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
2022-05-202,2822,2932,2692,28524,4002,285
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