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 |
---|---|---|---|---|---|
2013/12/30 | 1,765 | 1,786 | 1,758 | 1,784 | 88,400 |
2013/12/27 | 1,750 | 1,763 | 1,707 | 1,750 | 80,300 |
2013/12/26 | 1,720 | 1,777 | 1,715 | 1,754 | 172,300 |
2013/12/25 | 1,603 | 1,683 | 1,603 | 1,680 | 130,000 |
2013/12/24 | 1,621 | 1,662 | 1,611 | 1,616 | 89,600 |
2013/12/20 | 1,670 | 1,679 | 1,635 | 1,643 | 42,700 |
2013/12/19 | 1,645 | 1,695 | 1,634 | 1,665 | 132,200 |
2013/12/18 | 1,610 | 1,635 | 1,600 | 1,620 | 46,100 |
2013/12/17 | 1,644 | 1,649 | 1,592 | 1,611 | 144,800 |
2013/12/16 | 1,743 | 1,756 | 1,642 | 1,649 | 177,000 |
2013/12/13 | 1,705 | 1,794 | 1,687 | 1,730 | 329,800 |
2013/12/12 | 1,743 | 1,743 | 1,684 | 1,702 | 198,500 |
2013/12/11 | 1,635 | 1,729 | 1,630 | 1,721 | 256,200 |
2013/12/10 | 1,629 | 1,634 | 1,603 | 1,624 | 104,500 |
2013/12/09 | 1,664 | 1,673 | 1,616 | 1,629 | 102,200 |
2013/12/06 | 1,702 | 1,747 | 1,625 | 1,648 | 253,000 |
2013/12/05 | 1,571 | 1,785 | 1,571 | 1,695 | 586,000 |
2013/12/04 | 1,590 | 1,590 | 1,560 | 1,579 | 93,900 |
2013/12/03 | 1,577 | 1,597 | 1,566 | 1,578 | 88,500 |
2013/12/02 | 1,593 | 1,600 | 1,561 | 1,575 | 98,100 |
2013/11/29 | 1,565 | 1,570 | 1,525 | 1,559 | 145,500 |
2013/11/28 | 1,611 | 1,622 | 1,565 | 1,576 | 103,300 |
2013/11/27 | 1,621 | 1,634 | 1,601 | 1,607 | 51,000 |
2013/11/26 | 1,639 | 1,660 | 1,606 | 1,636 | 102,500 |
2013/11/25 | 1,670 | 1,698 | 1,658 | 1,666 | 79,700 |
2013/11/22 | 1,710 | 1,712 | 1,661 | 1,666 | 89,800 |
2013/11/21 | 1,700 | 1,722 | 1,683 | 1,691 | 86,700 |
2013/11/20 | 1,732 | 1,753 | 1,703 | 1,709 | 49,000 |
2013/11/19 | 1,741 | 1,784 | 1,720 | 1,731 | 88,000 |
2013/11/18 | 1,711 | 1,772 | 1,701 | 1,751 | 125,400 |
2013/11/15 | 1,700 | 1,728 | 1,689 | 1,694 | 108,800 |
2013/11/14 | 1,690 | 1,725 | 1,657 | 1,703 | 89,200 |
2013/11/13 | 1,700 | 1,760 | 1,681 | 1,704 | 107,400 |
2013/11/12 | 1,517 | 1,740 | 1,517 | 1,709 | 436,800 |
2013/11/11 | 1,900 | 1,905 | 1,821 | 1,837 | 87,600 |
2013/11/08 | 1,850 | 1,889 | 1,831 | 1,855 | 55,000 |
2013/11/07 | 1,875 | 1,917 | 1,840 | 1,852 | 49,400 |
2013/11/06 | 1,871 | 1,930 | 1,868 | 1,879 | 58,900 |
2013/11/05 | 1,822 | 1,940 | 1,820 | 1,924 | 101,800 |
2013/11/01 | 1,846 | 1,885 | 1,805 | 1,827 | 79,400 |
2013/10/31 | 1,875 | 1,919 | 1,852 | 1,861 | 61,200 |
2013/10/30 | 1,925 | 1,937 | 1,871 | 1,875 | 97,300 |
2013/10/29 | 1,900 | 1,949 | 1,891 | 1,912 | 83,200 |
2013/10/28 | 2,000 | 2,000 | 1,918 | 1,926 | 98,200 |
2013/10/25 | 2,068 | 2,068 | 1,948 | 1,978 | 118,900 |
2013/10/24 | 1,990 | 2,055 | 1,986 | 2,048 | 97,500 |
2013/10/23 | 2,100 | 2,110 | 1,983 | 1,987 | 149,200 |
2013/10/22 | 2,047 | 2,100 | 2,030 | 2,075 | 136,000 |
2013/10/21 | 2,060 | 2,114 | 2,026 | 2,042 | 154,800 |
2013/10/18 | 2,100 | 2,179 | 2,046 | 2,050 | 326,700 |
2013/10/17 | 1,960 | 2,090 | 1,953 | 2,083 | 322,300 |
2013/10/16 | 1,960 | 1,979 | 1,920 | 1,923 | 71,400 |
2013/10/15 | 1,981 | 2,038 | 1,953 | 1,966 | 97,500 |
2013/10/11 | 1,954 | 2,050 | 1,938 | 1,998 | 167,200 |
2013/10/10 | 1,942 | 1,979 | 1,901 | 1,918 | 115,900 |
2013/10/09 | 1,801 | 1,983 | 1,793 | 1,961 | 207,600 |
2013/10/08 | 1,781 | 1,859 | 1,760 | 1,824 | 131,200 |
2013/10/07 | 1,906 | 1,924 | 1,801 | 1,810 | 205,800 |
2013/10/04 | 1,976 | 1,980 | 1,830 | 1,930 | 250,900 |
2013/10/03 | 2,016 | 2,041 | 1,978 | 2,004 | 121,200 |
2013/10/02 | 2,085 | 2,100 | 1,950 | 2,024 | 217,100 |
2013/10/01 | 2,085 | 2,105 | 2,051 | 2,051 | 148,900 |
2013/09/30 | 2,062 | 2,117 | 2,056 | 2,081 | 143,400 |
2013/09/27 | 2,249 | 2,250 | 2,091 | 2,112 | 337,000 |
2013/09/26 | 2,055 | 2,261 | 2,055 | 2,202 | 372,100 |
2013/09/25 | 2,106 | 2,188 | 2,050 | 2,053 | 155,800 |
2013/09/24 | 2,099 | 2,148 | 2,073 | 2,111 | 155,600 |
2013/09/20 | 2,116 | 2,142 | 2,050 | 2,125 | 181,000 |
2013/09/19 | 2,137 | 2,155 | 2,104 | 2,116 | 205,300 |
2013/09/18 | 2,125 | 2,209 | 2,120 | 2,130 | 238,400 |
2013/09/17 | 2,280 | 2,283 | 2,100 | 2,155 | 349,500 |
2013/09/13 | 2,150 | 2,228 | 2,121 | 2,197 | 388,800 |
2013/09/12 | 2,180 | 2,188 | 2,090 | 2,138 | 211,800 |
2013/09/11 | 2,075 | 2,219 | 2,075 | 2,152 | 309,600 |
2013/09/10 | 2,243 | 2,288 | 2,083 | 2,122 | 724,400 |
2013/09/09 | 2,073 | 2,232 | 2,060 | 2,213 | 581,800 |
2013/09/06 | 2,054 | 2,133 | 2,011 | 2,093 | 447,600 |
2013/09/05 | 2,075 | 2,180 | 2,053 | 2,070 | 364,100 |
2013/09/04 | 1,980 | 2,200 | 1,980 | 2,115 | 659,400 |
2013/09/03 | 2,050 | 2,265 | 2,000 | 2,059 | 749,000 |
2013/09/02 | 2,200 | 2,200 | 1,980 | 2,039 | 559,700 |
2013/08/30 | 2,355 | 2,385 | 2,202 | 2,203 | 510,300 |
2013/08/29 | 2,480 | 2,519 | 2,282 | 2,331 | 818,200 |
2013/08/28 | 2,622 | 2,771 | 2,274 | 2,401 | 1,906,400 |
2013/08/27 | 2,454 | 2,915 | 2,411 | 2,721 | 3,149,400 |
2013/08/26 | 2,420 | 2,688 | 2,323 | 2,604 | 2,238,400 |
2013/08/23 | 2,442 | 2,640 | 2,153 | 2,320 | 3,082,600 |
2013/08/22 | 2,874 | 2,980 | 2,392 | 2,392 | 2,714,700 |
2013/08/21 | 2,580 | 2,977 | 2,504 | 2,892 | 4,639,800 |
2013/08/20 | 2,300 | 2,865 | 2,180 | 2,721 | 4,315,900 |
2013/08/19 | 2,530 | 2,729 | 2,234 | 2,376 | 2,331,300 |
2013/08/16 | 2,680 | 2,680 | 2,601 | 2,680 | 1,361,600 |
2013/08/15 | 2,180 | 2,180 | 2,180 | 2,180 | 122,200 |
2013/08/14 | 1,780 | 1,780 | 1,780 | 1,780 | 229,900 |
2013/08/13 | 1,205 | 1,480 | 1,061 | 1,480 | 717,000 |
2013/08/12 | 1,126 | 1,260 | 1,110 | 1,180 | 486,400 |
2013/08/09 | 908 | 1,036 | 905 | 1,036 | 177,200 |
2013/08/08 | 898 | 909 | 886 | 886 | 14,300 |
2013/08/07 | 890 | 909 | 871 | 889 | 21,300 |
2013/08/06 | 890 | 890 | 873 | 880 | 4,700 |
2013/08/05 | 900 | 900 | 889 | 891 | 22,600 |
2013/08/02 | 872 | 872 | 846 | 870 | 4,600 |
2013/08/01 | 878 | 878 | 835 | 857 | 10,600 |
2013/07/31 | 848 | 856 | 841 | 845 | 6,500 |
2013/07/30 | 846 | 854 | 838 | 848 | 4,400 |
2013/07/29 | 855 | 855 | 840 | 840 | 4,900 |
2013/07/26 | 851 | 852 | 841 | 841 | 7,000 |
2013/07/25 | 864 | 865 | 850 | 850 | 3,500 |
2013/07/24 | 855 | 858 | 849 | 857 | 3,900 |
2013/07/23 | 856 | 862 | 856 | 857 | 5,300 |
2013/07/22 | 857 | 860 | 854 | 857 | 2,500 |
2013/07/19 | 872 | 875 | 850 | 856 | 4,600 |
2013/07/18 | 862 | 876 | 862 | 871 | 5,700 |
2013/07/17 | 875 | 880 | 867 | 874 | 5,700 |
2013/07/16 | 878 | 878 | 865 | 865 | 4,900 |
2013/07/12 | 870 | 880 | 870 | 878 | 13,200 |
2013/07/11 | 885 | 885 | 875 | 881 | 8,700 |
2013/07/10 | 886 | 888 | 877 | 885 | 19,900 |
2013/07/09 | 874 | 885 | 871 | 885 | 7,200 |
2013/07/08 | 887 | 887 | 860 | 860 | 5,600 |
2013/07/05 | 878 | 888 | 877 | 888 | 8,300 |
2013/07/04 | 862 | 878 | 862 | 871 | 5,900 |
2013/07/03 | 861 | 875 | 861 | 873 | 5,800 |
2013/07/02 | 877 | 879 | 836 | 873 | 7,500 |
2013/07/01 | 877 | 880 | 860 | 877 | 12,800 |
2013/06/28 | 867 | 872 | 856 | 869 | 14,400 |
2013/06/27 | 855 | 864 | 851 | 863 | 4,300 |
2013/06/26 | 857 | 860 | 845 | 849 | 2,300 |
2013/06/25 | 866 | 872 | 824 | 837 | 12,300 |
2013/06/24 | 864 | 882 | 862 | 866 | 10,400 |
2013/06/21 | 838 | 851 | 823 | 848 | 9,400 |
2013/06/20 | 865 | 865 | 844 | 846 | 10,700 |
2013/06/19 | 845 | 852 | 830 | 842 | 5,900 |
2013/06/18 | 840 | 845 | 824 | 830 | 3,200 |
2013/06/17 | 820 | 847 | 816 | 833 | 7,200 |
2013/06/14 | 826 | 826 | 814 | 815 | 40,900 |
2013/06/13 | 812 | 815 | 804 | 810 | 7,000 |
2013/06/12 | 808 | 810 | 803 | 808 | 5,500 |
2013/06/11 | 821 | 825 | 801 | 803 | 13,100 |
2013/06/10 | 805 | 826 | 805 | 815 | 10,900 |
2013/06/07 | 806 | 814 | 774 | 807 | 15,700 |
2013/06/06 | 826 | 830 | 809 | 816 | 11,400 |
2013/06/05 | 845 | 850 | 830 | 830 | 6,400 |
2013/06/04 | 841 | 857 | 831 | 845 | 10,700 |
2013/06/03 | 864 | 864 | 843 | 844 | 17,100 |
2013/05/31 | 860 | 860 | 853 | 854 | 3,700 |
2013/05/30 | 855 | 863 | 844 | 844 | 15,400 |
2013/05/29 | 863 | 863 | 850 | 850 | 9,100 |
2013/05/28 | 854 | 868 | 843 | 843 | 14,500 |
2013/05/27 | 878 | 878 | 852 | 853 | 15,100 |
2013/05/24 | 861 | 888 | 860 | 863 | 17,700 |
2013/05/23 | 890 | 894 | 870 | 870 | 13,600 |
2013/05/22 | 895 | 900 | 890 | 890 | 15,800 |
2013/05/21 | 893 | 904 | 890 | 890 | 12,100 |
2013/05/20 | 900 | 904 | 891 | 891 | 10,700 |
2013/05/17 | 894 | 905 | 886 | 898 | 9,700 |
2013/05/16 | 899 | 903 | 892 | 893 | 11,800 |
2013/05/15 | 899 | 908 | 897 | 897 | 12,800 |
2013/05/14 | 900 | 904 | 893 | 895 | 12,100 |
2013/05/13 | 900 | 900 | 892 | 896 | 10,200 |
2013/05/10 | 892 | 900 | 892 | 899 | 15,400 |
2013/05/09 | 887 | 895 | 883 | 890 | 6,600 |
2013/05/08 | 897 | 900 | 880 | 884 | 18,800 |
2013/05/07 | 880 | 899 | 880 | 897 | 11,100 |
2013/05/02 | 882 | 884 | 875 | 876 | 5,900 |
2013/05/01 | 890 | 897 | 876 | 888 | 15,700 |
2013/04/30 | 899 | 900 | 884 | 887 | 13,000 |
2013/04/26 | 892 | 899 | 892 | 893 | 16,000 |
2013/04/25 | 888 | 894 | 880 | 894 | 8,900 |
2013/04/24 | 885 | 894 | 872 | 888 | 11,800 |
2013/04/23 | 889 | 890 | 868 | 868 | 6,300 |
2013/04/22 | 875 | 890 | 875 | 878 | 3,800 |
2013/04/19 | 865 | 879 | 862 | 862 | 6,200 |
2013/04/18 | 873 | 877 | 863 | 867 | 3,500 |
2013/04/17 | 875 | 876 | 865 | 865 | 8,800 |
2013/04/16 | 888 | 895 | 874 | 875 | 11,900 |
2013/04/15 | 894 | 895 | 888 | 888 | 16,200 |
2013/04/12 | 895 | 900 | 891 | 896 | 16,900 |
2013/04/11 | 891 | 898 | 891 | 898 | 10,900 |
2013/04/10 | 885 | 890 | 882 | 882 | 8,600 |
2013/04/09 | 895 | 899 | 879 | 879 | 13,200 |
2013/04/08 | 875 | 893 | 875 | 893 | 18,500 |
2013/04/05 | 875 | 878 | 867 | 877 | 15,300 |
2013/04/04 | 851 | 866 | 851 | 865 | 11,900 |
2013/04/03 | 845 | 870 | 845 | 860 | 7,300 |
2013/04/02 | 868 | 871 | 845 | 845 | 14,200 |
2013/04/01 | 880 | 880 | 856 | 856 | 17,200 |
2013/03/29 | 883 | 883 | 873 | 875 | 14,400 |
2013/03/28 | 862 | 880 | 862 | 878 | 13,000 |
2013/03/27 | 866 | 870 | 862 | 868 | 6,200 |
2013/03/26 | 849 | 870 | 847 | 851 | 15,100 |
2013/03/25 | 862 | 862 | 850 | 850 | 14,800 |
2013/03/22 | 867 | 867 | 854 | 854 | 8,300 |
2013/03/21 | 856 | 868 | 856 | 860 | 10,100 |
2013/03/19 | 856 | 859 | 854 | 855 | 8,900 |
2013/03/18 | 865 | 865 | 854 | 856 | 10,500 |
2013/03/15 | 863 | 866 | 855 | 863 | 20,500 |
2013/03/14 | 870 | 870 | 858 | 862 | 10,100 |
2013/03/13 | 859 | 864 | 859 | 859 | 9,300 |
2013/03/12 | 858 | 871 | 858 | 862 | 13,900 |
2013/03/11 | 860 | 866 | 858 | 858 | 17,400 |
2013/03/08 | 860 | 866 | 857 | 858 | 39,700 |
2013/03/07 | 875 | 876 | 863 | 864 | 5,500 |
2013/03/06 | 862 | 872 | 861 | 869 | 4,900 |
2013/03/05 | 870 | 870 | 862 | 862 | 4,400 |
2013/03/04 | 869 | 880 | 869 | 870 | 4,100 |
2013/03/01 | 872 | 880 | 870 | 876 | 16,500 |
2013/02/28 | 869 | 879 | 869 | 872 | 8,600 |
2013/02/27 | 862 | 867 | 857 | 860 | 4,900 |
2013/02/26 | 872 | 872 | 864 | 866 | 3,000 |
2013/02/25 | 869 | 879 | 854 | 874 | 10,200 |
2013/02/22 | 853 | 864 | 853 | 859 | 6,700 |
2013/02/21 | 862 | 867 | 861 | 862 | 7,000 |
2013/02/20 | 857 | 862 | 856 | 862 | 6,100 |
2013/02/19 | 859 | 862 | 856 | 857 | 3,300 |
2013/02/18 | 850 | 865 | 849 | 863 | 10,500 |
2013/02/15 | 850 | 858 | 835 | 836 | 17,600 |
2013/02/14 | 864 | 864 | 852 | 857 | 4,900 |
2013/02/13 | 869 | 869 | 851 | 852 | 6,800 |
2013/02/12 | 870 | 870 | 861 | 861 | 8,900 |
2013/02/08 | 858 | 863 | 856 | 862 | 9,900 |
2013/02/07 | 870 | 870 | 860 | 860 | 8,400 |
2013/02/06 | 870 | 870 | 861 | 861 | 8,600 |
2013/02/05 | 872 | 873 | 864 | 864 | 8,700 |
2013/02/04 | 875 | 879 | 871 | 872 | 8,600 |
2013/02/01 | 877 | 884 | 871 | 875 | 13,200 |
2013/01/31 | 882 | 888 | 877 | 882 | 6,700 |
2013/01/30 | 890 | 890 | 887 | 888 | 6,500 |
2013/01/29 | 882 | 889 | 882 | 885 | 3,300 |
2013/01/28 | 890 | 890 | 871 | 874 | 6,100 |
2013/01/25 | 878 | 887 | 878 | 885 | 6,400 |
2013/01/24 | 868 | 870 | 863 | 869 | 4,900 |
2013/01/23 | 865 | 878 | 865 | 876 | 2,900 |
2013/01/22 | 874 | 879 | 866 | 872 | 6,000 |
2013/01/21 | 881 | 882 | 874 | 874 | 11,000 |
2013/01/18 | 890 | 894 | 888 | 892 | 4,500 |
2013/01/17 | 885 | 889 | 874 | 876 | 11,800 |
2013/01/16 | 898 | 898 | 884 | 890 | 7,200 |
2013/01/15 | 887 | 902 | 887 | 894 | 11,600 |
2013/01/11 | 905 | 909 | 896 | 899 | 10,500 |
2013/01/10 | 901 | 903 | 895 | 903 | 9,100 |
2013/01/09 | 900 | 904 | 897 | 901 | 4,200 |
2013/01/08 | 906 | 907 | 898 | 901 | 6,600 |
2013/01/07 | 904 | 908 | 893 | 905 | 12,100 |
2013/01/04 | 897 | 898 | 895 | 896 | 13,900 |