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 |
---|---|---|---|---|---|
2008/12/30 | 790 | 810 | 789 | 810 | 6,000 |
2008/12/29 | 773 | 793 | 770 | 790 | 9,100 |
2008/12/26 | 780 | 780 | 768 | 774 | 1,800 |
2008/12/25 | 755 | 784 | 755 | 773 | 1,900 |
2008/12/24 | 785 | 785 | 760 | 770 | 2,900 |
2008/12/22 | 740 | 778 | 740 | 778 | 3,600 |
2008/12/19 | 775 | 775 | 750 | 750 | 4,100 |
2008/12/18 | 786 | 791 | 761 | 774 | 6,600 |
2008/12/17 | 799 | 799 | 775 | 776 | 4,700 |
2008/12/16 | 809 | 809 | 770 | 798 | 3,300 |
2008/12/15 | 790 | 809 | 786 | 809 | 17,600 |
2008/12/12 | 777 | 785 | 761 | 785 | 17,400 |
2008/12/11 | 800 | 800 | 758 | 778 | 15,300 |
2008/12/10 | 800 | 800 | 765 | 790 | 18,000 |
2008/12/09 | 772 | 790 | 772 | 790 | 11,900 |
2008/12/08 | 758 | 780 | 740 | 780 | 14,000 |
2008/12/05 | 754 | 778 | 754 | 758 | 5,200 |
2008/12/04 | 777 | 789 | 751 | 752 | 11,600 |
2008/12/03 | 785 | 789 | 775 | 777 | 5,900 |
2008/12/02 | 780 | 792 | 757 | 785 | 5,500 |
2008/12/01 | 812 | 815 | 785 | 785 | 7,400 |
2008/11/28 | 807 | 810 | 800 | 810 | 19,500 |
2008/11/27 | 800 | 809 | 791 | 809 | 9,100 |
2008/11/26 | 767 | 800 | 767 | 799 | 4,200 |
2008/11/25 | 805 | 805 | 765 | 766 | 2,900 |
2008/11/21 | 738 | 785 | 728 | 785 | 6,900 |
2008/11/20 | 799 | 808 | 778 | 778 | 8,000 |
2008/11/19 | 815 | 815 | 788 | 800 | 5,500 |
2008/11/18 | 805 | 820 | 795 | 817 | 5,800 |
2008/11/17 | 790 | 804 | 783 | 795 | 6,400 |
2008/11/14 | 795 | 807 | 791 | 792 | 11,600 |
2008/11/13 | 791 | 805 | 791 | 805 | 7,900 |
2008/11/12 | 794 | 798 | 786 | 792 | 4,900 |
2008/11/11 | 819 | 819 | 795 | 795 | 4,300 |
2008/11/10 | 775 | 799 | 775 | 799 | 8,200 |
2008/11/07 | 795 | 795 | 776 | 790 | 4,000 |
2008/11/06 | 819 | 821 | 791 | 791 | 5,300 |
2008/11/05 | 829 | 836 | 761 | 820 | 16,700 |
2008/11/04 | 850 | 850 | 800 | 810 | 13,000 |
2008/10/31 | 770 | 790 | 750 | 790 | 9,900 |
2008/10/30 | 750 | 763 | 740 | 748 | 11,300 |
2008/10/29 | 729 | 729 | 695 | 720 | 8,300 |
2008/10/28 | 630 | 660 | 630 | 645 | 6,400 |
2008/10/27 | 620 | 650 | 611 | 631 | 7,900 |
2008/10/24 | 720 | 721 | 660 | 690 | 9,100 |
2008/10/23 | 775 | 776 | 700 | 720 | 6,300 |
2008/10/22 | 775 | 800 | 771 | 782 | 3,500 |
2008/10/21 | 810 | 810 | 772 | 800 | 3,700 |
2008/10/20 | 770 | 814 | 770 | 809 | 4,900 |
2008/10/17 | 801 | 801 | 736 | 769 | 6,400 |
2008/10/16 | 767 | 781 | 690 | 751 | 6,100 |
2008/10/15 | 825 | 830 | 761 | 777 | 21,000 |
2008/10/14 | 710 | 750 | 690 | 750 | 4,200 |
2008/10/10 | 668 | 680 | 650 | 650 | 10,200 |
2008/10/09 | 685 | 686 | 656 | 686 | 6,400 |
2008/10/08 | 744 | 749 | 672 | 680 | 13,700 |
2008/10/07 | 751 | 760 | 700 | 754 | 9,300 |
2008/10/06 | 761 | 780 | 761 | 771 | 6,500 |
2008/10/03 | 764 | 775 | 751 | 769 | 5,000 |
2008/10/02 | 810 | 815 | 760 | 764 | 7,000 |
2008/10/01 | 809 | 810 | 783 | 810 | 9,200 |
2008/09/30 | 769 | 806 | 769 | 806 | 3,000 |
2008/09/29 | 786 | 805 | 784 | 789 | 7,200 |
2008/09/26 | 806 | 817 | 774 | 786 | 19,600 |
2008/09/25 | 805 | 825 | 805 | 825 | 6,900 |
2008/09/24 | 792 | 820 | 790 | 810 | 3,500 |
2008/09/22 | 820 | 826 | 810 | 816 | 6,200 |
2008/09/19 | 784 | 800 | 782 | 785 | 26,400 |
2008/09/18 | 782 | 834 | 782 | 834 | 5,500 |
2008/09/17 | 800 | 830 | 796 | 796 | 6,000 |
2008/09/16 | 844 | 844 | 791 | 808 | 9,400 |
2008/09/12 | 860 | 868 | 842 | 868 | 24,900 |
2008/09/11 | 841 | 858 | 841 | 858 | 10,200 |
2008/09/10 | 826 | 860 | 826 | 851 | 5,800 |
2008/09/09 | 860 | 860 | 826 | 840 | 2,400 |
2008/09/08 | 793 | 860 | 793 | 860 | 7,600 |
2008/09/05 | 820 | 820 | 790 | 790 | 5,700 |
2008/09/04 | 821 | 828 | 800 | 815 | 5,400 |
2008/09/03 | 790 | 819 | 790 | 815 | 5,100 |
2008/09/02 | 822 | 822 | 790 | 796 | 6,200 |
2008/09/01 | 861 | 864 | 802 | 802 | 9,000 |
2008/08/29 | 806 | 850 | 803 | 850 | 15,900 |
2008/08/28 | 792 | 792 | 780 | 782 | 3,300 |
2008/08/27 | 809 | 810 | 794 | 794 | 1,700 |
2008/08/26 | 795 | 810 | 785 | 810 | 4,600 |
2008/08/25 | 769 | 797 | 767 | 795 | 6,600 |
2008/08/22 | 758 | 768 | 753 | 768 | 1,900 |
2008/08/21 | 795 | 810 | 765 | 768 | 4,800 |
2008/08/20 | 764 | 774 | 754 | 764 | 2,400 |
2008/08/19 | 776 | 776 | 750 | 754 | 6,500 |
2008/08/18 | 780 | 820 | 775 | 800 | 8,100 |
2008/08/15 | 795 | 800 | 770 | 770 | 10,500 |
2008/08/14 | 771 | 788 | 770 | 785 | 4,500 |
2008/08/13 | 774 | 787 | 770 | 773 | 5,500 |
2008/08/12 | 839 | 839 | 782 | 784 | 7,800 |
2008/08/11 | 830 | 840 | 820 | 840 | 2,200 |
2008/08/08 | 803 | 847 | 795 | 840 | 2,600 |
2008/08/07 | 871 | 871 | 812 | 813 | 2,500 |
2008/08/06 | 875 | 880 | 855 | 861 | 13,400 |
2008/08/05 | 871 | 878 | 865 | 875 | 5,900 |
2008/08/04 | 855 | 861 | 824 | 851 | 5,500 |
2008/08/01 | 867 | 880 | 841 | 869 | 17,600 |
2008/07/31 | 830 | 842 | 808 | 827 | 14,900 |
2008/07/30 | 798 | 810 | 781 | 810 | 17,100 |
2008/07/29 | 777 | 777 | 765 | 777 | 3,100 |
2008/07/28 | 790 | 798 | 788 | 788 | 4,100 |
2008/07/25 | 800 | 800 | 790 | 790 | 5,600 |
2008/07/24 | 820 | 820 | 813 | 820 | 7,200 |
2008/07/23 | 810 | 820 | 810 | 813 | 10,000 |
2008/07/22 | 780 | 780 | 751 | 780 | 2,400 |
2008/07/18 | 780 | 780 | 752 | 765 | 2,700 |
2008/07/17 | 779 | 779 | 760 | 770 | 3,700 |
2008/07/16 | 773 | 790 | 773 | 778 | 8,200 |
2008/07/15 | 790 | 790 | 772 | 783 | 13,900 |
2008/07/14 | 776 | 794 | 776 | 785 | 11,800 |
2008/07/11 | 803 | 803 | 773 | 774 | 24,700 |
2008/07/10 | 789 | 798 | 782 | 782 | 2,200 |
2008/07/09 | 785 | 800 | 785 | 799 | 3,500 |
2008/07/08 | 791 | 791 | 774 | 791 | 2,600 |
2008/07/07 | 780 | 801 | 780 | 791 | 3,800 |
2008/07/04 | 808 | 808 | 800 | 800 | 4,800 |
2008/07/03 | 800 | 810 | 780 | 808 | 8,500 |
2008/07/02 | 815 | 815 | 800 | 803 | 5,600 |
2008/07/01 | 820 | 820 | 805 | 813 | 12,800 |
2008/06/30 | 809 | 809 | 800 | 806 | 13,900 |
2008/06/27 | 801 | 813 | 800 | 806 | 5,400 |
2008/06/26 | 815 | 815 | 800 | 810 | 4,000 |
2008/06/25 | 795 | 820 | 793 | 795 | 9,700 |
2008/06/24 | 801 | 810 | 801 | 810 | 1,500 |
2008/06/23 | 789 | 809 | 787 | 801 | 3,500 |
2008/06/20 | 819 | 819 | 791 | 791 | 9,100 |
2008/06/19 | 839 | 839 | 800 | 800 | 6,600 |
2008/06/18 | 829 | 840 | 815 | 838 | 6,800 |
2008/06/17 | 823 | 840 | 823 | 839 | 2,000 |
2008/06/16 | 828 | 833 | 826 | 833 | 5,100 |
2008/06/13 | 826 | 828 | 795 | 820 | 20,400 |
2008/06/12 | 810 | 832 | 793 | 832 | 33,000 |
2008/06/11 | 775 | 804 | 775 | 804 | 7,700 |
2008/06/10 | 805 | 805 | 765 | 765 | 8,600 |
2008/06/09 | 815 | 815 | 793 | 796 | 11,600 |
2008/06/06 | 833 | 835 | 811 | 815 | 5,800 |
2008/06/05 | 812 | 834 | 812 | 823 | 2,200 |
2008/06/04 | 803 | 837 | 802 | 837 | 4,900 |
2008/06/03 | 840 | 840 | 802 | 802 | 7,100 |
2008/06/02 | 818 | 844 | 817 | 839 | 10,000 |
2008/05/30 | 837 | 838 | 813 | 838 | 8,600 |
2008/05/29 | 822 | 838 | 807 | 807 | 8,400 |
2008/05/28 | 806 | 817 | 800 | 800 | 8,500 |
2008/05/27 | 775 | 818 | 775 | 816 | 11,000 |
2008/05/26 | 820 | 821 | 764 | 773 | 28,600 |
2008/05/23 | 820 | 840 | 810 | 840 | 10,500 |
2008/05/22 | 831 | 840 | 820 | 830 | 4,100 |
2008/05/21 | 873 | 873 | 820 | 820 | 7,000 |
2008/05/20 | 863 | 866 | 863 | 863 | 3,400 |
2008/05/19 | 849 | 874 | 849 | 873 | 3,400 |
2008/05/16 | 895 | 895 | 844 | 889 | 10,900 |
2008/05/15 | 885 | 895 | 872 | 895 | 20,000 |
2008/05/14 | 832 | 855 | 816 | 843 | 19,100 |
2008/05/13 | 837 | 840 | 809 | 838 | 9,000 |
2008/05/12 | 830 | 839 | 810 | 837 | 5,500 |
2008/05/09 | 884 | 884 | 828 | 830 | 8,500 |
2008/05/08 | 865 | 885 | 855 | 885 | 8,200 |
2008/05/07 | 855 | 866 | 835 | 855 | 8,300 |
2008/05/02 | 834 | 850 | 796 | 850 | 9,400 |
2008/05/01 | 820 | 835 | 808 | 820 | 17,000 |
2008/04/30 | 787 | 800 | 784 | 796 | 12,600 |
2008/04/28 | 777 | 796 | 770 | 796 | 5,100 |
2008/04/25 | 768 | 790 | 764 | 775 | 10,300 |
2008/04/24 | 775 | 775 | 764 | 768 | 2,500 |
2008/04/23 | 761 | 780 | 761 | 775 | 2,700 |
2008/04/22 | 761 | 770 | 758 | 770 | 4,100 |
2008/04/21 | 755 | 768 | 741 | 768 | 3,300 |
2008/04/18 | 758 | 758 | 733 | 755 | 4,300 |
2008/04/17 | 752 | 761 | 738 | 738 | 6,200 |
2008/04/16 | 751 | 760 | 735 | 752 | 5,100 |
2008/04/15 | 744 | 780 | 744 | 761 | 24,000 |
2008/04/14 | 758 | 764 | 739 | 764 | 9,800 |
2008/04/11 | 763 | 769 | 754 | 763 | 8,800 |
2008/04/10 | 743 | 767 | 742 | 753 | 2,300 |
2008/04/09 | 768 | 768 | 751 | 753 | 2,000 |
2008/04/08 | 774 | 780 | 758 | 758 | 4,300 |
2008/04/07 | 790 | 798 | 767 | 774 | 4,800 |
2008/04/04 | 798 | 798 | 779 | 790 | 2,100 |
2008/04/03 | 797 | 798 | 770 | 797 | 8,300 |
2008/04/02 | 790 | 800 | 788 | 798 | 6,900 |
2008/04/01 | 800 | 800 | 767 | 768 | 9,400 |
2008/03/31 | 757 | 780 | 741 | 780 | 6,300 |
2008/03/28 | 748 | 775 | 745 | 775 | 6,100 |
2008/03/27 | 750 | 750 | 722 | 745 | 5,700 |
2008/03/26 | 715 | 745 | 707 | 708 | 7,300 |
2008/03/25 | 719 | 719 | 691 | 697 | 2,000 |
2008/03/24 | 716 | 723 | 680 | 687 | 4,700 |
2008/03/21 | 694 | 712 | 671 | 708 | 5,600 |
2008/03/19 | 716 | 720 | 688 | 713 | 2,600 |
2008/03/18 | 670 | 696 | 670 | 696 | 5,200 |
2008/03/17 | 679 | 693 | 671 | 673 | 3,700 |
2008/03/14 | 687 | 715 | 676 | 679 | 27,500 |
2008/03/13 | 706 | 708 | 670 | 707 | 16,000 |
2008/03/12 | 720 | 724 | 715 | 716 | 3,400 |
2008/03/11 | 674 | 695 | 665 | 690 | 4,200 |
2008/03/10 | 691 | 691 | 670 | 671 | 8,300 |
2008/03/07 | 703 | 707 | 699 | 701 | 6,500 |
2008/03/06 | 705 | 708 | 703 | 703 | 3,400 |
2008/03/05 | 708 | 713 | 706 | 707 | 3,900 |
2008/03/04 | 704 | 714 | 703 | 707 | 8,700 |
2008/03/03 | 720 | 729 | 700 | 705 | 12,100 |
2008/02/29 | 721 | 731 | 712 | 730 | 6,700 |
2008/02/28 | 735 | 735 | 725 | 729 | 4,100 |
2008/02/27 | 734 | 760 | 723 | 739 | 3,100 |
2008/02/26 | 735 | 747 | 713 | 713 | 5,500 |
2008/02/25 | 723 | 744 | 719 | 733 | 5,400 |
2008/02/22 | 713 | 715 | 710 | 713 | 5,400 |
2008/02/21 | 710 | 725 | 710 | 712 | 11,200 |
2008/02/20 | 731 | 733 | 700 | 700 | 5,700 |
2008/02/19 | 764 | 769 | 736 | 758 | 3,500 |
2008/02/18 | 772 | 774 | 772 | 774 | 1,900 |
2008/02/15 | 809 | 809 | 771 | 771 | 12,100 |
2008/02/14 | 733 | 759 | 733 | 739 | 10,100 |
2008/02/13 | 702 | 729 | 702 | 725 | 5,100 |
2008/02/12 | 740 | 740 | 688 | 701 | 5,000 |
2008/02/08 | 755 | 768 | 748 | 749 | 3,100 |
2008/02/07 | 780 | 781 | 741 | 755 | 12,300 |
2008/02/06 | 842 | 842 | 785 | 820 | 3,100 |
2008/02/05 | 846 | 851 | 845 | 850 | 6,500 |
2008/02/04 | 861 | 885 | 861 | 873 | 11,300 |
2008/02/01 | 861 | 872 | 839 | 855 | 16,700 |
2008/01/31 | 732 | 783 | 732 | 783 | 10,200 |
2008/01/30 | 729 | 750 | 728 | 729 | 2,400 |
2008/01/29 | 722 | 736 | 722 | 727 | 2,300 |
2008/01/28 | 726 | 732 | 726 | 726 | 4,100 |
2008/01/25 | 712 | 729 | 704 | 729 | 2,400 |
2008/01/24 | 703 | 716 | 683 | 700 | 3,700 |
2008/01/23 | 720 | 720 | 682 | 683 | 6,500 |
2008/01/22 | 680 | 688 | 665 | 665 | 16,100 |
2008/01/21 | 664 | 710 | 664 | 705 | 19,200 |
2008/01/18 | 707 | 750 | 700 | 734 | 7,700 |
2008/01/17 | 700 | 726 | 700 | 717 | 8,200 |
2008/01/16 | 755 | 760 | 688 | 720 | 9,700 |
2008/01/15 | 794 | 808 | 775 | 775 | 12,300 |
2008/01/11 | 775 | 785 | 772 | 774 | 11,400 |
2008/01/10 | 762 | 781 | 762 | 772 | 5,800 |
2008/01/09 | 750 | 782 | 750 | 782 | 7,600 |
2008/01/08 | 766 | 778 | 750 | 750 | 12,500 |
2008/01/07 | 800 | 800 | 767 | 771 | 13,600 |
2008/01/04 | 818 | 830 | 814 | 820 | 9,000 |