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 |
---|---|---|---|---|---|
2010/12/30 | 818 | 818 | 799 | 812 | 3,600 |
2010/12/29 | 815 | 815 | 809 | 815 | 2,600 |
2010/12/28 | 822 | 822 | 807 | 807 | 2,600 |
2010/12/27 | 795 | 805 | 794 | 800 | 10,700 |
2010/12/24 | 806 | 807 | 800 | 800 | 3,000 |
2010/12/22 | 806 | 811 | 803 | 805 | 5,900 |
2010/12/21 | 791 | 835 | 791 | 815 | 13,600 |
2010/12/20 | 840 | 845 | 800 | 800 | 12,600 |
2010/12/17 | 823 | 850 | 822 | 850 | 12,600 |
2010/12/16 | 821 | 827 | 821 | 822 | 5,200 |
2010/12/15 | 823 | 835 | 820 | 820 | 23,000 |
2010/12/14 | 849 | 860 | 841 | 860 | 19,400 |
2010/12/13 | 822 | 846 | 818 | 840 | 14,200 |
2010/12/10 | 836 | 836 | 815 | 818 | 46,400 |
2010/12/09 | 786 | 795 | 786 | 791 | 14,100 |
2010/12/08 | 789 | 795 | 785 | 795 | 17,000 |
2010/12/07 | 780 | 790 | 777 | 790 | 7,800 |
2010/12/06 | 787 | 787 | 779 | 780 | 1,600 |
2010/12/03 | 779 | 780 | 776 | 778 | 4,900 |
2010/12/02 | 780 | 781 | 774 | 775 | 3,600 |
2010/12/01 | 774 | 780 | 767 | 771 | 16,200 |
2010/11/30 | 797 | 797 | 784 | 789 | 9,300 |
2010/11/29 | 800 | 801 | 787 | 792 | 6,800 |
2010/11/26 | 789 | 789 | 780 | 780 | 2,100 |
2010/11/25 | 777 | 793 | 776 | 776 | 4,300 |
2010/11/24 | 778 | 782 | 772 | 773 | 2,600 |
2010/11/22 | 777 | 782 | 772 | 776 | 5,700 |
2010/11/19 | 788 | 796 | 781 | 787 | 5,400 |
2010/11/18 | 770 | 790 | 770 | 789 | 5,400 |
2010/11/17 | 770 | 788 | 770 | 777 | 1,700 |
2010/11/16 | 789 | 794 | 785 | 785 | 2,600 |
2010/11/15 | 778 | 795 | 776 | 794 | 11,700 |
2010/11/12 | 801 | 809 | 793 | 793 | 7,800 |
2010/11/11 | 814 | 814 | 794 | 803 | 9,500 |
2010/11/10 | 814 | 830 | 809 | 813 | 9,400 |
2010/11/09 | 833 | 834 | 803 | 829 | 2,600 |
2010/11/08 | 840 | 840 | 832 | 835 | 3,800 |
2010/11/05 | 826 | 850 | 826 | 849 | 8,300 |
2010/11/04 | 791 | 805 | 791 | 796 | 3,900 |
2010/11/02 | 828 | 828 | 789 | 792 | 6,600 |
2010/11/01 | 850 | 850 | 823 | 841 | 19,400 |
2010/10/29 | 778 | 785 | 754 | 779 | 8,100 |
2010/10/28 | 779 | 787 | 765 | 780 | 17,800 |
2010/10/27 | 733 | 777 | 733 | 777 | 12,800 |
2010/10/26 | 743 | 749 | 732 | 732 | 4,400 |
2010/10/25 | 747 | 748 | 730 | 730 | 6,700 |
2010/10/22 | 726 | 749 | 726 | 747 | 3,900 |
2010/10/21 | 726 | 751 | 724 | 725 | 4,500 |
2010/10/20 | 756 | 774 | 719 | 740 | 9,500 |
2010/10/19 | 771 | 782 | 765 | 765 | 5,300 |
2010/10/18 | 786 | 793 | 775 | 778 | 3,900 |
2010/10/15 | 810 | 810 | 786 | 794 | 18,500 |
2010/10/14 | 790 | 800 | 784 | 798 | 12,200 |
2010/10/13 | 799 | 799 | 783 | 783 | 6,900 |
2010/10/12 | 832 | 832 | 798 | 799 | 12,200 |
2010/10/08 | 821 | 825 | 817 | 817 | 5,100 |
2010/10/07 | 809 | 821 | 796 | 821 | 5,300 |
2010/10/06 | 800 | 802 | 791 | 797 | 3,500 |
2010/10/05 | 800 | 800 | 785 | 794 | 7,400 |
2010/10/04 | 819 | 819 | 801 | 801 | 4,000 |
2010/10/01 | 860 | 860 | 800 | 820 | 16,900 |
2010/09/30 | 875 | 875 | 847 | 860 | 7,200 |
2010/09/29 | 851 | 875 | 851 | 875 | 11,000 |
2010/09/28 | 815 | 860 | 806 | 860 | 10,100 |
2010/09/27 | 850 | 860 | 834 | 860 | 5,000 |
2010/09/24 | 860 | 860 | 850 | 850 | 5,800 |
2010/09/22 | 880 | 880 | 873 | 875 | 3,400 |
2010/09/21 | 900 | 906 | 885 | 885 | 7,700 |
2010/09/17 | 863 | 900 | 863 | 900 | 44,200 |
2010/09/16 | 857 | 865 | 823 | 865 | 14,000 |
2010/09/15 | 855 | 855 | 839 | 849 | 12,500 |
2010/09/14 | 853 | 855 | 850 | 855 | 7,100 |
2010/09/13 | 850 | 855 | 850 | 851 | 5,400 |
2010/09/10 | 853 | 855 | 847 | 848 | 24,400 |
2010/09/09 | 848 | 850 | 843 | 848 | 5,200 |
2010/09/08 | 836 | 848 | 836 | 844 | 2,200 |
2010/09/07 | 831 | 848 | 831 | 848 | 3,300 |
2010/09/06 | 823 | 840 | 823 | 840 | 4,300 |
2010/09/03 | 830 | 845 | 809 | 824 | 4,500 |
2010/09/02 | 836 | 836 | 805 | 834 | 4,800 |
2010/09/01 | 840 | 850 | 804 | 821 | 29,700 |
2010/08/31 | 835 | 835 | 823 | 830 | 11,100 |
2010/08/30 | 822 | 855 | 820 | 843 | 23,200 |
2010/08/27 | 816 | 822 | 815 | 822 | 6,000 |
2010/08/26 | 815 | 823 | 813 | 822 | 5,100 |
2010/08/25 | 811 | 825 | 787 | 824 | 9,600 |
2010/08/24 | 820 | 822 | 810 | 822 | 12,700 |
2010/08/23 | 807 | 820 | 806 | 819 | 10,000 |
2010/08/20 | 807 | 817 | 788 | 792 | 12,300 |
2010/08/19 | 815 | 822 | 813 | 822 | 10,000 |
2010/08/18 | 803 | 814 | 790 | 813 | 8,700 |
2010/08/17 | 783 | 803 | 783 | 803 | 5,400 |
2010/08/16 | 803 | 804 | 788 | 793 | 6,500 |
2010/08/13 | 800 | 804 | 779 | 804 | 22,800 |
2010/08/12 | 798 | 798 | 778 | 790 | 18,600 |
2010/08/11 | 779 | 800 | 769 | 791 | 12,100 |
2010/08/10 | 773 | 789 | 773 | 785 | 7,600 |
2010/08/09 | 770 | 796 | 770 | 792 | 4,800 |
2010/08/06 | 799 | 799 | 745 | 784 | 18,300 |
2010/08/05 | 784 | 800 | 784 | 800 | 5,600 |
2010/08/04 | 795 | 795 | 758 | 780 | 8,200 |
2010/08/03 | 797 | 801 | 789 | 794 | 6,400 |
2010/08/02 | 800 | 800 | 783 | 797 | 11,700 |
2010/07/30 | 795 | 795 | 777 | 794 | 9,500 |
2010/07/29 | 795 | 796 | 785 | 792 | 9,000 |
2010/07/28 | 791 | 795 | 770 | 795 | 15,100 |
2010/07/27 | 782 | 790 | 754 | 779 | 9,500 |
2010/07/26 | 780 | 784 | 778 | 781 | 9,700 |
2010/07/23 | 774 | 777 | 747 | 775 | 9,400 |
2010/07/22 | 763 | 775 | 751 | 757 | 6,300 |
2010/07/21 | 760 | 775 | 745 | 762 | 9,000 |
2010/07/20 | 734 | 760 | 730 | 760 | 6,700 |
2010/07/16 | 761 | 776 | 730 | 732 | 8,100 |
2010/07/15 | 770 | 777 | 770 | 776 | 14,900 |
2010/07/14 | 767 | 778 | 766 | 773 | 11,900 |
2010/07/13 | 770 | 770 | 764 | 764 | 10,800 |
2010/07/12 | 764 | 767 | 759 | 763 | 3,000 |
2010/07/09 | 770 | 770 | 725 | 769 | 25,000 |
2010/07/08 | 721 | 738 | 712 | 733 | 9,900 |
2010/07/07 | 725 | 725 | 702 | 706 | 7,700 |
2010/07/06 | 709 | 725 | 709 | 725 | 2,200 |
2010/07/05 | 704 | 720 | 702 | 720 | 5,700 |
2010/07/02 | 710 | 715 | 704 | 704 | 5,400 |
2010/07/01 | 746 | 746 | 704 | 725 | 10,100 |
2010/06/30 | 732 | 735 | 725 | 733 | 5,500 |
2010/06/29 | 729 | 739 | 728 | 739 | 5,000 |
2010/06/28 | 730 | 730 | 710 | 723 | 3,100 |
2010/06/25 | 710 | 723 | 709 | 723 | 4,200 |
2010/06/24 | 727 | 732 | 717 | 721 | 1,800 |
2010/06/23 | 715 | 727 | 713 | 727 | 4,300 |
2010/06/22 | 723 | 737 | 723 | 737 | 1,200 |
2010/06/21 | 730 | 749 | 730 | 738 | 2,900 |
2010/06/18 | 721 | 730 | 713 | 728 | 4,900 |
2010/06/17 | 722 | 722 | 710 | 721 | 800 |
2010/06/16 | 723 | 724 | 708 | 717 | 2,900 |
2010/06/15 | 710 | 715 | 707 | 715 | 8,600 |
2010/06/14 | 710 | 720 | 700 | 717 | 7,900 |
2010/06/11 | 707 | 707 | 692 | 697 | 18,800 |
2010/06/10 | 697 | 700 | 696 | 697 | 3,900 |
2010/06/09 | 698 | 700 | 692 | 700 | 3,100 |
2010/06/08 | 673 | 690 | 673 | 688 | 2,900 |
2010/06/07 | 703 | 714 | 683 | 683 | 6,100 |
2010/06/04 | 712 | 723 | 712 | 715 | 1,700 |
2010/06/03 | 709 | 719 | 702 | 719 | 7,100 |
2010/06/02 | 720 | 720 | 708 | 709 | 3,000 |
2010/06/01 | 710 | 722 | 710 | 720 | 8,100 |
2010/05/31 | 720 | 720 | 706 | 713 | 7,300 |
2010/05/28 | 710 | 715 | 705 | 705 | 6,100 |
2010/05/27 | 711 | 712 | 702 | 705 | 8,000 |
2010/05/26 | 713 | 719 | 710 | 718 | 4,400 |
2010/05/25 | 725 | 725 | 711 | 722 | 5,300 |
2010/05/24 | 725 | 725 | 713 | 717 | 8,900 |
2010/05/21 | 726 | 728 | 721 | 725 | 7,500 |
2010/05/20 | 735 | 752 | 735 | 752 | 3,000 |
2010/05/19 | 730 | 750 | 730 | 750 | 3,100 |
2010/05/18 | 740 | 750 | 738 | 745 | 6,400 |
2010/05/17 | 757 | 757 | 735 | 735 | 9,400 |
2010/05/14 | 765 | 765 | 751 | 757 | 12,700 |
2010/05/13 | 762 | 779 | 761 | 767 | 8,500 |
2010/05/12 | 762 | 768 | 751 | 760 | 3,400 |
2010/05/11 | 766 | 766 | 743 | 747 | 4,700 |
2010/05/10 | 735 | 757 | 734 | 751 | 5,300 |
2010/05/07 | 744 | 748 | 743 | 743 | 8,600 |
2010/05/06 | 770 | 780 | 750 | 774 | 27,500 |
2010/04/30 | 768 | 770 | 764 | 770 | 5,800 |
2010/04/28 | 760 | 766 | 756 | 762 | 10,100 |
2010/04/27 | 769 | 769 | 760 | 769 | 6,600 |
2010/04/26 | 743 | 764 | 743 | 764 | 12,800 |
2010/04/23 | 732 | 740 | 730 | 735 | 5,900 |
2010/04/22 | 744 | 744 | 733 | 734 | 6,500 |
2010/04/21 | 757 | 757 | 727 | 743 | 35,200 |
2010/04/20 | 755 | 755 | 746 | 746 | 2,900 |
2010/04/19 | 759 | 759 | 748 | 749 | 7,800 |
2010/04/16 | 784 | 784 | 762 | 764 | 3,400 |
2010/04/15 | 803 | 803 | 769 | 777 | 27,000 |
2010/04/14 | 764 | 772 | 760 | 760 | 11,500 |
2010/04/13 | 763 | 763 | 758 | 763 | 6,500 |
2010/04/12 | 763 | 763 | 755 | 760 | 9,800 |
2010/04/09 | 748 | 763 | 748 | 758 | 5,300 |
2010/04/08 | 759 | 760 | 747 | 747 | 7,300 |
2010/04/07 | 760 | 769 | 752 | 758 | 13,700 |
2010/04/06 | 766 | 766 | 751 | 756 | 18,300 |
2010/04/05 | 746 | 762 | 745 | 759 | 15,900 |
2010/04/02 | 755 | 768 | 741 | 750 | 50,800 |
2010/04/01 | 743 | 750 | 741 | 748 | 24,400 |
2010/03/31 | 747 | 749 | 741 | 741 | 14,200 |
2010/03/30 | 745 | 749 | 739 | 749 | 13,000 |
2010/03/29 | 748 | 748 | 736 | 743 | 4,500 |
2010/03/26 | 728 | 750 | 728 | 750 | 20,800 |
2010/03/25 | 728 | 734 | 726 | 729 | 15,000 |
2010/03/24 | 735 | 739 | 721 | 728 | 16,700 |
2010/03/23 | 740 | 741 | 737 | 739 | 20,200 |
2010/03/19 | 750 | 750 | 742 | 750 | 5,600 |
2010/03/18 | 747 | 760 | 747 | 751 | 1,600 |
2010/03/17 | 745 | 758 | 745 | 750 | 5,300 |
2010/03/16 | 756 | 756 | 749 | 753 | 2,800 |
2010/03/15 | 760 | 763 | 753 | 761 | 22,000 |
2010/03/12 | 762 | 781 | 760 | 778 | 32,700 |
2010/03/11 | 787 | 787 | 768 | 770 | 11,600 |
2010/03/10 | 781 | 784 | 761 | 774 | 7,900 |
2010/03/09 | 790 | 790 | 772 | 781 | 7,500 |
2010/03/08 | 766 | 782 | 761 | 782 | 8,000 |
2010/03/05 | 759 | 764 | 749 | 762 | 5,500 |
2010/03/04 | 752 | 753 | 745 | 745 | 3,300 |
2010/03/03 | 759 | 759 | 751 | 757 | 2,400 |
2010/03/02 | 774 | 774 | 756 | 759 | 5,100 |
2010/03/01 | 745 | 776 | 744 | 774 | 18,000 |
2010/02/26 | 757 | 768 | 756 | 760 | 7,800 |
2010/02/25 | 745 | 757 | 743 | 757 | 7,400 |
2010/02/24 | 730 | 760 | 724 | 730 | 20,000 |
2010/02/23 | 738 | 738 | 715 | 717 | 8,100 |
2010/02/22 | 712 | 735 | 712 | 728 | 7,200 |
2010/02/19 | 741 | 741 | 707 | 710 | 11,100 |
2010/02/18 | 731 | 734 | 730 | 734 | 3,700 |
2010/02/17 | 733 | 749 | 732 | 732 | 6,800 |
2010/02/16 | 736 | 740 | 732 | 735 | 4,600 |
2010/02/15 | 730 | 748 | 728 | 736 | 18,600 |
2010/02/12 | 743 | 744 | 738 | 739 | 7,500 |
2010/02/10 | 739 | 741 | 732 | 733 | 9,900 |
2010/02/09 | 728 | 742 | 727 | 733 | 7,400 |
2010/02/08 | 730 | 745 | 728 | 728 | 13,200 |
2010/02/05 | 740 | 747 | 731 | 732 | 7,700 |
2010/02/04 | 735 | 744 | 734 | 742 | 3,500 |
2010/02/03 | 732 | 747 | 732 | 736 | 9,600 |
2010/02/02 | 733 | 747 | 731 | 738 | 4,400 |
2010/02/01 | 740 | 745 | 726 | 733 | 28,400 |
2010/01/29 | 754 | 754 | 740 | 740 | 8,500 |
2010/01/28 | 746 | 755 | 746 | 746 | 7,400 |
2010/01/27 | 751 | 766 | 743 | 743 | 9,300 |
2010/01/26 | 768 | 768 | 746 | 746 | 13,900 |
2010/01/25 | 765 | 765 | 753 | 753 | 9,600 |
2010/01/22 | 772 | 775 | 756 | 761 | 13,100 |
2010/01/21 | 776 | 799 | 770 | 779 | 10,100 |
2010/01/20 | 782 | 788 | 777 | 779 | 6,000 |
2010/01/19 | 786 | 788 | 780 | 781 | 4,600 |
2010/01/18 | 797 | 797 | 786 | 787 | 2,700 |
2010/01/15 | 798 | 798 | 786 | 787 | 21,900 |
2010/01/14 | 814 | 828 | 811 | 814 | 10,800 |
2010/01/13 | 808 | 816 | 792 | 799 | 7,400 |
2010/01/12 | 783 | 799 | 783 | 799 | 4,400 |
2010/01/08 | 787 | 791 | 775 | 791 | 7,400 |
2010/01/07 | 785 | 790 | 781 | 790 | 4,100 |
2010/01/06 | 799 | 802 | 781 | 787 | 4,200 |
2010/01/05 | 785 | 791 | 783 | 784 | 3,900 |
2010/01/04 | 785 | 795 | 781 | 782 | 13,700 |