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 |
---|---|---|---|---|---|---|
2022-05-20 | 2,282 | 2,293 | 2,269 | 2,285 | 24,400 | 2,285 |
2022-05-19 | 2,279 | 2,303 | 2,268 | 2,281 | 17,400 | 2,281 |
2022-05-18 | 2,323 | 2,349 | 2,317 | 2,329 | 24,400 | 2,329 |
2022-05-17 | 2,296 | 2,323 | 2,285 | 2,323 | 20,200 | 2,323 |
2022-05-16 | 2,340 | 2,345 | 2,295 | 2,302 | 46,400 | 2,302 |
2022-05-13 | 2,294 | 2,357 | 2,294 | 2,357 | 30,300 | 2,357 |
2022-05-12 | 2,292 | 2,311 | 2,270 | 2,294 | 26,300 | 2,294 |
2022-05-11 | 2,298 | 2,322 | 2,286 | 2,307 | 22,500 | 2,307 |
2022-05-10 | 2,279 | 2,332 | 2,272 | 2,324 | 17,700 | 2,324 |
2022-05-09 | 2,335 | 2,337 | 2,305 | 2,305 | 26,500 | 2,305 |
2022-05-06 | 2,343 | 2,372 | 2,331 | 2,360 | 16,700 | 2,360 |
2022-05-02 | 2,348 | 2,369 | 2,318 | 2,343 | 22,100 | 2,343 |
2022-04-28 | 2,247 | 2,348 | 2,247 | 2,348 | 28,400 | 2,348 |
2022-04-27 | 2,283 | 2,310 | 2,238 | 2,238 | 53,700 | 2,238 |
2022-04-26 | 2,323 | 2,323 | 2,281 | 2,289 | 20,600 | 2,289 |
2022-04-25 | 2,288 | 2,313 | 2,270 | 2,294 | 35,200 | 2,294 |
2022-04-22 | 2,328 | 2,336 | 2,315 | 2,326 | 20,400 | 2,326 |
2022-04-21 | 2,352 | 2,364 | 2,344 | 2,361 | 22,100 | 2,361 |
2022-04-20 | 2,322 | 2,359 | 2,321 | 2,341 | 17,900 | 2,341 |
2022-04-19 | 2,308 | 2,315 | 2,296 | 2,305 | 20,000 | 2,305 |
2022-04-18 | 2,313 | 2,329 | 2,265 | 2,283 | 19,000 | 2,283 |
2022-04-15 | 2,347 | 2,360 | 2,316 | 2,337 | 31,200 | 2,337 |
2022-04-14 | 2,331 | 2,367 | 2,331 | 2,365 | 21,200 | 2,365 |
2022-04-13 | 2,285 | 2,335 | 2,285 | 2,328 | 31,900 | 2,328 |
2022-04-12 | 2,329 | 2,329 | 2,274 | 2,278 | 29,500 | 2,278 |
2022-04-11 | 2,324 | 2,361 | 2,324 | 2,349 | 25,600 | 2,349 |
2022-04-08 | 2,351 | 2,381 | 2,318 | 2,324 | 33,500 | 2,324 |
2022-04-07 | 2,401 | 2,421 | 2,368 | 2,376 | 33,400 | 2,376 |
2022-04-06 | 2,462 | 2,495 | 2,441 | 2,442 | 19,700 | 2,442 |
2022-04-05 | 2,499 | 2,511 | 2,477 | 2,491 | 31,100 | 2,491 |
2022-04-04 | 2,479 | 2,495 | 2,470 | 2,483 | 16,100 | 2,483 |
2022-04-01 | 2,455 | 2,494 | 2,418 | 2,489 | 58,900 | 2,489 |
2022-03-31 | 2,464 | 2,490 | 2,439 | 2,439 | 37,700 | 2,439 |
2022-03-30 | 2,536 | 2,536 | 2,473 | 2,499 | 31,800 | 2,499 |
2022-03-29 | 2,490 | 2,524 | 2,467 | 2,522 | 37,600 | 2,522 |
2022-03-28 | 2,485 | 2,496 | 2,470 | 2,488 | 27,700 | 2,488 |
2022-03-25 | 2,475 | 2,492 | 2,460 | 2,488 | 31,300 | 2,488 |
2022-03-24 | 2,500 | 2,500 | 2,444 | 2,478 | 33,000 | 2,478 |
2022-03-23 | 2,475 | 2,524 | 2,466 | 2,523 | 38,600 | 2,523 |
2022-03-22 | 2,460 | 2,486 | 2,458 | 2,469 | 51,000 | 2,469 |
2022-03-18 | 2,475 | 2,489 | 2,430 | 2,433 | 90,900 | 2,433 |
2022-03-17 | 2,431 | 2,466 | 2,414 | 2,458 | 63,900 | 2,458 |
2022-03-16 | 2,430 | 2,433 | 2,378 | 2,381 | 40,900 | 2,381 |
2022-03-15 | 2,391 | 2,419 | 2,371 | 2,407 | 30,900 | 2,407 |
2022-03-14 | 2,376 | 2,387 | 2,356 | 2,370 | 25,900 | 2,370 |
2022-03-11 | 2,365 | 2,385 | 2,348 | 2,361 | 40,100 | 2,361 |
2022-03-10 | 2,396 | 2,429 | 2,375 | 2,415 | 34,000 | 2,415 |
2022-03-09 | 2,339 | 2,363 | 2,302 | 2,315 | 44,900 | 2,315 |
2022-03-08 | 2,344 | 2,373 | 2,318 | 2,332 | 42,300 | 2,332 |
2022-03-07 | 2,384 | 2,384 | 2,328 | 2,344 | 82,200 | 2,344 |
2022-03-04 | 2,440 | 2,456 | 2,408 | 2,423 | 41,900 | 2,423 |
2022-03-03 | 2,471 | 2,473 | 2,434 | 2,444 | 30,500 | 2,444 |
2022-03-02 | 2,470 | 2,511 | 2,443 | 2,443 | 41,300 | 2,443 |
2022-03-01 | 2,472 | 2,522 | 2,470 | 2,515 | 61,900 | 2,515 |
2022-02-28 | 2,417 | 2,467 | 2,397 | 2,465 | 47,400 | 2,465 |
2022-02-25 | 2,350 | 2,429 | 2,350 | 2,424 | 61,200 | 2,424 |
2022-02-24 | 2,392 | 2,395 | 2,329 | 2,347 | 147,000 | 2,347 |
2022-02-22 | 2,420 | 2,429 | 2,385 | 2,401 | 49,600 | 2,401 |
2022-02-21 | 2,448 | 2,464 | 2,426 | 2,438 | 57,700 | 2,438 |
2022-02-18 | 2,510 | 2,524 | 2,491 | 2,523 | 25,900 | 2,523 |
2022-02-17 | 2,510 | 2,547 | 2,510 | 2,537 | 25,300 | 2,537 |
2022-02-16 | 2,516 | 2,566 | 2,516 | 2,536 | 26,000 | 2,536 |
2022-02-15 | 2,536 | 2,589 | 2,526 | 2,545 | 58,300 | 2,545 |
2022-02-14 | 2,510 | 2,521 | 2,470 | 2,497 | 38,500 | 2,497 |
2022-02-10 | 2,539 | 2,566 | 2,529 | 2,546 | 27,800 | 2,546 |
2022-02-09 | 2,573 | 2,583 | 2,517 | 2,551 | 17,300 | 2,551 |
2022-02-08 | 2,511 | 2,547 | 2,500 | 2,517 | 24,900 | 2,517 |
2022-02-07 | 2,523 | 2,574 | 2,505 | 2,520 | 15,700 | 2,520 |
2022-02-04 | 2,511 | 2,548 | 2,492 | 2,534 | 19,500 | 2,534 |
2022-02-03 | 2,525 | 2,554 | 2,513 | 2,519 | 26,500 | 2,519 |
2022-02-02 | 2,524 | 2,587 | 2,524 | 2,567 | 30,000 | 2,567 |
2022-02-01 | 2,567 | 2,586 | 2,514 | 2,524 | 24,600 | 2,524 |
2022-01-31 | 2,479 | 2,544 | 2,479 | 2,536 | 21,100 | 2,536 |
2022-01-28 | 2,443 | 2,484 | 2,435 | 2,483 | 29,600 | 2,483 |
2022-01-27 | 2,552 | 2,552 | 2,409 | 2,423 | 34,100 | 2,423 |
2022-01-26 | 2,513 | 2,567 | 2,513 | 2,529 | 18,200 | 2,529 |
2022-01-25 | 2,574 | 2,579 | 2,512 | 2,536 | 26,100 | 2,536 |
2022-01-24 | 2,585 | 2,625 | 2,565 | 2,590 | 30,800 | 2,590 |
2022-01-21 | 2,570 | 2,610 | 2,564 | 2,604 | 24,200 | 2,604 |
2022-01-20 | 2,571 | 2,620 | 2,563 | 2,571 | 45,700 | 2,571 |
2022-01-19 | 2,648 | 2,663 | 2,578 | 2,597 | 45,200 | 2,597 |
2022-01-18 | 2,732 | 2,732 | 2,674 | 2,688 | 24,400 | 2,688 |
2022-01-17 | 2,782 | 2,782 | 2,725 | 2,730 | 18,400 | 2,730 |
2022-01-14 | 2,780 | 2,785 | 2,740 | 2,774 | 33,900 | 2,774 |
2022-01-13 | 2,848 | 2,848 | 2,809 | 2,809 | 25,900 | 2,809 |
2022-01-12 | 2,854 | 2,884 | 2,853 | 2,853 | 19,100 | 2,853 |
2022-01-11 | 2,870 | 2,880 | 2,828 | 2,854 | 17,200 | 2,854 |
2022-01-07 | 2,911 | 2,955 | 2,887 | 2,892 | 29,300 | 2,892 |
2022-01-06 | 2,954 | 2,966 | 2,927 | 2,934 | 21,000 | 2,934 |
2022-01-05 | 2,985 | 2,997 | 2,953 | 2,983 | 17,900 | 2,983 |
2022-01-04 | 2,971 | 3,005 | 2,961 | 2,985 | 22,000 | 2,985 |
分割・併合履歴 : [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株