6340 澁谷工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-083,0953,0953,0303,09024,9003,090
2021-12-072,9903,0802,9403,06530,6003,065
2021-12-062,9522,9962,9292,94016,1002,940
2021-12-032,8902,9472,8852,94017,3002,940
2021-12-022,8602,9392,8602,88422,9002,884
2021-12-012,8512,9002,8512,88423,8002,884
2021-11-302,9032,9482,8512,85848,7002,858
2021-11-292,8862,9292,8602,86834,6002,868
2021-11-263,0053,0352,9172,93628,0002,936
2021-11-253,0053,0352,9983,00511,0003,005
2021-11-243,0703,0753,0103,03028,6003,030
2021-11-223,1503,1503,0853,09011,1003,090
2021-11-193,0803,1403,0753,13513,5003,135
2021-11-183,1303,1553,0603,09519,1003,095
2021-11-173,1603,1603,1103,13016,0003,130
2021-11-163,1203,2403,0903,17549,7003,175
2021-11-153,1303,1353,0753,12031,7003,120
2021-11-123,0253,0603,0253,06012,3003,060
2021-11-112,9883,0202,9752,9867,6002,986
2021-11-102,9812,9952,9652,9888,8002,988
2021-11-092,9893,0152,9852,99512,7002,995
2021-11-083,0203,0353,0053,0059,0003,005
2021-11-052,9853,0452,9803,04019,2003,040
2021-11-043,0603,0652,9752,97536,4002,975
2021-11-023,0453,0803,0103,01010,0003,010
2021-11-013,0603,0903,0253,08532,9003,085
2021-10-292,9753,0152,9703,00014,8003,000
2021-10-283,0553,0552,9782,97824,0002,978
2021-10-273,0603,0603,0053,02510,0003,025
2021-10-263,0453,0603,0453,0455,0003,045
2021-10-253,0403,0453,0103,01012,1003,010
2021-10-223,0203,0653,0153,05017,4003,050
2021-10-213,0553,0903,0353,0355,9003,035
2021-10-203,0653,1003,0403,06514,0003,065
2021-10-193,1003,1203,0603,07516,2003,075
2021-10-183,0903,0903,0603,08516,0003,085
2021-10-153,0353,1153,0353,11045,6003,110
2021-10-142,9743,0102,9723,01014,2003,010
2021-10-132,9563,0052,9462,98023,3002,980
2021-10-123,0053,0052,9562,96415,8002,964
2021-10-112,9833,0152,9643,01513,7003,015
2021-10-082,9703,0002,9622,97219,5002,972
2021-10-072,9442,9942,9222,92821,3002,928
2021-10-062,9693,0302,9452,94532,5002,945
2021-10-053,0153,0152,9642,96435,0002,964
2021-10-043,0703,0853,0303,03023,3003,030
2021-10-013,0503,0603,0203,02035,6003,020
2021-09-303,1103,1353,0803,08032,1003,080
2021-09-293,1003,1103,0653,11033,8003,110
2021-09-283,1803,1803,1353,16528,9003,165
2021-09-273,2553,2603,1853,19518,4003,195
2021-09-243,2153,2403,2003,24033,3003,240
2021-09-223,2203,2403,1803,21026,4003,210
2021-09-213,2853,3203,2453,24549,9003,245
2021-09-173,2703,3553,2703,35558,6003,355
2021-09-163,2703,3153,2303,31038,2003,310
2021-09-153,2753,2853,2403,27041,9003,270
2021-09-143,2803,3453,2753,34561,4003,345
2021-09-133,2403,2653,2053,23533,3003,235
2021-09-103,2153,2653,1853,26546,8003,265
2021-09-093,2653,2653,1703,20532,2003,205
2021-09-083,1903,2553,1903,25544,6003,255
2021-09-073,1753,2003,1503,17534,6003,175
2021-09-063,1553,1903,0953,16529,2003,165
2021-09-033,1003,1903,1003,19035,9003,190
2021-09-023,0803,1203,0803,12018,5003,120
2021-09-013,0453,0803,0453,08029,4003,080
2021-08-313,0803,1603,0803,11549,6003,115
2021-08-303,1003,1203,0653,11024,1003,110
2021-08-273,0553,1053,0353,07532,3003,075
2021-08-263,0453,0453,0053,0309,0003,030
2021-08-252,9553,0502,9553,04522,8003,045
2021-08-242,9693,0102,9472,96426,6002,964
2021-08-232,8952,9922,8952,98020,5002,980
2021-08-202,9012,9582,8932,89325,5002,893
2021-08-192,9412,9752,9232,92516,1002,925
2021-08-182,9443,0052,9202,98123,7002,981
2021-08-172,9212,9652,9092,91417,1002,914
2021-08-163,0003,0002,8982,90848,3002,908
2021-08-133,0653,0652,9983,00020,2003,000
2021-08-123,0353,0603,0103,05519,7003,055
2021-08-113,1303,1453,0103,01524,8003,015
2021-08-103,0203,1403,0203,09544,0003,095
2021-08-063,0253,0753,0053,0208,2003,020
2021-08-053,0353,0403,0103,0257,3003,025
2021-08-043,1103,1103,0453,05018,1003,050
2021-08-033,1203,1353,0903,11012,4003,110
2021-08-023,0903,1653,0653,13540,7003,135
2021-07-303,1003,1053,0253,05516,5003,055
2021-07-293,0953,1103,0753,11022,1003,110
2021-07-283,0703,0903,0553,07516,3003,075
2021-07-273,1103,1203,0803,09516,0003,095
2021-07-263,1503,1553,1003,11010,5003,110
2021-07-213,0603,1153,0603,10512,0003,105
2021-07-203,0503,0953,0503,05543,1003,055
2021-07-193,1303,1303,0753,09524,5003,095
2021-07-163,1253,1503,1153,14020,1003,140
2021-07-153,1953,1953,1053,10520,8003,105
2021-07-143,1853,2203,1603,20526,8003,205
2021-07-133,2003,2153,1603,19523,7003,195
2021-07-123,1053,1803,1053,18049,1003,180
2021-07-093,0153,0702,9953,06558,0003,065
2021-07-083,0753,1303,0503,05040,0003,050
2021-07-073,0303,1103,0253,09034,0003,090
2021-07-063,1103,1303,0503,06538,2003,065
2021-07-053,1853,1853,1103,11021,5003,110
2021-07-023,0703,2153,0703,21548,8003,215
2021-07-013,1003,1403,0653,07084,8003,070
2021-06-303,1603,1953,1053,10532,4003,105
2021-06-293,2053,2203,1653,18046,8003,180
2021-06-283,2953,3153,2753,29017,7003,290
2021-06-253,2953,3103,2653,29015,6003,290
2021-06-243,2503,2803,2353,26513,0003,265
2021-06-233,3003,3153,2553,27517,0003,275
2021-06-223,2753,3103,2603,30023,2003,300
2021-06-213,2103,2603,2003,20027,2003,200
2021-06-183,3053,3053,2653,27526,5003,275
2021-06-173,3003,3203,2853,29010,6003,290
2021-06-163,3353,3353,2953,31519,8003,315
2021-06-153,3053,3553,2853,33528,5003,335
2021-06-143,3103,3153,2703,31516,3003,315
2021-06-113,2953,3003,2453,30035,2003,300
2021-06-103,3353,3353,2853,30527,7003,305
2021-06-093,4153,4353,3003,31525,9003,315
2021-06-083,3953,4253,3853,42016,1003,420
2021-06-073,4003,4253,3703,40518,2003,405
2021-06-043,4303,4653,3953,39516,8003,395
2021-06-033,3803,4303,3753,43017,1003,430
2021-06-023,3253,3853,3153,38022,5003,380
2021-06-013,2903,3653,2753,34538,6003,345
2021-05-313,3753,3753,2853,29526,4003,295
2021-05-283,3803,3853,3403,38019,7003,380
2021-05-273,4203,4553,3053,31050,1003,310
2021-05-263,4803,4853,4203,42011,8003,420
2021-05-253,4753,5053,4753,4908,6003,490
2021-05-243,4653,5153,4653,5059,6003,505
2021-05-213,4103,4953,4003,46533,1003,465
2021-05-203,4053,4453,4053,40524,5003,405
2021-05-193,4503,4953,3753,40542,5003,405
2021-05-183,5153,5253,4853,50017,9003,500
2021-05-173,4453,5553,4453,55539,6003,555
2021-05-143,4503,4503,3903,39022,6003,390
2021-05-133,4003,4703,3703,39027,5003,390
2021-05-123,5653,5653,4003,43533,6003,435
2021-05-113,5903,6453,5603,56541,3003,565
2021-05-103,6553,6603,4153,59067,2003,590
2021-05-073,3653,4103,3453,37517,6003,375
2021-05-063,3253,3703,3253,33019,8003,330
2021-04-303,3053,3353,3003,31022,6003,310
2021-04-283,3253,3353,2953,29521,0003,295
2021-04-273,4103,4103,3053,30520,4003,305
2021-04-263,3803,4103,3553,38516,0003,385
2021-04-233,4103,4253,3903,39510,2003,395
2021-04-223,3853,4303,3853,41015,7003,410
2021-04-213,4353,4353,3553,38534,6003,385
2021-04-203,4953,5003,4153,45030,3003,450
2021-04-193,5203,5553,4953,4955,0003,495
2021-04-163,5303,5403,5053,5206,2003,520
2021-04-153,4803,5253,4803,52529,3003,525
2021-04-143,5403,5403,5003,51519,4003,515
2021-04-133,5553,5953,5253,55514,1003,555
2021-04-123,4803,5253,4753,51510,7003,515
2021-04-093,5103,5403,4603,47525,5003,475
2021-04-083,5953,5953,5203,52523,7003,525
2021-04-073,5453,6203,5453,61514,5003,615
2021-04-063,6303,6653,5653,58537,7003,585
2021-04-053,6203,6803,6053,63016,1003,630
2021-04-023,6403,7103,6353,68516,7003,685
2021-04-013,6653,7103,6353,64046,3003,640
2021-03-313,4803,5903,4703,55059,8003,550
2021-03-303,6153,6153,4953,50064,5003,500
2021-03-293,6253,6303,5453,60547,0003,605
2021-03-263,5803,5803,5203,54044,8003,540
2021-03-253,5003,6003,5003,58033,8003,580
2021-03-243,5403,5603,4903,50055,7003,500
2021-03-233,7803,7803,6303,64559,8003,645
2021-03-223,8903,8903,7403,79082,5003,790
2021-03-193,8703,9003,8053,90094,6003,900
2021-03-183,8153,9703,7903,875224,8003,875
2021-03-173,5153,5503,4803,53524,2003,535
2021-03-163,4653,5553,4653,54527,3003,545
2021-03-153,4653,4803,4253,46522,8003,465
2021-03-123,3953,4403,3803,44031,9003,440
2021-03-113,4053,4453,4003,43022,1003,430
2021-03-103,3403,4053,3403,40520,5003,405
2021-03-093,3903,4003,3553,38024,2003,380
2021-03-083,4703,4703,3153,33530,4003,335
2021-03-053,3553,4103,3053,40035,1003,400
2021-03-043,3453,3753,2953,35516,3003,355
2021-03-033,3103,3353,2903,33028,1003,330
2021-03-023,3103,3253,2653,31034,7003,310
2021-03-013,3003,3253,2853,31035,6003,310
2021-02-263,3153,3253,2353,24532,2003,245
2021-02-253,4653,4653,3353,35033,1003,350
2021-02-243,4953,5303,3853,39524,9003,395
2021-02-223,4953,5403,4753,53014,1003,530
2021-02-193,4503,4803,4203,47515,7003,475
2021-02-183,4953,4953,4203,46517,9003,465
2021-02-173,5953,5953,4953,51011,4003,510
2021-02-163,6753,6753,5703,60019,6003,600
2021-02-153,6703,6803,6253,67516,4003,675
2021-02-123,5803,6953,5753,67552,1003,675
2021-02-103,5553,5603,4553,48013,6003,480
2021-02-093,5603,5653,4803,54517,0003,545
2021-02-083,5103,5653,5053,56027,6003,560
2021-02-053,4553,5253,4353,51025,1003,510
2021-02-043,4353,4603,4203,45513,2003,455
2021-02-033,4753,5153,4403,45520,5003,455
2021-02-023,4553,5003,4353,50013,8003,500
2021-02-013,4703,5153,4553,46519,7003,465
2021-01-293,4853,5353,4403,45023,3003,450
2021-01-283,4453,5203,4403,48028,1003,480
2021-01-273,5053,5053,4603,48513,3003,485
2021-01-263,4853,5053,4553,48014,7003,480
2021-01-253,4803,5053,4653,48516,3003,485
2021-01-223,5203,5503,4803,49527,5003,495
2021-01-213,5903,6303,5753,57518,9003,575
2021-01-203,5353,6003,5153,59012,4003,590
2021-01-193,5253,5753,5003,54020,1003,540
2021-01-183,5003,5203,4953,51510,5003,515
2021-01-153,6153,6153,5203,52016,1003,520
2021-01-143,6153,6553,6103,64020,1003,640
2021-01-133,6603,6803,6403,65023,2003,650
2021-01-123,6653,6803,6303,68011,1003,680
2021-01-083,6403,6803,6253,68022,5003,680
2021-01-073,5703,6453,5553,63527,7003,635
2021-01-063,4853,5103,4753,50015,5003,500
2021-01-053,4853,5153,4653,50527,2003,505
2021-01-043,5703,5703,4603,50022,0003,500

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