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 |
---|---|---|---|---|---|
2009/12/30 | 830 | 830 | 799 | 800 | 8,800 |
2009/12/29 | 819 | 819 | 805 | 810 | 4,400 |
2009/12/28 | 780 | 807 | 780 | 802 | 6,200 |
2009/12/25 | 812 | 812 | 789 | 791 | 3,200 |
2009/12/24 | 795 | 813 | 795 | 798 | 2,500 |
2009/12/22 | 796 | 814 | 787 | 801 | 8,900 |
2009/12/21 | 810 | 810 | 792 | 796 | 4,900 |
2009/12/18 | 815 | 815 | 801 | 810 | 2,600 |
2009/12/17 | 814 | 814 | 801 | 805 | 6,600 |
2009/12/16 | 825 | 835 | 795 | 824 | 7,800 |
2009/12/15 | 858 | 858 | 827 | 835 | 23,400 |
2009/12/14 | 780 | 787 | 769 | 780 | 9,500 |
2009/12/11 | 790 | 790 | 768 | 780 | 15,900 |
2009/12/10 | 764 | 789 | 764 | 782 | 6,500 |
2009/12/09 | 799 | 800 | 781 | 781 | 8,600 |
2009/12/08 | 785 | 806 | 780 | 780 | 5,900 |
2009/12/07 | 806 | 818 | 763 | 775 | 12,200 |
2009/12/04 | 800 | 803 | 800 | 803 | 4,000 |
2009/12/03 | 806 | 820 | 795 | 820 | 11,000 |
2009/12/02 | 820 | 825 | 773 | 796 | 21,300 |
2009/12/01 | 828 | 828 | 808 | 824 | 25,000 |
2009/11/30 | 793 | 818 | 766 | 818 | 14,900 |
2009/11/27 | 769 | 771 | 761 | 763 | 4,300 |
2009/11/26 | 750 | 769 | 745 | 769 | 7,000 |
2009/11/25 | 750 | 750 | 737 | 750 | 4,700 |
2009/11/24 | 736 | 737 | 723 | 729 | 6,200 |
2009/11/20 | 741 | 751 | 741 | 746 | 2,300 |
2009/11/19 | 772 | 778 | 741 | 763 | 3,300 |
2009/11/18 | 767 | 777 | 757 | 763 | 6,300 |
2009/11/17 | 755 | 767 | 740 | 767 | 9,700 |
2009/11/16 | 760 | 766 | 755 | 764 | 5,100 |
2009/11/13 | 760 | 760 | 755 | 756 | 11,200 |
2009/11/12 | 773 | 776 | 770 | 771 | 10,200 |
2009/11/11 | 770 | 770 | 768 | 768 | 2,500 |
2009/11/10 | 769 | 770 | 756 | 760 | 8,800 |
2009/11/09 | 775 | 775 | 757 | 770 | 7,800 |
2009/11/06 | 790 | 790 | 767 | 774 | 8,900 |
2009/11/05 | 821 | 821 | 791 | 798 | 3,400 |
2009/11/04 | 792 | 812 | 786 | 812 | 4,800 |
2009/11/02 | 815 | 815 | 800 | 803 | 15,000 |
2009/10/30 | 822 | 838 | 819 | 823 | 10,300 |
2009/10/29 | 818 | 835 | 813 | 820 | 11,600 |
2009/10/28 | 835 | 835 | 815 | 824 | 5,500 |
2009/10/27 | 831 | 834 | 805 | 816 | 15,700 |
2009/10/26 | 835 | 848 | 815 | 841 | 10,900 |
2009/10/23 | 830 | 830 | 810 | 819 | 14,800 |
2009/10/22 | 820 | 830 | 810 | 829 | 9,300 |
2009/10/21 | 819 | 834 | 819 | 830 | 3,400 |
2009/10/20 | 825 | 839 | 824 | 839 | 7,200 |
2009/10/19 | 831 | 831 | 826 | 830 | 5,700 |
2009/10/16 | 840 | 846 | 820 | 832 | 8,400 |
2009/10/15 | 844 | 850 | 810 | 848 | 22,500 |
2009/10/14 | 811 | 825 | 808 | 824 | 14,600 |
2009/10/13 | 803 | 820 | 803 | 819 | 4,000 |
2009/10/09 | 802 | 812 | 793 | 802 | 3,700 |
2009/10/08 | 820 | 820 | 790 | 815 | 5,200 |
2009/10/07 | 799 | 816 | 777 | 799 | 12,900 |
2009/10/06 | 785 | 785 | 760 | 784 | 9,300 |
2009/10/05 | 766 | 785 | 748 | 785 | 10,500 |
2009/10/02 | 786 | 793 | 762 | 785 | 4,200 |
2009/10/01 | 820 | 820 | 761 | 796 | 9,700 |
2009/09/30 | 800 | 807 | 796 | 800 | 6,300 |
2009/09/29 | 790 | 804 | 773 | 803 | 12,100 |
2009/09/28 | 795 | 805 | 768 | 789 | 11,400 |
2009/09/25 | 785 | 787 | 764 | 777 | 7,000 |
2009/09/24 | 759 | 785 | 742 | 785 | 25,200 |
2009/09/18 | 779 | 779 | 740 | 779 | 15,000 |
2009/09/17 | 760 | 779 | 757 | 779 | 5,900 |
2009/09/16 | 760 | 779 | 758 | 760 | 10,200 |
2009/09/15 | 767 | 773 | 756 | 761 | 22,400 |
2009/09/14 | 762 | 776 | 748 | 776 | 17,400 |
2009/09/11 | 750 | 763 | 747 | 759 | 22,800 |
2009/09/10 | 748 | 760 | 747 | 755 | 8,900 |
2009/09/09 | 750 | 753 | 741 | 748 | 3,700 |
2009/09/08 | 751 | 751 | 741 | 749 | 3,300 |
2009/09/07 | 740 | 759 | 740 | 743 | 8,500 |
2009/09/04 | 735 | 746 | 735 | 737 | 4,200 |
2009/09/03 | 737 | 754 | 733 | 741 | 4,700 |
2009/09/02 | 746 | 747 | 738 | 747 | 13,000 |
2009/09/01 | 740 | 758 | 740 | 756 | 13,200 |
2009/08/31 | 771 | 774 | 751 | 760 | 7,600 |
2009/08/28 | 749 | 769 | 747 | 760 | 7,900 |
2009/08/27 | 761 | 761 | 735 | 759 | 8,000 |
2009/08/26 | 760 | 771 | 746 | 771 | 6,900 |
2009/08/25 | 740 | 766 | 740 | 746 | 6,600 |
2009/08/24 | 756 | 778 | 702 | 746 | 12,200 |
2009/08/21 | 759 | 759 | 737 | 756 | 6,400 |
2009/08/20 | 749 | 760 | 749 | 756 | 3,900 |
2009/08/19 | 762 | 762 | 746 | 756 | 4,300 |
2009/08/18 | 750 | 772 | 746 | 772 | 6,000 |
2009/08/17 | 759 | 760 | 743 | 760 | 13,800 |
2009/08/14 | 790 | 792 | 755 | 779 | 43,400 |
2009/08/13 | 783 | 788 | 776 | 781 | 7,300 |
2009/08/12 | 780 | 785 | 776 | 776 | 9,900 |
2009/08/11 | 785 | 785 | 773 | 777 | 21,400 |
2009/08/10 | 779 | 779 | 757 | 760 | 3,400 |
2009/08/07 | 759 | 760 | 749 | 749 | 3,800 |
2009/08/06 | 770 | 770 | 749 | 749 | 1,800 |
2009/08/05 | 770 | 770 | 750 | 760 | 5,900 |
2009/08/04 | 776 | 776 | 756 | 760 | 2,000 |
2009/08/03 | 785 | 785 | 745 | 756 | 17,600 |
2009/07/31 | 780 | 780 | 765 | 775 | 8,200 |
2009/07/30 | 775 | 775 | 758 | 775 | 9,700 |
2009/07/29 | 764 | 764 | 753 | 757 | 1,800 |
2009/07/28 | 753 | 760 | 749 | 749 | 3,600 |
2009/07/27 | 760 | 760 | 741 | 749 | 3,500 |
2009/07/24 | 746 | 759 | 740 | 741 | 6,100 |
2009/07/23 | 739 | 758 | 739 | 746 | 2,900 |
2009/07/22 | 737 | 753 | 736 | 741 | 11,600 |
2009/07/21 | 761 | 761 | 725 | 739 | 9,200 |
2009/07/17 | 765 | 775 | 733 | 740 | 7,800 |
2009/07/16 | 745 | 761 | 739 | 753 | 10,600 |
2009/07/15 | 782 | 782 | 746 | 747 | 16,900 |
2009/07/14 | 728 | 740 | 728 | 732 | 12,100 |
2009/07/13 | 740 | 740 | 726 | 732 | 12,600 |
2009/07/10 | 763 | 763 | 730 | 730 | 19,400 |
2009/07/09 | 736 | 738 | 723 | 727 | 6,500 |
2009/07/08 | 740 | 740 | 729 | 729 | 3,000 |
2009/07/07 | 733 | 740 | 729 | 740 | 5,700 |
2009/07/06 | 740 | 740 | 726 | 734 | 4,100 |
2009/07/03 | 743 | 753 | 743 | 747 | 4,000 |
2009/07/02 | 778 | 778 | 751 | 752 | 5,700 |
2009/07/01 | 760 | 777 | 760 | 770 | 14,000 |
2009/06/30 | 772 | 772 | 757 | 770 | 11,100 |
2009/06/29 | 770 | 780 | 758 | 767 | 11,300 |
2009/06/26 | 760 | 770 | 740 | 765 | 9,700 |
2009/06/25 | 738 | 763 | 724 | 760 | 11,700 |
2009/06/24 | 729 | 741 | 720 | 733 | 7,100 |
2009/06/23 | 741 | 741 | 717 | 719 | 9,000 |
2009/06/22 | 724 | 743 | 724 | 741 | 6,100 |
2009/06/19 | 714 | 729 | 714 | 714 | 7,300 |
2009/06/18 | 714 | 716 | 703 | 712 | 3,700 |
2009/06/17 | 704 | 715 | 704 | 706 | 4,400 |
2009/06/16 | 725 | 725 | 698 | 698 | 9,500 |
2009/06/15 | 720 | 725 | 710 | 721 | 18,500 |
2009/06/12 | 725 | 731 | 720 | 729 | 19,800 |
2009/06/11 | 724 | 725 | 723 | 723 | 7,000 |
2009/06/10 | 724 | 725 | 712 | 724 | 9,900 |
2009/06/09 | 723 | 723 | 716 | 720 | 5,800 |
2009/06/08 | 721 | 730 | 721 | 721 | 3,400 |
2009/06/05 | 725 | 725 | 715 | 719 | 3,500 |
2009/06/04 | 725 | 725 | 710 | 720 | 3,900 |
2009/06/03 | 731 | 735 | 710 | 723 | 4,900 |
2009/06/02 | 730 | 737 | 729 | 733 | 4,300 |
2009/06/01 | 725 | 725 | 720 | 723 | 17,500 |
2009/05/29 | 735 | 742 | 726 | 742 | 12,400 |
2009/05/28 | 729 | 743 | 729 | 729 | 3,500 |
2009/05/27 | 745 | 758 | 711 | 725 | 9,300 |
2009/05/26 | 740 | 741 | 733 | 740 | 9,700 |
2009/05/25 | 755 | 760 | 730 | 740 | 3,500 |
2009/05/22 | 750 | 753 | 750 | 753 | 1,300 |
2009/05/21 | 736 | 740 | 729 | 730 | 5,000 |
2009/05/20 | 735 | 754 | 735 | 754 | 2,000 |
2009/05/19 | 739 | 740 | 700 | 735 | 4,300 |
2009/05/18 | 755 | 755 | 730 | 730 | 11,500 |
2009/05/15 | 761 | 764 | 756 | 761 | 17,600 |
2009/05/14 | 779 | 783 | 775 | 782 | 11,100 |
2009/05/13 | 770 | 776 | 765 | 776 | 3,100 |
2009/05/12 | 769 | 769 | 760 | 760 | 7,700 |
2009/05/11 | 770 | 774 | 762 | 767 | 14,400 |
2009/05/08 | 787 | 787 | 773 | 782 | 4,000 |
2009/05/07 | 774 | 788 | 762 | 788 | 8,100 |
2009/05/01 | 828 | 828 | 762 | 764 | 19,800 |
2009/04/30 | 792 | 800 | 776 | 799 | 5,800 |
2009/04/28 | 785 | 787 | 762 | 762 | 4,700 |
2009/04/27 | 799 | 799 | 769 | 775 | 2,400 |
2009/04/24 | 786 | 786 | 763 | 763 | 3,900 |
2009/04/23 | 769 | 810 | 767 | 808 | 7,400 |
2009/04/22 | 788 | 789 | 765 | 767 | 5,700 |
2009/04/21 | 798 | 809 | 770 | 788 | 5,700 |
2009/04/20 | 796 | 829 | 789 | 829 | 1,800 |
2009/04/17 | 788 | 799 | 788 | 796 | 2,800 |
2009/04/16 | 798 | 829 | 798 | 799 | 2,000 |
2009/04/15 | 858 | 870 | 802 | 814 | 15,800 |
2009/04/14 | 825 | 836 | 811 | 828 | 6,000 |
2009/04/13 | 838 | 840 | 809 | 831 | 5,900 |
2009/04/10 | 775 | 775 | 764 | 768 | 1,000 |
2009/04/09 | 761 | 774 | 753 | 772 | 3,500 |
2009/04/08 | 776 | 786 | 770 | 770 | 800 |
2009/04/07 | 784 | 790 | 784 | 786 | 1,600 |
2009/04/06 | 823 | 823 | 782 | 783 | 2,500 |
2009/04/03 | 840 | 840 | 791 | 803 | 2,600 |
2009/04/02 | 845 | 845 | 842 | 842 | 3,700 |
2009/04/01 | 845 | 845 | 834 | 844 | 7,700 |
2009/03/31 | 830 | 835 | 816 | 835 | 7,000 |
2009/03/30 | 831 | 839 | 820 | 834 | 4,900 |
2009/03/27 | 800 | 812 | 772 | 811 | 11,300 |
2009/03/26 | 810 | 810 | 799 | 800 | 2,600 |
2009/03/25 | 800 | 800 | 749 | 775 | 9,200 |
2009/03/24 | 830 | 835 | 799 | 800 | 7,400 |
2009/03/23 | 785 | 809 | 785 | 799 | 9,900 |
2009/03/19 | 798 | 798 | 759 | 785 | 2,800 |
2009/03/18 | 760 | 795 | 749 | 760 | 4,500 |
2009/03/17 | 790 | 795 | 787 | 790 | 6,400 |
2009/03/16 | 774 | 780 | 765 | 780 | 5,700 |
2009/03/13 | 740 | 765 | 732 | 765 | 24,900 |
2009/03/12 | 730 | 745 | 720 | 745 | 8,500 |
2009/03/11 | 720 | 720 | 700 | 710 | 1,700 |
2009/03/10 | 682 | 690 | 670 | 689 | 2,100 |
2009/03/09 | 687 | 712 | 687 | 691 | 2,600 |
2009/03/06 | 672 | 732 | 672 | 727 | 7,100 |
2009/03/05 | 661 | 723 | 661 | 717 | 10,900 |
2009/03/04 | 664 | 681 | 661 | 667 | 15,000 |
2009/03/03 | 680 | 680 | 670 | 680 | 3,700 |
2009/03/02 | 765 | 765 | 680 | 700 | 7,500 |
2009/02/27 | 710 | 745 | 706 | 745 | 6,800 |
2009/02/26 | 684 | 708 | 683 | 707 | 5,200 |
2009/02/25 | 700 | 700 | 670 | 684 | 4,900 |
2009/02/24 | 661 | 683 | 661 | 683 | 1,800 |
2009/02/23 | 674 | 684 | 661 | 661 | 1,900 |
2009/02/20 | 710 | 710 | 684 | 684 | 3,900 |
2009/02/19 | 693 | 693 | 685 | 690 | 3,500 |
2009/02/18 | 695 | 710 | 683 | 683 | 6,400 |
2009/02/17 | 738 | 738 | 693 | 701 | 3,600 |
2009/02/16 | 718 | 745 | 713 | 738 | 4,600 |
2009/02/13 | 700 | 720 | 690 | 718 | 13,200 |
2009/02/12 | 697 | 708 | 692 | 708 | 9,900 |
2009/02/10 | 693 | 703 | 693 | 697 | 3,800 |
2009/02/09 | 765 | 765 | 691 | 691 | 15,500 |
2009/02/06 | 772 | 792 | 772 | 775 | 1,000 |
2009/02/05 | 778 | 790 | 766 | 781 | 7,300 |
2009/02/04 | 761 | 771 | 760 | 768 | 2,500 |
2009/02/03 | 761 | 799 | 760 | 766 | 6,200 |
2009/02/02 | 794 | 794 | 780 | 790 | 7,300 |
2009/01/30 | 780 | 786 | 779 | 786 | 7,000 |
2009/01/29 | 794 | 795 | 783 | 790 | 12,800 |
2009/01/28 | 786 | 795 | 771 | 794 | 5,400 |
2009/01/27 | 777 | 785 | 776 | 785 | 3,600 |
2009/01/26 | 750 | 768 | 749 | 767 | 3,300 |
2009/01/23 | 758 | 774 | 751 | 751 | 2,900 |
2009/01/22 | 789 | 789 | 759 | 759 | 800 |
2009/01/21 | 751 | 778 | 751 | 774 | 3,500 |
2009/01/20 | 760 | 780 | 760 | 772 | 1,400 |
2009/01/19 | 793 | 800 | 775 | 776 | 1,500 |
2009/01/16 | 771 | 796 | 765 | 794 | 6,700 |
2009/01/15 | 755 | 796 | 750 | 787 | 13,900 |
2009/01/14 | 761 | 785 | 761 | 785 | 7,500 |
2009/01/13 | 774 | 774 | 758 | 759 | 8,800 |
2009/01/09 | 794 | 794 | 771 | 771 | 1,700 |
2009/01/08 | 781 | 784 | 766 | 784 | 4,300 |
2009/01/07 | 797 | 810 | 797 | 802 | 4,700 |
2009/01/06 | 800 | 800 | 794 | 797 | 1,300 |
2009/01/05 | 820 | 820 | 808 | 809 | 5,700 |