6340 澁谷工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,150	2,200	2,150	2,200	14,000	2,200
1986-12-25	2,210	2,290	2,210	2,290	7,000	2,290
1986-12-23	2,260	2,290	2,250	2,250	51,000	2,250
1986-12-22	2,250	2,300	2,150	2,300	38,000	2,300
1986-12-19	2,240	2,250	2,190	2,250	8,000	2,250
1986-12-18	2,210	2,250	2,180	2,250	15,000	2,250
1986-12-17	2,230	2,250	2,210	2,250	6,000	2,250
1986-12-16	2,250	2,250	2,190	2,220	22,000	2,220
1986-12-15	2,260	2,260	2,230	2,260	9,000	2,260
1986-12-10	2,260	2,270	2,260	2,270	6,000	2,270
1986-12-09	2,250	2,280	2,250	2,280	37,000	2,280
1986-12-06	2,290	2,290	2,290	2,290	5,000	2,290
1986-12-05	2,300	2,300	2,290	2,290	10,000	2,290
1986-12-04	2,290	2,290	2,250	2,290	13,000	2,290
1986-12-03	2,260	2,300	2,260	2,300	115,000	2,300
1986-12-02	2,240	2,250	2,240	2,240	46,000	2,240
1986-12-01	2,190	2,220	2,180	2,220	68,000	2,220
1986-11-29	2,150	2,160	2,150	2,160	5,000	2,160
1986-11-28	2,150	2,160	2,150	2,150	6,000	2,150
1986-11-27	2,140	2,150	2,100	2,150	6,000	2,150
1986-11-26	2,160	2,160	2,150	2,150	3,000	2,150
1986-11-25	2,150	2,190	2,130	2,190	11,000	2,190
1986-11-22	2,170	2,190	2,150	2,150	8,000	2,150
1986-11-21	2,130	2,150	2,130	2,150	9,000	2,150
1986-11-20	2,100	2,120	2,100	2,120	50,000	2,120
1986-11-19	2,110	2,120	2,100	2,110	23,000	2,110
1986-11-14	2,120	2,120	2,120	2,120	1,000	2,120
1986-11-13	2,130	2,130	2,130	2,130	5,000	2,130
1986-11-07	2,140	2,140	2,140	2,140	16,000	2,140
1986-11-06	2,120	2,120	2,120	2,120	1,000	2,120
1986-11-05	2,100	2,150	2,100	2,150	6,000	2,150
1986-11-01	2,100	2,140	2,080	2,140	6,000	2,140
1986-10-29	2,140	2,140	2,120	2,140	15,000	2,140
1986-10-25	2,140	2,140	2,140	2,140	1,000	2,140
1986-10-24	2,100	2,180	2,100	2,100	22,000	2,100
1986-10-22	2,060	2,140	2,060	2,140	7,000	2,140
1986-10-20	2,140	2,140	2,140	2,140	4,000	2,140
1986-10-17	2,180	2,180	2,180	2,180	1,000	2,180
1986-10-16	2,180	2,190	2,180	2,190	4,000	2,190
1986-10-15	2,190	2,190	2,190	2,190	1,000	2,190
1986-10-14	2,100	2,190	2,100	2,190	9,000	2,190
1986-10-08	2,200	2,200	2,190	2,190	11,000	2,190
1986-10-07	2,200	2,210	2,200	2,200	5,000	2,200
1986-10-06	2,190	2,190	2,190	2,190	1,000	2,190
1986-10-02	2,180	2,220	2,180	2,220	5,000	2,220
1986-10-01	2,220	2,220	2,220	2,220	5,000	2,220
1986-09-30	2,220	2,220	2,220	2,220	11,000	2,220
1986-09-29	2,220	2,220	2,220	2,220	56,000	2,220
1986-09-27	2,220	2,220	2,210	2,220	18,000	2,220
1986-09-26	2,180	2,210	2,180	2,210	14,000	2,210
1986-09-25	2,230	2,230	2,220	2,220	14,000	2,220
1986-09-24	2,200	2,220	2,200	2,220	20,000	2,220
1986-09-22	2,200	2,200	2,200	2,200	4,000	2,200
1986-09-19	2,180	2,190	2,180	2,190	13,000	2,190
1986-09-18	2,170	2,190	2,170	2,190	15,000	2,190
1986-09-17	2,140	2,180	2,140	2,170	44,000	2,170
1986-09-16	2,180	2,180	2,150	2,180	40,000	2,180
1986-09-12	2,150	2,150	2,140	2,150	16,000	2,150
1986-09-11	2,100	2,150	2,100	2,150	27,000	2,150
1986-09-10	2,140	2,140	2,120	2,140	14,000	2,140
1986-09-09	2,100	2,150	2,100	2,150	19,000	2,150
1986-09-06	2,080	2,080	2,070	2,070	3,000	2,070
1986-09-05	2,060	2,080	2,060	2,080	5,000	2,080
1986-09-04	2,090	2,100	2,090	2,100	58,000	2,100
1986-09-03	2,100	2,100	2,100	2,100	10,000	2,100
1986-09-02	2,100	2,100	2,090	2,090	5,000	2,090
1986-09-01	2,080	2,080	2,080	2,080	3,000	2,080
1986-08-29	2,070	2,130	2,070	2,130	12,000	2,130
1986-08-28	2,100	2,100	2,100	2,100	3,000	2,100
1986-08-27	2,100	2,110	2,100	2,100	15,000	2,100
1986-08-26	2,080	2,090	2,080	2,080	13,000	2,080
1986-08-25	2,090	2,090	2,090	2,090	2,000	2,090
1986-08-23	2,100	2,100	2,100	2,100	1,000	2,100
1986-08-22	2,100	2,110	2,100	2,110	31,000	2,110
1986-08-21	2,060	2,100	2,060	2,100	24,000	2,100
1986-08-20	2,100	2,130	2,090	2,100	42,000	2,100
1986-08-19	2,110	2,110	2,100	2,100	15,000	2,100
1986-08-18	2,110	2,110	2,110	2,110	7,000	2,110
1986-08-15	2,120	2,120	2,100	2,100	3,000	2,100
1986-08-14	2,090	2,120	2,090	2,120	8,000	2,120
1986-08-13	2,110	2,110	2,110	2,110	2,000	2,110
1986-08-12	2,110	2,130	2,110	2,130	15,000	2,130
1986-08-11	2,090	2,110	2,090	2,110	6,000	2,110
1986-08-08	2,110	2,110	2,100	2,100	6,000	2,100
1986-08-07	2,110	2,110	2,110	2,110	6,000	2,110
1986-08-06	2,100	2,110	2,100	2,110	80,000	2,110
1986-08-05	2,100	2,100	2,100	2,100	11,000	2,100
1986-08-04	2,090	2,150	2,090	2,140	9,000	2,140
1986-08-02	2,100	2,100	2,090	2,100	9,000	2,100
1986-08-01	2,100	2,100	2,090	2,100	3,000	2,100
1986-07-31	2,100	2,150	2,100	2,130	10,000	2,130
1986-07-30	2,140	2,150	2,110	2,110	7,000	2,110
1986-07-29	2,100	2,130	2,090	2,130	34,000	2,130
1986-07-28	2,140	2,140	2,110	2,110	9,000	2,110
1986-07-26	2,150	2,150	2,110	2,110	11,000	2,110
1986-07-25	2,150	2,150	2,090	2,110	12,000	2,110
1986-07-24	2,140	2,140	2,140	2,140	2,000	2,140
1986-07-23	2,150	2,150	2,140	2,150	10,000	2,150
1986-07-22	2,100	2,150	2,100	2,150	7,000	2,150
1986-07-21	2,100	2,100	2,090	2,100	6,000	2,100
1986-07-19	2,130	2,140	2,130	2,130	8,000	2,130
1986-07-18	2,120	2,150	2,120	2,150	2,000	2,150
1986-07-15	2,160	2,160	2,130	2,160	7,000	2,160
1986-07-14	2,170	2,170	2,170	2,170	3,000	2,170
1986-07-11	2,170	2,200	2,160	2,200	12,000	2,200
1986-07-10	2,170	2,170	2,170	2,170	6,000	2,170
1986-07-09	2,180	2,180	2,170	2,170	7,000	2,170
1986-07-08	2,190	2,200	2,190	2,200	4,000	2,200
1986-07-07	2,190	2,190	2,190	2,190	1,000	2,190
1986-07-05	2,170	2,170	2,170	2,170	2,000	2,170
1986-07-04	2,180	2,180	2,170	2,170	5,000	2,170
1986-07-03	2,190	2,190	2,160	2,180	7,000	2,180
1986-07-02	2,160	2,160	2,160	2,160	1,000	2,160
1986-07-01	2,150	2,150	2,150	2,150	7,000	2,150
1986-06-27	2,180	2,180	2,150	2,150	5,000	2,150
1986-06-26	2,170	2,170	2,140	2,170	20,000	2,170
1986-06-25	2,200	2,240	2,170	2,170	13,000	2,170
1986-06-24	2,180	2,180	2,170	2,180	18,000	2,180
1986-06-23	2,170	2,200	2,140	2,200	19,000	2,200
1986-06-21	2,140	2,140	2,140	2,140	10,000	2,140
1986-06-20	2,170	2,170	2,140	2,140	10,000	2,140
1986-06-19	2,140	2,170	2,100	2,170	62,000	2,170
1986-06-18	2,130	2,200	2,130	2,140	44,000	2,140
1986-06-17	2,140	2,150	2,140	2,140	4,000	2,140
1986-06-16	2,180	2,190	2,140	2,180	19,000	2,180
1986-06-13	2,250	2,250	2,190	2,190	8,000	2,190
1986-06-12	2,250	2,250	2,250	2,250	3,000	2,250
1986-06-11	2,190	2,250	2,180	2,250	19,000	2,250
1986-06-10	2,200	2,200	2,180	2,200	9,000	2,200
1986-06-09	2,200	2,220	2,170	2,200	6,000	2,200
1986-06-07	2,180	2,180	2,170	2,170	2,000	2,170
1986-06-06	2,170	2,170	2,170	2,170	7,000	2,170
1986-06-05	2,170	2,170	2,170	2,170	8,000	2,170
1986-06-04	2,170	2,170	2,170	2,170	1,000	2,170
1986-06-03	2,170	2,170	2,160	2,160	7,000	2,160
1986-06-02	2,170	2,180	2,160	2,160	6,000	2,160
1986-05-30	2,130	2,170	2,130	2,150	7,000	2,150
1986-05-28	2,090	2,130	2,090	2,130	9,000	2,130
1986-05-26	2,160	2,160	2,160	2,160	3,000	2,160
1986-05-24	2,160	2,160	2,160	2,160	3,000	2,160
1986-05-23	2,200	2,200	2,160	2,160	3,000	2,160
1986-05-22	2,210	2,250	2,210	2,210	7,000	2,210
1986-05-21	2,250	2,250	2,250	2,250	2,000	2,250
1986-05-20	2,250	2,250	2,250	2,250	3,000	2,250
1986-05-19	2,210	2,250	2,210	2,250	11,000	2,250
1986-05-17	2,200	2,210	2,200	2,210	4,000	2,210
1986-05-16	2,220	2,220	2,200	2,200	7,000	2,200
1986-05-15	2,200	2,200	2,200	2,200	503,000	2,200
1986-05-14	2,200	2,200	2,200	2,200	2,000	2,200
1986-05-13	2,200	2,200	2,190	2,200	43,000	2,200
1986-05-12	2,220	2,220	2,220	2,220	2,000	2,220
1986-05-09	2,220	2,230	2,220	2,220	5,000	2,220
1986-05-08	2,200	2,210	2,160	2,210	6,000	2,210
1986-05-07	2,150	2,160	2,150	2,160	9,000	2,160
1986-05-06	2,200	2,200	2,150	2,150	7,000	2,150
1986-05-02	2,200	2,200	2,180	2,200	3,000	2,200
1986-05-01	2,220	2,220	2,200	2,200	4,000	2,200
1986-04-30	2,230	2,240	2,230	2,240	3,000	2,240
1986-04-28	2,250	2,250	2,250	2,250	1,000	2,250
1986-04-26	2,290	2,290	2,290	2,290	4,000	2,290
1986-04-25	2,230	2,300	2,230	2,280	7,000	2,280
1986-04-24	2,280	2,310	2,260	2,260	5,000	2,260
1986-04-23	2,280	2,300	2,250	2,250	5,000	2,250
1986-04-22	2,320	2,320	2,320	2,320	1,000	2,320
1986-04-21	2,320	2,320	2,320	2,320	7,000	2,320
1986-04-19	2,280	2,280	2,280	2,280	3,000	2,280
1986-04-16	2,350	2,390	2,350	2,360	3,000	2,360
1986-04-15	2,360	2,370	2,360	2,370	3,000	2,370
1986-04-14	2,400	2,400	2,400	2,400	1,000	2,400
1986-04-11	2,400	2,420	2,400	2,400	9,000	2,400
1986-04-10	2,450	2,460	2,440	2,440	20,000	2,440
1986-04-09	2,430	2,450	2,400	2,450	9,000	2,450
1986-04-08	2,450	2,450	2,400	2,440	5,000	2,440
1986-04-07	2,430	2,450	2,390	2,450	15,000	2,450
1986-04-05	2,400	2,400	2,400	2,400	5,000	2,400
1986-04-04	2,400	2,410	2,390	2,390	16,000	2,390
1986-04-03	2,380	2,380	2,380	2,380	2,000	2,380
1986-04-02	2,380	2,380	2,380	2,380	15,000	2,380
1986-04-01	2,350	2,350	2,340	2,340	21,000	2,340
1986-03-31	2,350	2,380	2,340	2,350	37,000	2,350
1986-03-29	2,340	2,350	2,300	2,350	28,000	2,350
1986-03-28	2,350	2,350	2,280	2,300	21,000	2,300
1986-03-27	2,350	2,350	2,350	2,350	20,000	2,350
1986-03-26	2,360	2,360	2,340	2,350	18,000	2,350
1986-03-25	2,330	2,340	2,330	2,330	15,000	2,330
1986-03-24	2,330	2,330	2,330	2,330	3,000	2,330
1986-03-22	2,340	2,340	2,340	2,340	1,000	2,340
1986-03-20	2,340	2,340	2,340	2,340	7,000	2,340
1986-03-19	2,340	2,360	2,330	2,340	8,000	2,340
1986-03-18	2,400	2,400	2,330	2,340	9,000	2,340
1986-03-17	2,400	2,420	2,350	2,350	23,000	2,350
1986-03-15	2,390	2,430	2,390	2,430	15,000	2,430
1986-03-14	2,330	2,410	2,330	2,410	20,000	2,410
1986-03-13	2,390	2,400	2,350	2,350	8,000	2,350
1986-03-12	2,370	2,420	2,370	2,420	8,000	2,420
1986-03-11	2,380	2,410	2,350	2,410	21,000	2,410
1986-03-10	2,420	2,420	2,420	2,420	4,000	2,420
1986-03-07	2,400	2,430	2,370	2,430	72,000	2,430
1986-03-06	2,350	2,400	2,320	2,400	18,000	2,400
1986-03-05	2,390	2,390	2,390	2,390	1,000	2,390
1986-03-04	2,300	2,400	2,300	2,400	9,000	2,400
1986-03-03	2,350	2,350	2,350	2,350	2,000	2,350
1986-03-01	2,350	2,350	2,350	2,350	2,000	2,350
1986-02-28	2,350	2,350	2,320	2,320	5,000	2,320
1986-02-26	2,330	2,350	2,330	2,350	3,000	2,350
1986-02-25	2,340	2,340	2,340	2,340	11,000	2,340
1986-02-22	2,340	2,350	2,340	2,350	2,000	2,350
1986-02-21	2,350	2,350	2,280	2,350	5,000	2,350
1986-02-20	2,330	2,380	2,330	2,350	54,000	2,350
1986-02-19	2,340	2,340	2,330	2,330	3,000	2,330
1986-02-18	2,350	2,350	2,350	2,350	1,000	2,350
1986-02-17	2,380	2,380	2,350	2,380	3,000	2,380
1986-02-14	2,370	2,400	2,370	2,400	2,000	2,400
1986-02-13	2,380	2,380	2,380	2,380	1,000	2,380
1986-02-07	2,280	2,400	2,280	2,400	5,000	2,400
1986-02-06	2,350	2,350	2,280	2,280	6,000	2,280
1986-02-05	2,360	2,400	2,360	2,400	4,000	2,400
1986-02-03	2,310	2,400	2,310	2,400	10,000	2,400
1986-01-31	2,380	2,390	2,370	2,390	3,000	2,390
1986-01-30	2,370	2,400	2,370	2,390	3,000	2,390
1986-01-29	2,400	2,400	2,370	2,370	28,000	2,370
1986-01-28	2,380	2,400	2,380	2,400	16,000	2,400
1986-01-27	2,400	2,400	2,390	2,390	7,000	2,390
1986-01-25	2,380	2,400	2,380	2,400	13,000	2,400
1986-01-24	2,390	2,400	2,390	2,400	3,000	2,400
1986-01-23	2,410	2,410	2,400	2,400	2,000	2,400
1986-01-22	2,410	2,410	2,410	2,410	2,000	2,410
1986-01-18	2,410	2,410	2,410	2,410	1,000	2,410
1986-01-17	2,450	2,460	2,450	2,450	11,000	2,450
1986-01-14	2,480	2,480	2,480	2,480	2,000	2,480
1986-01-13	2,460	2,500	2,460	2,500	4,000	2,500
1986-01-07	2,490	2,500	2,490	2,500	2,000	2,500
1986-01-06	2,510	2,510	2,510	2,510	4,000	2,510

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30