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 |
---|---|---|---|---|---|
2012/12/28 | 899 | 902 | 894 | 895 | 9,100 |
2012/12/27 | 899 | 899 | 889 | 892 | 9,800 |
2012/12/26 | 895 | 898 | 891 | 895 | 3,500 |
2012/12/25 | 897 | 897 | 881 | 881 | 4,100 |
2012/12/21 | 899 | 899 | 885 | 896 | 5,900 |
2012/12/20 | 887 | 900 | 887 | 899 | 7,100 |
2012/12/19 | 898 | 899 | 885 | 898 | 6,600 |
2012/12/18 | 884 | 894 | 883 | 883 | 3,100 |
2012/12/17 | 880 | 888 | 876 | 884 | 4,400 |
2012/12/14 | 886 | 899 | 886 | 887 | 28,500 |
2012/12/13 | 900 | 904 | 899 | 900 | 22,000 |
2012/12/12 | 891 | 900 | 890 | 897 | 8,800 |
2012/12/11 | 890 | 900 | 871 | 892 | 8,900 |
2012/12/10 | 895 | 900 | 894 | 900 | 3,900 |
2012/12/07 | 895 | 899 | 895 | 897 | 2,000 |
2012/12/06 | 900 | 905 | 870 | 905 | 14,400 |
2012/12/05 | 886 | 900 | 886 | 900 | 7,200 |
2012/12/04 | 878 | 887 | 878 | 886 | 2,000 |
2012/12/03 | 877 | 893 | 877 | 878 | 9,200 |
2012/11/30 | 897 | 899 | 891 | 891 | 8,100 |
2012/11/29 | 898 | 898 | 887 | 890 | 8,000 |
2012/11/28 | 898 | 898 | 886 | 898 | 2,500 |
2012/11/27 | 900 | 900 | 890 | 900 | 10,600 |
2012/11/26 | 898 | 899 | 890 | 897 | 8,200 |
2012/11/22 | 898 | 900 | 871 | 900 | 7,600 |
2012/11/21 | 899 | 899 | 885 | 888 | 6,000 |
2012/11/20 | 895 | 899 | 887 | 898 | 5,800 |
2012/11/19 | 895 | 895 | 878 | 894 | 3,100 |
2012/11/16 | 872 | 895 | 865 | 890 | 4,800 |
2012/11/15 | 864 | 879 | 849 | 872 | 7,300 |
2012/11/14 | 878 | 878 | 857 | 864 | 4,200 |
2012/11/13 | 843 | 853 | 831 | 852 | 6,100 |
2012/11/12 | 836 | 844 | 816 | 827 | 8,500 |
2012/11/09 | 872 | 880 | 866 | 866 | 2,700 |
2012/11/08 | 873 | 890 | 868 | 890 | 4,200 |
2012/11/07 | 900 | 900 | 865 | 865 | 5,900 |
2012/11/06 | 894 | 896 | 885 | 885 | 1,200 |
2012/11/05 | 876 | 881 | 876 | 879 | 600 |
2012/11/02 | 903 | 907 | 898 | 900 | 7,700 |
2012/11/01 | 905 | 907 | 896 | 907 | 14,000 |
2012/10/31 | 899 | 905 | 898 | 901 | 10,000 |
2012/10/30 | 910 | 910 | 891 | 892 | 12,300 |
2012/10/29 | 901 | 905 | 900 | 905 | 5,000 |
2012/10/26 | 905 | 907 | 902 | 907 | 4,400 |
2012/10/25 | 889 | 905 | 889 | 905 | 1,800 |
2012/10/24 | 882 | 889 | 867 | 884 | 4,100 |
2012/10/23 | 900 | 902 | 891 | 897 | 3,000 |
2012/10/22 | 885 | 900 | 883 | 900 | 1,500 |
2012/10/19 | 900 | 900 | 890 | 900 | 4,900 |
2012/10/18 | 889 | 900 | 877 | 900 | 10,800 |
2012/10/17 | 884 | 886 | 869 | 875 | 9,700 |
2012/10/16 | 883 | 886 | 865 | 877 | 1,300 |
2012/10/15 | 889 | 895 | 852 | 878 | 17,200 |
2012/10/12 | 872 | 915 | 870 | 876 | 12,300 |
2012/10/11 | 858 | 875 | 856 | 871 | 4,200 |
2012/10/10 | 838 | 855 | 826 | 851 | 7,300 |
2012/10/09 | 843 | 859 | 824 | 841 | 7,000 |
2012/10/05 | 839 | 858 | 839 | 849 | 1,700 |
2012/10/04 | 838 | 838 | 823 | 835 | 7,900 |
2012/10/03 | 850 | 869 | 838 | 840 | 9,300 |
2012/10/02 | 872 | 872 | 852 | 855 | 1,800 |
2012/10/01 | 872 | 890 | 855 | 872 | 9,000 |
2012/09/28 | 900 | 903 | 887 | 887 | 9,400 |
2012/09/27 | 900 | 912 | 900 | 900 | 7,600 |
2012/09/26 | 893 | 900 | 883 | 899 | 8,100 |
2012/09/25 | 873 | 900 | 867 | 900 | 8,100 |
2012/09/24 | 889 | 889 | 871 | 887 | 3,200 |
2012/09/21 | 899 | 900 | 876 | 876 | 9,200 |
2012/09/20 | 900 | 900 | 884 | 884 | 2,400 |
2012/09/19 | 900 | 900 | 885 | 900 | 4,400 |
2012/09/18 | 908 | 908 | 891 | 900 | 7,100 |
2012/09/14 | 913 | 913 | 883 | 910 | 22,500 |
2012/09/13 | 900 | 900 | 892 | 898 | 10,100 |
2012/09/12 | 900 | 900 | 890 | 900 | 10,600 |
2012/09/11 | 880 | 888 | 879 | 888 | 4,500 |
2012/09/10 | 860 | 876 | 860 | 876 | 4,200 |
2012/09/07 | 845 | 865 | 845 | 851 | 2,000 |
2012/09/06 | 832 | 833 | 826 | 830 | 3,000 |
2012/09/05 | 850 | 850 | 825 | 832 | 4,600 |
2012/09/04 | 890 | 890 | 829 | 836 | 6,800 |
2012/09/03 | 900 | 900 | 870 | 876 | 11,000 |
2012/08/31 | 899 | 900 | 896 | 897 | 2,300 |
2012/08/30 | 900 | 900 | 886 | 886 | 4,100 |
2012/08/29 | 900 | 900 | 894 | 897 | 2,400 |
2012/08/28 | 892 | 892 | 886 | 892 | 4,500 |
2012/08/27 | 900 | 900 | 871 | 878 | 5,100 |
2012/08/24 | 870 | 895 | 870 | 895 | 2,000 |
2012/08/23 | 897 | 900 | 897 | 900 | 1,700 |
2012/08/22 | 898 | 899 | 883 | 897 | 2,000 |
2012/08/21 | 871 | 900 | 871 | 900 | 2,100 |
2012/08/20 | 915 | 915 | 880 | 880 | 2,700 |
2012/08/17 | 915 | 915 | 902 | 915 | 3,200 |
2012/08/16 | 910 | 915 | 895 | 915 | 9,700 |
2012/08/15 | 875 | 905 | 875 | 905 | 11,000 |
2012/08/14 | 899 | 905 | 889 | 905 | 11,500 |
2012/08/13 | 887 | 896 | 880 | 896 | 5,500 |
2012/08/10 | 887 | 887 | 868 | 876 | 4,800 |
2012/08/09 | 900 | 900 | 860 | 860 | 9,700 |
2012/08/08 | 814 | 847 | 814 | 844 | 5,900 |
2012/08/07 | 816 | 827 | 814 | 822 | 900 |
2012/08/06 | 818 | 818 | 808 | 812 | 1,700 |
2012/08/03 | 814 | 830 | 808 | 808 | 1,800 |
2012/08/02 | 838 | 839 | 812 | 839 | 4,400 |
2012/08/01 | 855 | 855 | 838 | 838 | 6,400 |
2012/07/31 | 814 | 827 | 814 | 827 | 5,300 |
2012/07/30 | 819 | 829 | 802 | 829 | 4,100 |
2012/07/27 | 806 | 807 | 795 | 805 | 4,100 |
2012/07/26 | 794 | 800 | 782 | 800 | 3,200 |
2012/07/25 | 792 | 795 | 768 | 779 | 5,000 |
2012/07/24 | 775 | 799 | 762 | 777 | 5,000 |
2012/07/23 | 781 | 796 | 778 | 785 | 2,200 |
2012/07/20 | 791 | 801 | 779 | 785 | 8,600 |
2012/07/19 | 813 | 813 | 796 | 806 | 4,700 |
2012/07/18 | 787 | 803 | 781 | 783 | 5,800 |
2012/07/17 | 819 | 822 | 801 | 802 | 9,600 |
2012/07/13 | 846 | 870 | 815 | 815 | 19,500 |
2012/07/12 | 868 | 877 | 860 | 871 | 8,900 |
2012/07/11 | 852 | 857 | 850 | 855 | 16,800 |
2012/07/10 | 847 | 859 | 847 | 850 | 7,000 |
2012/07/09 | 849 | 868 | 849 | 862 | 3,900 |
2012/07/06 | 865 | 869 | 860 | 864 | 7,600 |
2012/07/05 | 869 | 877 | 867 | 870 | 5,900 |
2012/07/04 | 865 | 870 | 839 | 869 | 9,100 |
2012/07/03 | 849 | 863 | 849 | 859 | 8,000 |
2012/07/02 | 854 | 869 | 848 | 848 | 13,100 |
2012/06/29 | 845 | 858 | 839 | 858 | 9,900 |
2012/06/28 | 831 | 848 | 831 | 845 | 9,700 |
2012/06/27 | 834 | 837 | 820 | 830 | 10,100 |
2012/06/26 | 828 | 839 | 823 | 824 | 14,900 |
2012/06/25 | 845 | 850 | 838 | 838 | 5,100 |
2012/06/22 | 849 | 849 | 842 | 844 | 2,000 |
2012/06/21 | 839 | 849 | 835 | 846 | 4,200 |
2012/06/20 | 850 | 850 | 829 | 838 | 5,800 |
2012/06/19 | 853 | 855 | 825 | 837 | 12,500 |
2012/06/18 | 865 | 868 | 846 | 847 | 6,500 |
2012/06/15 | 855 | 877 | 850 | 850 | 11,300 |
2012/06/14 | 875 | 875 | 844 | 870 | 11,200 |
2012/06/13 | 875 | 889 | 863 | 876 | 6,000 |
2012/06/12 | 855 | 867 | 847 | 867 | 5,200 |
2012/06/11 | 862 | 868 | 855 | 855 | 5,100 |
2012/06/08 | 871 | 878 | 851 | 864 | 15,400 |
2012/06/07 | 857 | 869 | 846 | 869 | 5,100 |
2012/06/06 | 863 | 863 | 845 | 845 | 5,000 |
2012/06/05 | 882 | 890 | 849 | 861 | 6,900 |
2012/06/04 | 851 | 950 | 836 | 897 | 12,300 |
2012/06/01 | 853 | 876 | 842 | 876 | 10,700 |
2012/05/31 | 843 | 875 | 843 | 875 | 7,900 |
2012/05/30 | 869 | 869 | 838 | 852 | 5,400 |
2012/05/29 | 858 | 868 | 840 | 868 | 6,900 |
2012/05/28 | 861 | 861 | 832 | 859 | 2,800 |
2012/05/25 | 859 | 859 | 816 | 850 | 3,400 |
2012/05/24 | 815 | 852 | 815 | 845 | 3,800 |
2012/05/23 | 848 | 860 | 820 | 822 | 9,100 |
2012/05/22 | 866 | 866 | 841 | 845 | 4,000 |
2012/05/21 | 852 | 875 | 836 | 868 | 4,200 |
2012/05/18 | 845 | 867 | 840 | 867 | 8,600 |
2012/05/17 | 851 | 870 | 844 | 851 | 14,400 |
2012/05/16 | 915 | 915 | 887 | 896 | 4,100 |
2012/05/15 | 912 | 919 | 887 | 919 | 15,600 |
2012/05/14 | 909 | 909 | 890 | 905 | 6,600 |
2012/05/11 | 891 | 903 | 888 | 894 | 6,000 |
2012/05/10 | 861 | 881 | 861 | 876 | 1,500 |
2012/05/09 | 869 | 885 | 867 | 867 | 5,100 |
2012/05/08 | 862 | 862 | 859 | 862 | 700 |
2012/05/07 | 866 | 866 | 854 | 862 | 1,400 |
2012/05/02 | 880 | 891 | 875 | 885 | 4,100 |
2012/05/01 | 913 | 915 | 880 | 881 | 12,900 |
2012/04/27 | 888 | 913 | 887 | 913 | 9,400 |
2012/04/26 | 899 | 900 | 882 | 882 | 5,800 |
2012/04/25 | 897 | 899 | 869 | 893 | 6,200 |
2012/04/24 | 890 | 894 | 882 | 882 | 3,700 |
2012/04/23 | 911 | 917 | 883 | 883 | 2,700 |
2012/04/20 | 878 | 897 | 878 | 881 | 2,900 |
2012/04/19 | 877 | 893 | 877 | 877 | 2,200 |
2012/04/18 | 878 | 908 | 878 | 907 | 4,900 |
2012/04/17 | 870 | 885 | 868 | 871 | 2,300 |
2012/04/16 | 880 | 882 | 870 | 870 | 3,900 |
2012/04/13 | 925 | 934 | 880 | 890 | 22,600 |
2012/04/12 | 913 | 925 | 909 | 924 | 9,000 |
2012/04/11 | 891 | 909 | 890 | 898 | 4,600 |
2012/04/10 | 892 | 893 | 890 | 892 | 2,900 |
2012/04/09 | 906 | 912 | 892 | 892 | 6,100 |
2012/04/06 | 908 | 920 | 888 | 920 | 11,000 |
2012/04/05 | 900 | 919 | 900 | 919 | 2,400 |
2012/04/04 | 929 | 929 | 903 | 903 | 5,800 |
2012/04/03 | 929 | 929 | 920 | 920 | 3,000 |
2012/04/02 | 928 | 929 | 919 | 919 | 11,100 |
2012/03/30 | 918 | 925 | 918 | 925 | 6,000 |
2012/03/29 | 930 | 930 | 908 | 918 | 8,900 |
2012/03/28 | 922 | 927 | 902 | 908 | 4,600 |
2012/03/27 | 866 | 930 | 866 | 930 | 11,200 |
2012/03/26 | 898 | 900 | 866 | 866 | 12,300 |
2012/03/23 | 914 | 915 | 907 | 913 | 5,300 |
2012/03/22 | 909 | 923 | 899 | 899 | 3,100 |
2012/03/21 | 902 | 913 | 898 | 898 | 7,600 |
2012/03/19 | 916 | 919 | 902 | 902 | 10,100 |
2012/03/16 | 949 | 949 | 895 | 931 | 11,600 |
2012/03/15 | 924 | 948 | 924 | 942 | 12,100 |
2012/03/14 | 940 | 950 | 933 | 937 | 16,600 |
2012/03/13 | 935 | 941 | 925 | 925 | 9,900 |
2012/03/12 | 939 | 950 | 935 | 937 | 16,200 |
2012/03/09 | 944 | 945 | 934 | 939 | 25,700 |
2012/03/08 | 920 | 929 | 905 | 929 | 11,200 |
2012/03/07 | 893 | 923 | 893 | 923 | 4,900 |
2012/03/06 | 875 | 910 | 875 | 905 | 3,400 |
2012/03/05 | 911 | 911 | 884 | 887 | 3,900 |
2012/03/02 | 915 | 920 | 890 | 918 | 13,000 |
2012/03/01 | 920 | 920 | 870 | 899 | 12,700 |
2012/02/29 | 920 | 924 | 914 | 918 | 12,500 |
2012/02/28 | 905 | 916 | 900 | 916 | 17,800 |
2012/02/27 | 900 | 902 | 890 | 902 | 13,000 |
2012/02/24 | 899 | 900 | 881 | 900 | 4,900 |
2012/02/23 | 870 | 904 | 867 | 885 | 12,400 |
2012/02/22 | 865 | 870 | 864 | 870 | 8,400 |
2012/02/21 | 855 | 870 | 851 | 858 | 5,800 |
2012/02/20 | 879 | 899 | 866 | 870 | 7,400 |
2012/02/17 | 865 | 865 | 850 | 855 | 6,000 |
2012/02/16 | 861 | 861 | 845 | 857 | 4,800 |
2012/02/15 | 865 | 871 | 856 | 871 | 15,400 |
2012/02/14 | 862 | 865 | 849 | 865 | 19,600 |
2012/02/13 | 859 | 865 | 858 | 860 | 7,000 |
2012/02/10 | 865 | 865 | 848 | 848 | 9,700 |
2012/02/09 | 865 | 867 | 859 | 865 | 7,300 |
2012/02/08 | 865 | 866 | 848 | 866 | 8,800 |
2012/02/07 | 846 | 855 | 839 | 844 | 6,500 |
2012/02/06 | 852 | 852 | 843 | 846 | 5,400 |
2012/02/03 | 852 | 853 | 850 | 850 | 2,400 |
2012/02/02 | 862 | 871 | 852 | 852 | 12,700 |
2012/02/01 | 882 | 882 | 862 | 872 | 11,900 |
2012/01/31 | 884 | 884 | 870 | 879 | 25,000 |
2012/01/30 | 892 | 892 | 879 | 883 | 26,900 |
2012/01/27 | 888 | 894 | 882 | 887 | 9,100 |
2012/01/26 | 888 | 890 | 883 | 886 | 4,500 |
2012/01/25 | 897 | 897 | 870 | 881 | 11,200 |
2012/01/24 | 875 | 898 | 875 | 898 | 9,900 |
2012/01/23 | 898 | 898 | 883 | 898 | 5,500 |
2012/01/20 | 889 | 893 | 881 | 893 | 10,900 |
2012/01/19 | 881 | 885 | 878 | 881 | 5,200 |
2012/01/18 | 879 | 889 | 872 | 881 | 11,600 |
2012/01/17 | 880 | 880 | 850 | 872 | 7,500 |
2012/01/16 | 874 | 888 | 855 | 884 | 5,700 |
2012/01/13 | 892 | 892 | 855 | 889 | 46,700 |
2012/01/12 | 855 | 867 | 855 | 866 | 38,100 |
2012/01/11 | 839 | 855 | 839 | 848 | 7,200 |
2012/01/10 | 827 | 835 | 805 | 824 | 6,600 |
2012/01/06 | 820 | 820 | 790 | 800 | 1,700 |
2012/01/05 | 823 | 823 | 797 | 797 | 3,100 |
2012/01/04 | 828 | 829 | 812 | 823 | 13,500 |