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