6340 澁谷工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,4422,4472,3942,41344,0002,413
2022-12-012,4942,4942,4412,46832,8002,468
2022-11-302,4932,5082,4742,47828,0002,478
2022-11-292,5182,5232,4992,51622,5002,516
2022-11-282,5782,5782,5442,54523,6002,545
2022-11-252,5772,5812,5552,55815,8002,558
2022-11-242,5442,5792,5322,57137,0002,571
2022-11-222,4932,5312,4932,51422,4002,514
2022-11-212,4852,4922,4582,48313,6002,483
2022-11-182,5162,5272,4592,48522,9002,485
2022-11-172,4892,5202,4822,49619,1002,496
2022-11-162,4652,5072,4482,48725,3002,487
2022-11-152,4472,4982,4382,46532,4002,465
2022-11-142,5002,5032,4332,44742,4002,447
2022-11-112,5962,6102,5762,60829,2002,608
2022-11-102,5362,5552,5302,54616,9002,546
2022-11-092,5392,5702,5332,56010,6002,560
2022-11-082,5202,5402,5112,53422,5002,534
2022-11-072,5132,5342,5132,52816,5002,528
2022-11-042,5032,5132,4812,48824,2002,488
2022-11-022,5362,5832,5362,54932,3002,549
2022-11-012,5882,5882,5392,55433,6002,554
2022-10-312,5392,5772,5392,57043,8002,570
2022-10-282,4612,5422,4612,499128,5002,499
2022-10-272,5312,5312,4832,49022,6002,490
2022-10-262,5002,5352,4952,51932,9002,519
2022-10-252,4942,5202,4772,49924,8002,499
2022-10-242,5492,5502,4892,49926,7002,499
2022-10-212,4962,5202,4872,50321,5002,503
2022-10-202,4902,5192,4842,51620,8002,516
2022-10-192,5442,5622,5182,52320,8002,523
2022-10-182,5602,5772,5352,55128,1002,551
2022-10-172,5392,5392,5102,52217,0002,522
2022-10-142,5572,5932,5432,55961,3002,559
2022-10-132,4742,5122,4742,50728,8002,507
2022-10-122,4482,5032,4472,48722,7002,487
2022-10-112,4902,4902,4422,44833,6002,448
2022-10-072,5002,5292,4982,51937,8002,519
2022-10-062,5372,5752,5372,54928,6002,549
2022-10-052,5492,5642,5352,53726,8002,537
2022-10-042,4772,5302,4772,52836,1002,528
2022-10-032,4042,4392,3982,43130,9002,431
2022-09-302,4572,4782,4152,42024,9002,420
2022-09-292,4902,4902,4382,47641,4002,476
2022-09-282,4032,4552,3922,43639,1002,436
2022-09-272,4022,4312,3882,39032,7002,390
2022-09-262,3722,4042,3552,37544,4002,375
2022-09-222,3762,4242,3752,42229,7002,422
2022-09-212,3982,4232,3922,39425,6002,394
2022-09-202,4392,4582,4232,42716,9002,427
2022-09-162,4362,4412,4132,41321,3002,413
2022-09-152,4402,4422,4112,43618,2002,436
2022-09-142,4782,4992,4252,44026,2002,440
2022-09-132,4712,4962,4542,49522,6002,495
2022-09-122,4642,4672,4492,46217,2002,462
2022-09-092,4162,4582,4042,43441,3002,434
2022-09-082,3682,4382,3682,43831,2002,438
2022-09-072,3712,3712,3112,33536,9002,335
2022-09-062,4022,4072,3762,38030,7002,380
2022-09-052,4202,4202,3812,38823,0002,388
2022-09-022,4612,4612,4202,42929,0002,429
2022-09-012,4812,4942,4402,44034,4002,440
2022-08-312,5002,5182,4932,51343,2002,513
2022-08-302,5002,5262,4912,52622,1002,526
2022-08-292,4852,5172,4742,49837,7002,498
2022-08-262,5602,5732,5212,53417,6002,534
2022-08-252,5182,5662,5182,55810,5002,558
2022-08-242,5032,5322,5022,51820,6002,518
2022-08-232,5262,5282,4942,50614,2002,506
2022-08-222,5422,5572,5312,54718,5002,547
2022-08-192,5672,6032,5492,58622,8002,586
2022-08-182,5582,5902,5462,55417,2002,554
2022-08-172,5492,5892,5392,58033,7002,580
2022-08-162,4972,5412,4872,52728,5002,527
2022-08-152,5362,5362,4652,49585,1002,495
2022-08-122,5352,5702,5192,56948,1002,569
2022-08-102,5152,5152,4922,50814,6002,508
2022-08-092,5182,5242,4902,49813,2002,498
2022-08-082,5042,5152,4822,51414,2002,514
2022-08-052,4892,5072,4892,50422,1002,504
2022-08-042,4862,4862,4482,47519,7002,475
2022-08-032,4502,4732,4402,46227,1002,462
2022-08-022,5252,5252,4552,46814,7002,468
2022-08-012,5152,5362,5032,53621,9002,536
2022-07-292,4992,4992,4722,48722,1002,487
2022-07-282,4982,5102,4522,50434,6002,504
2022-07-272,5182,5182,4932,49820,6002,498
2022-07-262,4792,5152,4752,50124,3002,501
2022-07-252,4942,4972,4792,47911,3002,479
2022-07-222,4952,5072,4802,49724,4002,497
2022-07-212,4692,5012,4562,49524,8002,495
2022-07-202,4662,4702,4482,46526,4002,465
2022-07-192,4162,4202,3872,41817,8002,418
2022-07-152,4032,4252,3972,40221,9002,402
2022-07-142,3472,4032,3462,40219,7002,402
2022-07-132,3452,3672,3402,35415,0002,354
2022-07-122,4432,4432,3402,34030,0002,340
2022-07-112,4232,4542,4152,44427,4002,444
2022-07-082,4612,4632,4132,41562,0002,415
2022-07-072,4102,4472,4012,44239,9002,442
2022-07-062,3732,4132,3692,39941,8002,399
2022-07-052,3942,4122,3732,41032,4002,410
2022-07-042,3412,3812,3362,38032,1002,380
2022-07-012,3492,3672,2682,31053,9002,310
2022-06-302,3302,3432,2992,34357,4002,343
2022-06-292,2852,3322,2712,29885,7002,298
2022-06-282,3122,3402,2982,33969,4002,339
2022-06-272,3072,3182,2742,29941,4002,299
2022-06-242,2062,2582,1972,25731,0002,257
2022-06-232,1922,2082,1852,18710,9002,187
2022-06-222,1972,2132,1942,19520,1002,195
2022-06-212,1672,1972,1562,18223,1002,182
2022-06-202,2382,2382,1472,15731,1002,157
2022-06-172,2232,2492,2132,22052,5002,220
2022-06-162,2642,2902,2632,26632,8002,266
2022-06-152,2802,2802,2502,25028,9002,250
2022-06-142,2802,2922,2612,27627,7002,276
2022-06-132,3232,3302,2932,29328,3002,293
2022-06-102,3392,3572,3262,33432,7002,334
2022-06-092,3672,3862,3482,38020,4002,380
2022-06-082,3752,4002,3752,38524,0002,385
2022-06-072,3572,3962,3572,37920,5002,379
2022-06-062,3552,3722,3512,35713,2002,357
2022-06-032,4002,4062,3702,37018,6002,370
2022-06-022,3982,3982,3552,36913,3002,369
2022-06-012,3302,4042,3302,40436,7002,404
2022-05-312,3242,3572,3162,32451,5002,324
2022-05-302,3132,3552,3132,31673,9002,316
2022-05-272,3392,3392,3052,31219,7002,312
2022-05-262,2862,3122,2782,29222,5002,292
2022-05-252,3122,3122,2782,28621,2002,286
2022-05-242,3172,3372,2952,30721,9002,307
2022-05-232,3072,3452,2882,33623,5002,336
2022-05-202,2822,2932,2692,28524,4002,285
2022-05-192,2792,3032,2682,28117,4002,281
2022-05-182,3232,3492,3172,32924,4002,329
2022-05-172,2962,3232,2852,32320,2002,323
2022-05-162,3402,3452,2952,30246,4002,302
2022-05-132,2942,3572,2942,35730,3002,357
2022-05-122,2922,3112,2702,29426,3002,294
2022-05-112,2982,3222,2862,30722,5002,307
2022-05-102,2792,3322,2722,32417,7002,324
2022-05-092,3352,3372,3052,30526,5002,305
2022-05-062,3432,3722,3312,36016,7002,360
2022-05-022,3482,3692,3182,34322,1002,343
2022-04-282,2472,3482,2472,34828,4002,348
2022-04-272,2832,3102,2382,23853,7002,238
2022-04-262,3232,3232,2812,28920,6002,289
2022-04-252,2882,3132,2702,29435,2002,294
2022-04-222,3282,3362,3152,32620,4002,326
2022-04-212,3522,3642,3442,36122,1002,361
2022-04-202,3222,3592,3212,34117,9002,341
2022-04-192,3082,3152,2962,30520,0002,305
2022-04-182,3132,3292,2652,28319,0002,283
2022-04-152,3472,3602,3162,33731,2002,337
2022-04-142,3312,3672,3312,36521,2002,365
2022-04-132,2852,3352,2852,32831,9002,328
2022-04-122,3292,3292,2742,27829,5002,278
2022-04-112,3242,3612,3242,34925,6002,349
2022-04-082,3512,3812,3182,32433,5002,324
2022-04-072,4012,4212,3682,37633,4002,376
2022-04-062,4622,4952,4412,44219,7002,442
2022-04-052,4992,5112,4772,49131,1002,491
2022-04-042,4792,4952,4702,48316,1002,483
2022-04-012,4552,4942,4182,48958,9002,489
2022-03-312,4642,4902,4392,43937,7002,439
2022-03-302,5362,5362,4732,49931,8002,499
2022-03-292,4902,5242,4672,52237,6002,522
2022-03-282,4852,4962,4702,48827,7002,488
2022-03-252,4752,4922,4602,48831,3002,488
2022-03-242,5002,5002,4442,47833,0002,478
2022-03-232,4752,5242,4662,52338,6002,523
2022-03-222,4602,4862,4582,46951,0002,469
2022-03-182,4752,4892,4302,43390,9002,433
2022-03-172,4312,4662,4142,45863,9002,458
2022-03-162,4302,4332,3782,38140,9002,381
2022-03-152,3912,4192,3712,40730,9002,407
2022-03-142,3762,3872,3562,37025,9002,370
2022-03-112,3652,3852,3482,36140,1002,361
2022-03-102,3962,4292,3752,41534,0002,415
2022-03-092,3392,3632,3022,31544,9002,315
2022-03-082,3442,3732,3182,33242,3002,332
2022-03-072,3842,3842,3282,34482,2002,344
2022-03-042,4402,4562,4082,42341,9002,423
2022-03-032,4712,4732,4342,44430,5002,444
2022-03-022,4702,5112,4432,44341,3002,443
2022-03-012,4722,5222,4702,51561,9002,515
2022-02-282,4172,4672,3972,46547,4002,465
2022-02-252,3502,4292,3502,42461,2002,424
2022-02-242,3922,3952,3292,347147,0002,347
2022-02-222,4202,4292,3852,40149,6002,401
2022-02-212,4482,4642,4262,43857,7002,438
2022-02-182,5102,5242,4912,52325,9002,523
2022-02-172,5102,5472,5102,53725,3002,537
2022-02-162,5162,5662,5162,53626,0002,536
2022-02-152,5362,5892,5262,54558,3002,545
2022-02-142,5102,5212,4702,49738,5002,497
2022-02-102,5392,5662,5292,54627,8002,546
2022-02-092,5732,5832,5172,55117,3002,551
2022-02-082,5112,5472,5002,51724,9002,517
2022-02-072,5232,5742,5052,52015,7002,520
2022-02-042,5112,5482,4922,53419,5002,534
2022-02-032,5252,5542,5132,51926,5002,519
2022-02-022,5242,5872,5242,56730,0002,567
2022-02-012,5672,5862,5142,52424,6002,524
2022-01-312,4792,5442,4792,53621,1002,536
2022-01-282,4432,4842,4352,48329,6002,483
2022-01-272,5522,5522,4092,42334,1002,423
2022-01-262,5132,5672,5132,52918,2002,529
2022-01-252,5742,5792,5122,53626,1002,536
2022-01-242,5852,6252,5652,59030,8002,590
2022-01-212,5702,6102,5642,60424,2002,604
2022-01-202,5712,6202,5632,57145,7002,571
2022-01-192,6482,6632,5782,59745,2002,597
2022-01-182,7322,7322,6742,68824,4002,688
2022-01-172,7822,7822,7252,73018,4002,730
2022-01-142,7802,7852,7402,77433,9002,774
2022-01-132,8482,8482,8092,80925,9002,809
2022-01-122,8542,8842,8532,85319,1002,853
2022-01-112,8702,8802,8282,85417,2002,854
2022-01-072,9112,9552,8872,89229,3002,892
2022-01-062,9542,9662,9272,93421,0002,934
2022-01-052,9852,9972,9532,98317,9002,983
2022-01-042,9713,0052,9612,98522,0002,985

分割・併合履歴 : [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株