 | 849 | 12,000 |
2002/05/31 | 840 | 840 | 833 | 833 | 3,000 |
2002/05/30 | 840 | 840 | 840 | 840 | 1,000 |
2002/05/29 | 845 | 845 | 845 | 845 | 2,000 |
2002/05/28 | 840 | 840 | 835 | 835 | 3,000 |
2002/05/27 | 838 | 840 | 838 | 840 | 13,000 |
2002/05/24 | 837 | 837 | 830 | 830 | 7,000 |
2002/05/23 | 820 | 835 | 820 | 835 | 3,000 |
2002/05/22 | 837 | 837 | 820 | 820 | 20,000 |
2002/05/21 | 839 | 839 | 828 | 837 | 3,000 |
2002/05/20 | 840 | 840 | 839 | 839 | 3,000 |
2002/05/17 | 840 | 840 | 810 | 810 | 10,000 |
2002/05/16 | 820 | 820 | 820 | 820 | 5,000 |
2002/05/15 | 840 | 840 | 840 | 840 | 5,000 |
2002/05/14 | 850 | 850 | 830 | 830 | 8,000 |
2002/05/10 | 813 | 840 | 813 | 840 | 3,000 |
2002/05/09 | 811 | 811 | 811 | 811 | 3,000 |
2002/05/08 | 828 | 828 | 828 | 828 | 1,000 |
2002/05/07 | 850 | 850 | 833 | 833 | 6,000 |
2002/05/02 | 833 | 833 | 833 | 833 | 1,000 |
2002/05/01 | 849 | 850 | 832 | 832 | 11,000 |
2002/04/30 | 831 | 831 | 831 | 831 | 2,000 |
2002/04/26 | 836 | 836 | 831 | 831 | 2,000 |
2002/04/25 | 838 | 840 | 835 | 836 | 8,000 |
2002/04/24 | 820 | 842 | 820 | 841 | 25,000 |
2002/04/23 | 814 | 814 | 814 | 814 | 1,000 |
2002/04/22 | 814 | 830 | 814 | 830 | 7,000 |
2002/04/19 | 812 | 814 | 812 | 814 | 2,000 |
2002/04/18 | 833 | 834 | 820 | 822 | 16,000 |
2002/04/17 | 840 | 840 | 833 | 833 | 4,000 |
2002/04/16 | 830 | 840 | 830 | 840 | 11,000 |
2002/04/15 | 819 | 830 | 812 | 830 | 22,000 |
2002/04/12 | 819 | 819 | 800 | 819 | 16,000 |
2002/04/11 | 820 | 820 | 819 | 819 | 2,000 |
2002/04/10 | 820 | 820 | 816 | 816 | 6,000 |
2002/04/09 | 816 | 820 | 807 | 807 | 17,000 |
2002/04/08 | 819 | 819 | 819 | 819 | 6,000 |
2002/04/05 | 818 | 819 | 818 | 819 | 14,000 |
2002/04/04 | 816 | 819 | 815 | 815 | 21,000 |
2002/04/03 | 810 | 815 | 810 | 812 | 10,000 |
2002/04/02 | 809 | 815 | 809 | 810 | 10,000 |
2002/04/01 | 791 | 804 | 791 | 796 | 11,000 |
2002/03/29 | 812 | 812 | 771 | 771 | 6,000 |
2002/03/28 | 810 | 817 | 810 | 815 | 9,000 |
2002/03/27 | 801 | 814 | 801 | 814 | 11,000 |
2002/03/26 | 800 | 808 | 796 | 800 | 17,000 |
2002/03/25 | 799 | 800 | 798 | 799 | 15,000 |
2002/03/22 | 790 | 799 | 790 | 799 | 9,000 |
2002/03/20 | 778 | 790 | 776 | 790 | 11,000 |
2002/03/19 | 764 | 773 | 763 | 773 | 8,000 |
2002/03/18 | 751 | 763 | 751 | 763 | 14,000 |
2002/03/15 | 750 | 750 | 745 | 750 | 48,000 |
2002/03/14 | 771 | 771 | 769 | 769 | 10,000 |
2002/03/13 | 781 | 790 | 771 | 780 | 25,000 |
2002/03/12 | 790 | 800 | 781 | 781 | 11,000 |
2002/03/11 | 780 | 785 | 776 | 780 | 18,000 |
2002/03/08 | 777 | 787 | 775 | 780 | 67,000 |
2002/03/07 | 806 | 807 | 796 | 800 | 20,000 |
2002/03/06 | 808 | 808 | 807 | 807 | 19,000 |
2002/03/05 | 800 | 810 | 800 | 808 | 9,000 |
2002/03/04 | 830 | 830 | 800 | 800 | 17,000 |
2002/03/01 | 800 | 810 | 800 | 800 | 13,000 |
2002/02/28 | 814 | 815 | 795 | 800 | 20,000 |
2002/02/27 | 796 | 815 | 796 | 815 | 21,000 |
2002/02/26 | 796 | 796 | 796 | 796 | 14,000 |
2002/02/25 | 815 | 819 | 795 | 796 | 8,000 |
2002/02/22 | 850 | 850 | 849 | 849 | 3,000 |
2002/02/21 | 829 | 829 | 820 | 820 | 7,000 |
2002/02/20 | 843 | 843 | 830 | 830 | 5,000 |
2002/02/19 | 827 | 830 | 827 | 830 | 4,000 |
2002/02/18 | 800 | 845 | 800 | 845 | 4,000 |
2002/02/15 | 837 | 844 | 830 | 830 | 15,000 |
2002/02/14 | 818 | 838 | 818 | 838 | 6,000 |
2002/02/13 | 838 | 850 | 837 | 848 | 18,000 |
2002/02/12 | 826 | 826 | 817 | 817 | 3,000 |
2002/02/08 | 827 | 827 | 827 | 827 | 15,000 |
2002/02/07 | 796 | 827 | 796 | 827 | 5,000 |
2002/02/06 | 791 | 794 | 791 | 794 | 3,000 |
2002/02/05 | 835 | 835 | 793 | 793 | 5,000 |
2002/02/04 | 838 | 838 | 835 | 835 | 2,000 |
2002/02/01 | 835 | 840 | 835 | 838 | 7,000 |
2002/01/31 | 831 | 838 | 831 | 833 | 4,000 |
2002/01/30 | 820 | 849 | 820 | 849 | 4,000 |
2002/01/29 | 820 | 820 | 820 | 820 | 1,000 |
2002/01/28 | 820 | 820 | 820 | 820 | 1,000 |
2002/01/25 | 830 | 830 | 830 | 830 | 3,000 |
2002/01/24 | 826 | 843 | 826 | 843 | 6,000 |
2002/01/23 | 828 | 828 | 821 | 826 | 3,000 |
2002/01/22 | 840 | 840 | 828 | 829 | 8,000 |
2002/01/21 | 825 | 835 | 820 | 835 | 12,000 |
2002/01/18 | 815 | 820 | 810 | 820 | 7,000 |
2002/01/17 | 815 | 815 | 815 | 815 | 1,000 |
2002/01/16 | 805 | 806 | 805 | 805 | 5,000 |
2002/01/15 | 779 | 806 | 779 | 806 | 7,000 |
2002/01/11 | 778 | 778 | 770 | 770 | 17,000 |
2002/01/10 | 791 | 791 | 771 | 771 | 11,000 |
2002/01/09 | 804 | 804 | 791 | 791 | 6,000 |
2002/01/08 | 820 | 850 | 811 | 811 | 9,000 |
2002/01/07 | 820 | 820 | 820 | 820 | 4,000 |
2002/01/04 | 845 | 850 | 810 | 820 | 10,000 |