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 |
---|---|---|---|---|---|
2005/12/30 | 1,312 | 1,312 | 1,262 | 1,270 | 20,100 |
2005/12/29 | 1,300 | 1,310 | 1,294 | 1,298 | 18,400 |
2005/12/28 | 1,290 | 1,300 | 1,250 | 1,300 | 32,400 |
2005/12/27 | 1,290 | 1,295 | 1,283 | 1,285 | 32,200 |
2005/12/26 | 1,300 | 1,300 | 1,280 | 1,280 | 22,500 |
2005/12/22 | 1,290 | 1,299 | 1,271 | 1,275 | 24,000 |
2005/12/21 | 1,274 | 1,310 | 1,274 | 1,300 | 31,300 |
2005/12/20 | 1,280 | 1,280 | 1,256 | 1,275 | 38,200 |
2005/12/19 | 1,286 | 1,292 | 1,250 | 1,280 | 35,900 |
2005/12/16 | 1,283 | 1,319 | 1,280 | 1,312 | 31,500 |
2005/12/15 | 1,300 | 1,315 | 1,259 | 1,298 | 60,600 |
2005/12/14 | 1,325 | 1,325 | 1,261 | 1,280 | 64,700 |
2005/12/13 | 1,370 | 1,385 | 1,308 | 1,315 | 78,600 |
2005/12/12 | 1,400 | 1,418 | 1,361 | 1,375 | 81,600 |
2005/12/09 | 1,430 | 1,430 | 1,368 | 1,390 | 135,800 |
2005/12/08 | 1,355 | 1,420 | 1,350 | 1,370 | 170,800 |
2005/12/07 | 1,509 | 1,510 | 1,329 | 1,329 | 396,200 |
2005/12/06 | 1,328 | 1,329 | 1,289 | 1,329 | 355,000 |
2005/12/05 | 1,116 | 1,135 | 1,106 | 1,129 | 29,900 |
2005/12/02 | 1,110 | 1,125 | 1,105 | 1,112 | 24,200 |
2005/12/01 | 1,137 | 1,137 | 1,091 | 1,127 | 50,800 |
2005/11/30 | 1,127 | 1,133 | 1,109 | 1,122 | 27,500 |
2005/11/29 | 1,100 | 1,120 | 1,090 | 1,095 | 29,000 |
2005/11/28 | 1,105 | 1,105 | 1,084 | 1,097 | 12,100 |
2005/11/25 | 1,101 | 1,113 | 1,101 | 1,103 | 10,100 |
2005/11/24 | 1,140 | 1,140 | 1,102 | 1,102 | 15,700 |
2005/11/22 | 1,138 | 1,140 | 1,100 | 1,140 | 21,900 |
2005/11/21 | 1,120 | 1,140 | 1,117 | 1,131 | 31,000 |
2005/11/18 | 1,106 | 1,120 | 1,051 | 1,099 | 27,700 |
2005/11/17 | 1,103 | 1,126 | 1,080 | 1,106 | 21,000 |
2005/11/16 | 1,065 | 1,110 | 1,061 | 1,103 | 8,700 |
2005/11/15 | 1,105 | 1,105 | 1,070 | 1,072 | 15,200 |
2005/11/14 | 1,092 | 1,100 | 1,080 | 1,086 | 17,200 |
2005/11/11 | 1,075 | 1,100 | 1,071 | 1,091 | 22,700 |
2005/11/10 | 1,080 | 1,080 | 1,051 | 1,080 | 11,000 |
2005/11/09 | 1,068 | 1,105 | 1,067 | 1,080 | 12,400 |
2005/11/08 | 1,087 | 1,087 | 1,063 | 1,069 | 6,100 |
2005/11/07 | 1,110 | 1,114 | 1,061 | 1,087 | 18,500 |
2005/11/04 | 1,130 | 1,140 | 1,100 | 1,109 | 12,800 |
2005/11/02 | 1,143 | 1,143 | 1,063 | 1,110 | 23,400 |
2005/11/01 | 1,149 | 1,149 | 1,113 | 1,131 | 15,400 |
2005/10/31 | 1,089 | 1,120 | 1,077 | 1,093 | 28,700 |
2005/10/28 | 1,095 | 1,095 | 1,075 | 1,089 | 23,300 |
2005/10/27 | 1,050 | 1,119 | 1,050 | 1,080 | 21,100 |
2005/10/26 | 1,062 | 1,064 | 1,043 | 1,054 | 22,400 |
2005/10/25 | 1,053 | 1,068 | 1,045 | 1,064 | 24,200 |
2005/10/24 | 1,068 | 1,068 | 1,035 | 1,040 | 14,500 |
2005/10/21 | 1,021 | 1,069 | 1,021 | 1,068 | 16,500 |
2005/10/20 | 1,070 | 1,072 | 1,026 | 1,059 | 51,700 |
2005/10/19 | 1,099 | 1,099 | 1,004 | 1,016 | 48,000 |
2005/10/18 | 1,071 | 1,075 | 1,052 | 1,072 | 31,800 |
2005/10/17 | 1,135 | 1,138 | 1,057 | 1,062 | 26,800 |
2005/10/14 | 1,150 | 1,150 | 1,099 | 1,100 | 54,900 |
2005/10/13 | 1,080 | 1,110 | 1,070 | 1,088 | 41,700 |
2005/10/12 | 1,118 | 1,118 | 1,010 | 1,082 | 56,900 |
2005/10/11 | 1,075 | 1,090 | 1,065 | 1,090 | 22,100 |
2005/10/07 | 1,063 | 1,082 | 1,050 | 1,055 | 64,800 |
2005/10/06 | 1,085 | 1,101 | 1,061 | 1,063 | 21,500 |
2005/10/05 | 1,120 | 1,120 | 1,075 | 1,085 | 21,300 |
2005/10/04 | 1,126 | 1,130 | 1,071 | 1,100 | 30,800 |
2005/10/03 | 1,120 | 1,130 | 1,052 | 1,125 | 35,300 |
2005/09/30 | 1,100 | 1,115 | 1,053 | 1,057 | 23,300 |
2005/09/29 | 1,099 | 1,117 | 1,031 | 1,100 | 36,000 |
2005/09/28 | 1,120 | 1,120 | 1,100 | 1,109 | 7,700 |
2005/09/27 | 1,121 | 1,124 | 1,100 | 1,108 | 23,800 |
2005/09/26 | 1,089 | 1,126 | 1,071 | 1,120 | 24,000 |
2005/09/22 | 1,130 | 1,130 | 1,094 | 1,094 | 17,900 |
2005/09/21 | 1,139 | 1,139 | 1,116 | 1,130 | 29,800 |
2005/09/20 | 1,125 | 1,139 | 1,120 | 1,131 | 82,500 |
2005/09/16 | 1,099 | 1,140 | 1,099 | 1,120 | 79,800 |
2005/09/15 | 995 | 1,059 | 984 | 1,059 | 102,000 |
2005/09/14 | 946 | 985 | 946 | 985 | 38,500 |
2005/09/13 | 971 | 971 | 940 | 966 | 16,500 |
2005/09/12 | 975 | 977 | 961 | 970 | 10,700 |
2005/09/09 | 974 | 974 | 954 | 974 | 58,000 |
2005/09/08 | 980 | 980 | 956 | 964 | 6,300 |
2005/09/07 | 989 | 989 | 965 | 979 | 21,900 |
2005/09/06 | 990 | 990 | 975 | 979 | 26,400 |
2005/09/05 | 990 | 990 | 963 | 969 | 7,200 |
2005/09/02 | 990 | 990 | 975 | 988 | 37,500 |
2005/09/01 | 964 | 972 | 956 | 972 | 123,900 |
2005/08/31 | 935 | 949 | 935 | 946 | 7,600 |
2005/08/30 | 940 | 953 | 936 | 936 | 20,700 |
2005/08/29 | 939 | 946 | 932 | 936 | 10,800 |
2005/08/26 | 943 | 946 | 934 | 940 | 17,700 |
2005/08/25 | 945 | 949 | 935 | 940 | 31,900 |
2005/08/24 | 970 | 970 | 943 | 960 | 47,800 |
2005/08/23 | 970 | 985 | 961 | 961 | 91,800 |
2005/08/22 | 903 | 910 | 903 | 906 | 7,600 |
2005/08/19 | 905 | 908 | 902 | 902 | 8,800 |
2005/08/18 | 912 | 914 | 906 | 906 | 8,300 |
2005/08/17 | 912 | 912 | 906 | 906 | 12,200 |
2005/08/16 | 908 | 912 | 907 | 909 | 9,400 |
2005/08/15 | 915 | 915 | 904 | 905 | 19,000 |
2005/08/12 | 908 | 920 | 906 | 906 | 21,800 |
2005/08/11 | 920 | 922 | 913 | 913 | 19,200 |
2005/08/10 | 900 | 914 | 899 | 913 | 10,800 |
2005/08/09 | 894 | 899 | 893 | 899 | 5,700 |
2005/08/08 | 895 | 895 | 891 | 894 | 8,200 |
2005/08/05 | 900 | 901 | 893 | 898 | 10,300 |
2005/08/04 | 902 | 908 | 891 | 905 | 11,700 |
2005/08/03 | 906 | 915 | 903 | 906 | 8,500 |
2005/08/02 | 910 | 910 | 907 | 907 | 7,800 |
2005/08/01 | 904 | 911 | 901 | 907 | 14,300 |
2005/07/29 | 901 | 907 | 900 | 900 | 8,600 |
2005/07/28 | 904 | 904 | 900 | 900 | 5,800 |
2005/07/27 | 901 | 907 | 900 | 903 | 8,200 |
2005/07/26 | 901 | 905 | 900 | 900 | 4,200 |
2005/07/25 | 904 | 905 | 899 | 899 | 9,900 |
2005/07/22 | 907 | 907 | 899 | 900 | 18,700 |
2005/07/21 | 913 | 914 | 907 | 907 | 10,600 |
2005/07/20 | 915 | 915 | 907 | 907 | 5,800 |
2005/07/19 | 913 | 918 | 908 | 908 | 3,700 |
2005/07/15 | 916 | 916 | 904 | 906 | 21,800 |
2005/07/14 | 910 | 914 | 907 | 914 | 5,800 |
2005/07/13 | 912 | 915 | 900 | 910 | 24,100 |
2005/07/12 | 920 | 920 | 911 | 911 | 7,900 |
2005/07/11 | 920 | 923 | 918 | 920 | 7,700 |
2005/07/08 | 926 | 926 | 910 | 920 | 23,300 |
2005/07/07 | 908 | 913 | 906 | 906 | 6,200 |
2005/07/06 | 905 | 916 | 905 | 915 | 5,300 |
2005/07/05 | 908 | 914 | 905 | 914 | 5,300 |
2005/07/04 | 915 | 918 | 908 | 913 | 13,200 |
2005/07/01 | 924 | 929 | 910 | 913 | 12,800 |
2005/06/30 | 912 | 930 | 912 | 914 | 5,000 |
2005/06/29 | 907 | 924 | 907 | 920 | 9,000 |
2005/06/28 | 924 | 925 | 909 | 910 | 4,900 |
2005/06/27 | 915 | 930 | 910 | 914 | 5,300 |
2005/06/24 | 915 | 925 | 915 | 924 | 7,800 |
2005/06/23 | 921 | 925 | 920 | 921 | 5,900 |
2005/06/22 | 925 | 925 | 918 | 919 | 4,600 |
2005/06/21 | 916 | 928 | 915 | 927 | 8,400 |
2005/06/20 | 932 | 932 | 911 | 916 | 6,500 |
2005/06/17 | 924 | 930 | 911 | 924 | 14,100 |
2005/06/16 | 919 | 924 | 902 | 906 | 7,100 |
2005/06/15 | 929 | 929 | 905 | 918 | 10,100 |
2005/06/14 | 911 | 914 | 908 | 909 | 4,100 |
2005/06/13 | 905 | 915 | 905 | 913 | 4,300 |
2005/06/10 | 918 | 918 | 907 | 912 | 20,400 |
2005/06/09 | 913 | 913 | 900 | 908 | 8,300 |
2005/06/08 | 895 | 909 | 894 | 900 | 9,600 |
2005/06/07 | 895 | 900 | 893 | 897 | 10,500 |
2005/06/06 | 900 | 902 | 895 | 896 | 5,600 |
2005/06/03 | 907 | 907 | 901 | 901 | 4,800 |
2005/06/02 | 921 | 922 | 906 | 907 | 8,000 |
2005/06/01 | 927 | 927 | 905 | 922 | 10,300 |
2005/05/31 | 900 | 921 | 898 | 921 | 13,000 |
2005/05/30 | 891 | 916 | 891 | 899 | 11,700 |
2005/05/27 | 892 | 900 | 892 | 893 | 4,200 |
2005/05/26 | 895 | 898 | 892 | 898 | 3,800 |
2005/05/25 | 890 | 896 | 890 | 893 | 7,600 |
2005/05/24 | 895 | 900 | 892 | 894 | 7,700 |
2005/05/23 | 894 | 901 | 892 | 899 | 7,300 |
2005/05/20 | 901 | 907 | 893 | 893 | 15,700 |
2005/05/19 | 910 | 912 | 893 | 899 | 18,800 |
2005/05/18 | 926 | 930 | 920 | 930 | 9,700 |
2005/05/17 | 926 | 938 | 924 | 925 | 19,400 |
2005/05/16 | 926 | 926 | 920 | 926 | 5,900 |
2005/05/13 | 930 | 934 | 926 | 926 | 22,500 |
2005/05/12 | 905 | 909 | 905 | 909 | 8,400 |
2005/05/11 | 900 | 911 | 900 | 906 | 5,200 |
2005/05/10 | 901 | 908 | 897 | 908 | 7,100 |
2005/05/09 | 905 | 910 | 902 | 903 | 5,400 |
2005/05/06 | 904 | 910 | 896 | 909 | 5,300 |
2005/05/02 | 911 | 911 | 891 | 892 | 11,600 |
2005/04/28 | 895 | 900 | 891 | 891 | 6,600 |
2005/04/27 | 893 | 898 | 891 | 895 | 5,900 |
2005/04/26 | 897 | 898 | 892 | 898 | 6,100 |
2005/04/25 | 901 | 909 | 895 | 896 | 2,500 |
2005/04/22 | 910 | 910 | 894 | 910 | 16,800 |
2005/04/21 | 902 | 902 | 890 | 890 | 17,400 |
2005/04/20 | 896 | 910 | 895 | 902 | 11,500 |
2005/04/19 | 900 | 906 | 891 | 893 | 12,000 |
2005/04/18 | 900 | 920 | 890 | 890 | 27,200 |
2005/04/15 | 950 | 950 | 900 | 900 | 31,400 |
2005/04/14 | 912 | 915 | 895 | 898 | 15,800 |
2005/04/13 | 927 | 927 | 916 | 926 | 10,600 |
2005/04/12 | 930 | 938 | 930 | 930 | 5,100 |
2005/04/11 | 931 | 936 | 930 | 934 | 6,100 |
2005/04/08 | 933 | 949 | 932 | 941 | 8,300 |
2005/04/07 | 930 | 940 | 930 | 939 | 4,200 |
2005/04/06 | 929 | 940 | 923 | 940 | 9,400 |
2005/04/05 | 926 | 938 | 926 | 927 | 4,200 |
2005/04/04 | 927 | 929 | 926 | 926 | 2,900 |
2005/04/01 | 960 | 960 | 928 | 937 | 9,800 |
2005/03/31 | 921 | 940 | 921 | 940 | 8,000 |
2005/03/30 | 924 | 933 | 921 | 933 | 3,200 |
2005/03/29 | 937 | 937 | 921 | 921 | 7,800 |
2005/03/28 | 918 | 933 | 911 | 925 | 5,100 |
2005/03/25 | 925 | 932 | 919 | 919 | 8,400 |
2005/03/24 | 928 | 933 | 923 | 923 | 10,000 |
2005/03/23 | 928 | 928 | 923 | 926 | 8,700 |
2005/03/22 | 939 | 939 | 926 | 930 | 5,800 |
2005/03/18 | 922 | 930 | 922 | 922 | 3,300 |
2005/03/17 | 930 | 939 | 922 | 923 | 6,800 |
2005/03/16 | 931 | 940 | 930 | 930 | 8,900 |
2005/03/15 | 940 | 940 | 932 | 933 | 11,100 |
2005/03/14 | 927 | 934 | 926 | 930 | 8,800 |
2005/03/11 | 921 | 942 | 921 | 925 | 40,600 |
2005/03/10 | 924 | 932 | 921 | 921 | 9,100 |
2005/03/09 | 929 | 940 | 923 | 923 | 7,200 |
2005/03/08 | 932 | 940 | 930 | 930 | 10,100 |
2005/03/07 | 935 | 939 | 930 | 930 | 10,700 |
2005/03/04 | 950 | 955 | 936 | 936 | 9,000 |
2005/03/03 | 960 | 960 | 950 | 950 | 5,300 |
2005/03/02 | 949 | 965 | 949 | 965 | 10,700 |
2005/03/01 | 970 | 970 | 942 | 959 | 10,800 |
2005/02/28 | 939 | 950 | 931 | 950 | 3,000 |
2005/02/25 | 933 | 941 | 929 | 929 | 5,400 |
2005/02/24 | 918 | 921 | 911 | 921 | 3,000 |
2005/02/23 | 911 | 918 | 905 | 909 | 11,500 |
2005/02/22 | 911 | 934 | 911 | 926 | 8,800 |
2005/02/21 | 931 | 931 | 916 | 919 | 8,700 |
2005/02/18 | 920 | 930 | 920 | 928 | 3,400 |
2005/02/17 | 928 | 928 | 910 | 919 | 8,700 |
2005/02/16 | 957 | 957 | 930 | 930 | 23,300 |
2005/02/15 | 960 | 968 | 952 | 963 | 20,000 |
2005/02/14 | 950 | 955 | 946 | 952 | 11,900 |
2005/02/10 | 948 | 950 | 938 | 949 | 8,900 |
2005/02/09 | 948 | 948 | 931 | 940 | 4,700 |
2005/02/08 | 935 | 945 | 931 | 936 | 5,600 |
2005/02/07 | 945 | 945 | 927 | 935 | 9,900 |
2005/02/04 | 945 | 945 | 935 | 941 | 5,600 |
2005/02/03 | 940 | 952 | 934 | 935 | 2,500 |
2005/02/02 | 950 | 950 | 938 | 948 | 4,500 |
2005/02/01 | 955 | 955 | 924 | 934 | 15,300 |
2005/01/31 | 923 | 938 | 923 | 925 | 8,400 |
2005/01/28 | 935 | 936 | 915 | 922 | 7,300 |
2005/01/27 | 950 | 950 | 935 | 935 | 3,900 |
2005/01/26 | 947 | 953 | 941 | 941 | 5,500 |
2005/01/25 | 950 | 960 | 943 | 945 | 5,000 |
2005/01/24 | 955 | 956 | 950 | 950 | 8,300 |
2005/01/21 | 955 | 958 | 939 | 954 | 8,300 |
2005/01/20 | 955 | 955 | 935 | 939 | 9,000 |
2005/01/19 | 956 | 958 | 949 | 954 | 14,000 |
2005/01/18 | 955 | 959 | 931 | 931 | 7,600 |
2005/01/17 | 950 | 960 | 945 | 945 | 19,800 |
2005/01/14 | 950 | 950 | 925 | 948 | 16,300 |
2005/01/13 | 921 | 935 | 921 | 925 | 9,100 |
2005/01/12 | 949 | 949 | 923 | 941 | 4,000 |
2005/01/11 | 960 | 960 | 941 | 950 | 6,000 |
2005/01/07 | 941 | 941 | 917 | 940 | 10,300 |
2005/01/06 | 934 | 955 | 911 | 941 | 9,900 |
2005/01/05 | 965 | 965 | 935 | 935 | 9,300 |
2005/01/04 | 999 | 1,001 | 933 | 933 | 8,500 |