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 |
---|---|---|---|---|---|
2011/12/30 | 793 | 812 | 787 | 812 | 5,700 |
2011/12/29 | 785 | 785 | 773 | 778 | 3,400 |
2011/12/28 | 775 | 784 | 764 | 774 | 3,400 |
2011/12/27 | 782 | 782 | 765 | 765 | 2,800 |
2011/12/26 | 773 | 773 | 750 | 767 | 8,300 |
2011/12/22 | 752 | 767 | 752 | 758 | 2,700 |
2011/12/21 | 753 | 755 | 750 | 752 | 1,000 |
2011/12/20 | 748 | 753 | 747 | 752 | 1,100 |
2011/12/19 | 760 | 760 | 740 | 748 | 21,000 |
2011/12/16 | 796 | 800 | 767 | 775 | 7,100 |
2011/12/15 | 845 | 845 | 800 | 806 | 33,700 |
2011/12/14 | 778 | 778 | 765 | 769 | 11,300 |
2011/12/13 | 774 | 785 | 763 | 778 | 9,200 |
2011/12/12 | 757 | 781 | 757 | 776 | 7,100 |
2011/12/09 | 745 | 765 | 745 | 759 | 32,800 |
2011/12/08 | 789 | 789 | 773 | 775 | 6,000 |
2011/12/07 | 798 | 798 | 780 | 785 | 11,200 |
2011/12/06 | 769 | 778 | 767 | 773 | 3,300 |
2011/12/05 | 780 | 790 | 780 | 781 | 2,700 |
2011/12/02 | 783 | 785 | 780 | 780 | 2,600 |
2011/12/01 | 777 | 779 | 750 | 768 | 10,800 |
2011/11/30 | 770 | 776 | 763 | 766 | 6,700 |
2011/11/29 | 760 | 775 | 760 | 770 | 6,300 |
2011/11/28 | 735 | 780 | 735 | 758 | 2,500 |
2011/11/25 | 761 | 761 | 730 | 730 | 5,500 |
2011/11/24 | 761 | 764 | 745 | 746 | 3,800 |
2011/11/22 | 733 | 757 | 733 | 748 | 3,200 |
2011/11/21 | 732 | 748 | 732 | 748 | 2,400 |
2011/11/18 | 751 | 752 | 724 | 732 | 7,300 |
2011/11/17 | 760 | 761 | 754 | 758 | 3,100 |
2011/11/16 | 764 | 765 | 761 | 761 | 1,500 |
2011/11/15 | 765 | 781 | 764 | 767 | 12,000 |
2011/11/14 | 790 | 794 | 788 | 790 | 9,300 |
2011/11/11 | 783 | 787 | 781 | 787 | 3,700 |
2011/11/10 | 787 | 787 | 776 | 781 | 5,300 |
2011/11/09 | 790 | 790 | 788 | 790 | 6,100 |
2011/11/08 | 783 | 789 | 780 | 784 | 1,900 |
2011/11/07 | 786 | 789 | 780 | 789 | 1,800 |
2011/11/04 | 788 | 789 | 781 | 785 | 6,900 |
2011/11/02 | 803 | 804 | 782 | 789 | 7,200 |
2011/11/01 | 814 | 815 | 806 | 812 | 18,400 |
2011/10/31 | 788 | 802 | 788 | 798 | 9,400 |
2011/10/28 | 803 | 803 | 787 | 787 | 13,500 |
2011/10/27 | 778 | 788 | 771 | 788 | 12,100 |
2011/10/26 | 784 | 784 | 764 | 774 | 6,700 |
2011/10/25 | 793 | 795 | 778 | 779 | 4,500 |
2011/10/24 | 788 | 798 | 780 | 791 | 5,800 |
2011/10/21 | 780 | 788 | 779 | 782 | 2,600 |
2011/10/20 | 788 | 801 | 779 | 780 | 3,300 |
2011/10/19 | 813 | 815 | 777 | 785 | 6,700 |
2011/10/18 | 816 | 818 | 811 | 818 | 1,300 |
2011/10/17 | 803 | 822 | 799 | 816 | 4,200 |
2011/10/14 | 828 | 828 | 803 | 803 | 18,300 |
2011/10/13 | 817 | 829 | 817 | 829 | 9,600 |
2011/10/12 | 806 | 816 | 804 | 816 | 6,200 |
2011/10/11 | 776 | 809 | 776 | 807 | 6,000 |
2011/10/07 | 762 | 782 | 762 | 776 | 6,000 |
2011/10/06 | 749 | 760 | 746 | 759 | 5,700 |
2011/10/05 | 760 | 769 | 747 | 747 | 14,800 |
2011/10/04 | 783 | 783 | 767 | 776 | 5,600 |
2011/10/03 | 800 | 806 | 783 | 783 | 11,000 |
2011/09/30 | 833 | 838 | 812 | 812 | 7,500 |
2011/09/29 | 813 | 830 | 810 | 830 | 11,900 |
2011/09/28 | 781 | 810 | 781 | 810 | 11,100 |
2011/09/27 | 764 | 770 | 739 | 767 | 10,600 |
2011/09/26 | 754 | 754 | 747 | 747 | 8,200 |
2011/09/22 | 788 | 788 | 758 | 769 | 11,700 |
2011/09/21 | 796 | 798 | 791 | 791 | 7,400 |
2011/09/20 | 805 | 820 | 792 | 803 | 45,600 |
2011/09/16 | 915 | 915 | 784 | 790 | 83,400 |
2011/09/15 | 918 | 918 | 899 | 915 | 9,900 |
2011/09/14 | 911 | 920 | 902 | 910 | 9,900 |
2011/09/13 | 918 | 921 | 901 | 910 | 7,600 |
2011/09/12 | 894 | 894 | 871 | 881 | 2,000 |
2011/09/09 | 901 | 918 | 899 | 910 | 16,300 |
2011/09/08 | 903 | 916 | 901 | 916 | 2,800 |
2011/09/07 | 925 | 925 | 902 | 902 | 7,300 |
2011/09/06 | 914 | 929 | 882 | 925 | 4,600 |
2011/09/05 | 913 | 913 | 898 | 913 | 800 |
2011/09/02 | 929 | 929 | 914 | 928 | 3,000 |
2011/09/01 | 920 | 929 | 920 | 928 | 11,300 |
2011/08/31 | 920 | 920 | 914 | 920 | 5,900 |
2011/08/30 | 919 | 919 | 909 | 913 | 6,000 |
2011/08/29 | 910 | 919 | 904 | 918 | 10,000 |
2011/08/26 | 915 | 915 | 908 | 910 | 3,300 |
2011/08/25 | 900 | 910 | 899 | 910 | 27,900 |
2011/08/24 | 900 | 900 | 888 | 900 | 2,800 |
2011/08/23 | 902 | 907 | 867 | 900 | 13,800 |
2011/08/22 | 902 | 902 | 900 | 900 | 4,500 |
2011/08/19 | 889 | 903 | 889 | 903 | 6,000 |
2011/08/18 | 904 | 904 | 889 | 904 | 2,800 |
2011/08/17 | 900 | 900 | 892 | 900 | 1,600 |
2011/08/16 | 900 | 900 | 891 | 900 | 3,500 |
2011/08/15 | 904 | 910 | 887 | 905 | 14,700 |
2011/08/12 | 880 | 900 | 864 | 900 | 10,900 |
2011/08/11 | 832 | 836 | 828 | 835 | 4,100 |
2011/08/10 | 831 | 833 | 817 | 817 | 5,000 |
2011/08/09 | 807 | 823 | 803 | 812 | 6,900 |
2011/08/08 | 807 | 828 | 807 | 828 | 3,000 |
2011/08/05 | 811 | 838 | 805 | 828 | 3,700 |
2011/08/04 | 844 | 863 | 840 | 852 | 3,300 |
2011/08/03 | 854 | 861 | 840 | 859 | 4,600 |
2011/08/02 | 854 | 873 | 841 | 868 | 8,300 |
2011/08/01 | 849 | 875 | 849 | 859 | 11,100 |
2011/07/29 | 847 | 850 | 843 | 848 | 4,300 |
2011/07/28 | 848 | 853 | 822 | 853 | 6,200 |
2011/07/27 | 828 | 847 | 822 | 838 | 6,900 |
2011/07/26 | 830 | 850 | 827 | 837 | 4,400 |
2011/07/25 | 830 | 846 | 819 | 830 | 5,600 |
2011/07/22 | 843 | 843 | 832 | 836 | 7,100 |
2011/07/21 | 869 | 869 | 840 | 843 | 5,200 |
2011/07/20 | 900 | 900 | 880 | 884 | 2,800 |
2011/07/19 | 913 | 913 | 881 | 900 | 2,400 |
2011/07/15 | 890 | 918 | 890 | 918 | 13,600 |
2011/07/14 | 910 | 915 | 900 | 915 | 9,700 |
2011/07/13 | 890 | 905 | 890 | 905 | 9,800 |
2011/07/12 | 895 | 900 | 864 | 896 | 8,200 |
2011/07/11 | 891 | 905 | 854 | 897 | 17,900 |
2011/07/08 | 914 | 919 | 894 | 894 | 26,500 |
2011/07/07 | 905 | 905 | 895 | 905 | 12,200 |
2011/07/06 | 898 | 905 | 895 | 905 | 15,700 |
2011/07/05 | 898 | 900 | 890 | 896 | 8,600 |
2011/07/04 | 887 | 899 | 887 | 898 | 5,600 |
2011/07/01 | 900 | 900 | 880 | 885 | 14,000 |
2011/06/30 | 850 | 870 | 849 | 870 | 9,500 |
2011/06/29 | 850 | 850 | 835 | 848 | 8,100 |
2011/06/28 | 835 | 843 | 832 | 843 | 3,000 |
2011/06/27 | 840 | 840 | 840 | 840 | 1,300 |
2011/06/24 | 837 | 838 | 827 | 838 | 1,200 |
2011/06/23 | 820 | 836 | 814 | 836 | 2,300 |
2011/06/22 | 820 | 835 | 820 | 835 | 4,700 |
2011/06/21 | 804 | 820 | 804 | 820 | 2,200 |
2011/06/20 | 797 | 824 | 797 | 813 | 1,000 |
2011/06/17 | 820 | 827 | 795 | 796 | 4,300 |
2011/06/16 | 825 | 825 | 809 | 809 | 1,900 |
2011/06/15 | 830 | 830 | 824 | 825 | 8,300 |
2011/06/14 | 825 | 829 | 816 | 829 | 5,500 |
2011/06/13 | 801 | 822 | 800 | 817 | 2,300 |
2011/06/10 | 790 | 822 | 790 | 801 | 16,800 |
2011/06/09 | 798 | 798 | 797 | 797 | 1,900 |
2011/06/08 | 786 | 799 | 786 | 796 | 1,300 |
2011/06/07 | 773 | 786 | 773 | 786 | 4,200 |
2011/06/06 | 790 | 800 | 780 | 788 | 5,300 |
2011/06/03 | 813 | 828 | 800 | 800 | 6,300 |
2011/06/02 | 810 | 817 | 810 | 813 | 2,200 |
2011/06/01 | 834 | 840 | 820 | 839 | 8,200 |
2011/05/31 | 816 | 837 | 816 | 834 | 5,500 |
2011/05/30 | 812 | 820 | 808 | 818 | 2,700 |
2011/05/27 | 813 | 817 | 811 | 811 | 3,700 |
2011/05/26 | 819 | 829 | 819 | 828 | 4,200 |
2011/05/25 | 824 | 824 | 800 | 813 | 3,300 |
2011/05/24 | 836 | 837 | 810 | 813 | 2,900 |
2011/05/23 | 824 | 835 | 810 | 835 | 2,600 |
2011/05/20 | 835 | 842 | 812 | 824 | 3,700 |
2011/05/19 | 830 | 835 | 811 | 811 | 2,100 |
2011/05/18 | 830 | 830 | 826 | 828 | 2,400 |
2011/05/17 | 795 | 824 | 795 | 804 | 2,900 |
2011/05/16 | 810 | 810 | 792 | 797 | 8,300 |
2011/05/13 | 840 | 841 | 800 | 810 | 16,400 |
2011/05/12 | 848 | 853 | 836 | 853 | 6,300 |
2011/05/11 | 865 | 865 | 840 | 840 | 7,600 |
2011/05/10 | 848 | 882 | 848 | 853 | 7,200 |
2011/05/09 | 885 | 885 | 862 | 863 | 5,100 |
2011/05/06 | 880 | 900 | 880 | 885 | 1,800 |
2011/05/02 | 899 | 899 | 855 | 882 | 12,700 |
2011/04/28 | 880 | 890 | 865 | 890 | 8,400 |
2011/04/27 | 860 | 862 | 850 | 862 | 8,100 |
2011/04/26 | 857 | 857 | 834 | 847 | 7,500 |
2011/04/25 | 848 | 848 | 836 | 842 | 2,900 |
2011/04/22 | 828 | 835 | 826 | 831 | 3,600 |
2011/04/21 | 817 | 832 | 815 | 821 | 6,400 |
2011/04/20 | 835 | 835 | 820 | 821 | 5,600 |
2011/04/19 | 836 | 836 | 825 | 835 | 5,000 |
2011/04/18 | 839 | 839 | 825 | 838 | 3,100 |
2011/04/15 | 870 | 905 | 810 | 844 | 49,600 |
2011/04/14 | 865 | 865 | 861 | 865 | 10,800 |
2011/04/13 | 864 | 864 | 853 | 853 | 4,300 |
2011/04/12 | 851 | 861 | 850 | 853 | 11,100 |
2011/04/11 | 840 | 863 | 840 | 853 | 3,400 |
2011/04/08 | 834 | 851 | 834 | 845 | 7,900 |
2011/04/07 | 850 | 850 | 838 | 843 | 3,000 |
2011/04/06 | 850 | 850 | 845 | 846 | 4,700 |
2011/04/05 | 842 | 846 | 834 | 834 | 5,200 |
2011/04/04 | 841 | 852 | 825 | 842 | 4,800 |
2011/04/01 | 865 | 870 | 855 | 855 | 13,800 |
2011/03/31 | 852 | 860 | 850 | 859 | 11,000 |
2011/03/30 | 838 | 852 | 838 | 852 | 9,900 |
2011/03/29 | 849 | 855 | 844 | 850 | 17,700 |
2011/03/28 | 850 | 850 | 826 | 848 | 8,000 |
2011/03/25 | 847 | 847 | 795 | 830 | 12,000 |
2011/03/24 | 802 | 850 | 793 | 793 | 36,100 |
2011/03/23 | 800 | 800 | 772 | 772 | 3,200 |
2011/03/22 | 804 | 804 | 784 | 786 | 7,400 |
2011/03/18 | 795 | 807 | 761 | 774 | 13,500 |
2011/03/17 | 724 | 780 | 700 | 780 | 17,400 |
2011/03/16 | 707 | 783 | 678 | 764 | 21,700 |
2011/03/15 | 850 | 850 | 656 | 697 | 21,900 |
2011/03/14 | 814 | 850 | 802 | 806 | 11,000 |
2011/03/11 | 844 | 845 | 828 | 828 | 38,900 |
2011/03/10 | 827 | 838 | 820 | 821 | 9,600 |
2011/03/09 | 840 | 840 | 828 | 828 | 10,400 |
2011/03/08 | 846 | 847 | 825 | 825 | 6,100 |
2011/03/07 | 844 | 844 | 826 | 831 | 7,200 |
2011/03/04 | 839 | 849 | 834 | 844 | 4,000 |
2011/03/03 | 849 | 849 | 828 | 829 | 7,000 |
2011/03/02 | 833 | 849 | 821 | 821 | 8,100 |
2011/03/01 | 850 | 850 | 835 | 838 | 10,000 |
2011/02/28 | 835 | 850 | 834 | 850 | 11,200 |
2011/02/25 | 820 | 835 | 818 | 830 | 5,600 |
2011/02/24 | 835 | 835 | 820 | 823 | 5,100 |
2011/02/23 | 832 | 834 | 813 | 813 | 7,900 |
2011/02/22 | 819 | 829 | 812 | 824 | 5,900 |
2011/02/21 | 814 | 822 | 814 | 818 | 1,800 |
2011/02/18 | 839 | 839 | 810 | 815 | 5,200 |
2011/02/17 | 806 | 833 | 806 | 833 | 6,400 |
2011/02/16 | 813 | 813 | 805 | 806 | 3,900 |
2011/02/15 | 816 | 818 | 812 | 812 | 11,100 |
2011/02/14 | 810 | 817 | 810 | 816 | 11,500 |
2011/02/10 | 810 | 811 | 809 | 810 | 5,500 |
2011/02/09 | 814 | 814 | 797 | 805 | 7,200 |
2011/02/08 | 820 | 820 | 811 | 811 | 3,300 |
2011/02/07 | 815 | 822 | 809 | 812 | 10,400 |
2011/02/04 | 815 | 826 | 814 | 822 | 7,100 |
2011/02/03 | 809 | 817 | 805 | 817 | 5,400 |
2011/02/02 | 804 | 828 | 804 | 819 | 8,100 |
2011/02/01 | 821 | 821 | 806 | 806 | 12,600 |
2011/01/31 | 808 | 808 | 795 | 808 | 8,800 |
2011/01/28 | 829 | 829 | 808 | 808 | 8,700 |
2011/01/27 | 820 | 837 | 813 | 829 | 6,100 |
2011/01/26 | 840 | 840 | 819 | 819 | 3,500 |
2011/01/25 | 831 | 840 | 820 | 839 | 6,900 |
2011/01/24 | 795 | 823 | 791 | 820 | 8,200 |
2011/01/21 | 817 | 818 | 795 | 795 | 5,400 |
2011/01/20 | 844 | 844 | 811 | 811 | 4,300 |
2011/01/19 | 844 | 850 | 831 | 850 | 4,000 |
2011/01/18 | 855 | 856 | 841 | 847 | 2,300 |
2011/01/17 | 857 | 857 | 840 | 840 | 3,000 |
2011/01/14 | 867 | 868 | 841 | 864 | 13,100 |
2011/01/13 | 863 | 863 | 850 | 855 | 8,800 |
2011/01/12 | 855 | 860 | 843 | 843 | 9,500 |
2011/01/11 | 842 | 850 | 840 | 849 | 7,600 |
2011/01/07 | 837 | 846 | 837 | 842 | 3,700 |
2011/01/06 | 833 | 839 | 831 | 837 | 3,800 |
2011/01/05 | 839 | 839 | 819 | 833 | 3,700 |
2011/01/04 | 820 | 824 | 814 | 824 | 11,600 |