6340 澁谷工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,990	2,070	1,990	2,070	7,000	2,070
1987-12-26	1,900	2,000	1,900	2,000	7,000	2,000
1987-12-25	2,010	2,010	2,000	2,000	6,000	2,000
1987-12-24	1,950	2,000	1,950	1,950	4,000	1,950
1987-12-23	2,000	2,010	2,000	2,000	6,000	2,000
1987-12-22	1,980	1,980	1,970	1,970	5,000	1,970
1987-12-18	1,900	1,900	1,900	1,900	3,000	1,900
1987-12-15	1,970	1,970	1,970	1,970	6,000	1,970
1987-12-10	1,970	1,970	1,900	1,900	8,000	1,900
1987-12-07	2,000	2,000	2,000	2,000	1,000	2,000
1987-12-05	2,020	2,020	1,980	2,000	6,000	2,000
1987-12-03	2,050	2,050	1,970	1,970	5,000	1,970
1987-12-02	2,020	2,100	2,020	2,100	3,000	2,100
1987-12-01	2,020	2,020	2,020	2,020	1,000	2,020
1987-11-30	2,000	2,020	2,000	2,020	3,000	2,020
1987-11-27	1,970	2,010	1,970	2,010	6,000	2,010
1987-11-26	2,010	2,010	2,010	2,010	1,000	2,010
1987-11-25	2,020	2,020	2,020	2,020	1,000	2,020
1987-11-20	2,110	2,110	2,110	2,110	4,000	2,110
1987-11-19	2,150	2,150	2,150	2,150	1,000	2,150
1987-11-18	2,150	2,190	2,150	2,150	12,000	2,150
1987-11-17	2,150	2,150	2,150	2,150	5,000	2,150
1987-11-16	2,010	2,010	2,010	2,010	2,000	2,010
1987-11-13	2,010	2,010	2,000	2,000	2,000	2,000
1987-11-07	2,250	2,250	2,250	2,250	9,000	2,250
1987-11-06	2,250	2,250	2,250	2,250	14,000	2,250
1987-11-05	2,250	2,250	2,250	2,250	12,000	2,250
1987-11-04	2,250	2,250	2,250	2,250	18,000	2,250
1987-11-02	2,270	2,300	2,250	2,250	18,000	2,250
1987-10-31	2,260	2,260	2,250	2,250	13,000	2,250
1987-10-30	2,250	2,260	2,250	2,260	25,000	2,260
1987-10-29	2,260	2,260	2,260	2,260	13,000	2,260
1987-10-28	2,200	2,350	2,200	2,350	48,000	2,350
1987-10-22	2,220	2,220	2,220	2,220	17,000	2,220
1987-10-21	2,100	2,100	2,100	2,100	3,000	2,100
1987-10-20	2,100	2,100	2,100	2,100	15,000	2,100
1987-10-19	2,260	2,260	2,260	2,260	1,000	2,260
1987-10-16	2,290	2,290	2,290	2,290	15,000	2,290
1987-10-15	2,210	2,210	2,210	2,210	1,000	2,210
1987-10-14	2,210	2,210	2,200	2,200	4,000	2,200
1987-10-13	2,200	2,210	2,200	2,210	2,000	2,210
1987-10-12	2,290	2,290	2,280	2,280	10,000	2,280
1987-10-09	2,300	2,300	2,280	2,300	16,000	2,300
1987-10-08	2,300	2,300	2,290	2,290	17,000	2,290
1987-10-07	2,300	2,310	2,300	2,310	63,000	2,310
1987-10-06	2,300	2,310	2,300	2,300	19,000	2,300
1987-10-05	2,340	2,340	2,320	2,320	11,000	2,320
1987-10-03	2,320	2,320	2,300	2,320	7,000	2,320
1987-10-02	2,280	2,300	2,260	2,300	11,000	2,300
1987-10-01	2,250	2,340	2,240	2,300	31,000	2,300
1987-09-30	2,220	2,240	2,220	2,240	16,000	2,240
1987-09-28	2,340	2,340	2,300	2,300	10,000	2,300
1987-09-26	2,210	2,350	2,210	2,300	133,000	2,300
1987-09-25	2,190	2,230	2,190	2,200	12,000	2,200
1987-09-24	2,200	2,200	2,190	2,190	12,000	2,190
1987-09-22	2,210	2,210	2,180	2,180	11,000	2,180
1987-09-21	2,220	2,230	2,180	2,180	8,000	2,180
1987-09-18	2,220	2,230	2,220	2,230	15,000	2,230
1987-09-17	2,220	2,220	2,220	2,220	35,000	2,220
1987-09-16	2,250	2,250	2,210	2,210	25,000	2,210
1987-09-14	2,210	2,220	2,210	2,220	25,000	2,220
1987-09-11	2,210	2,210	2,210	2,210	66,000	2,210
1987-09-10	2,200	2,230	2,200	2,200	7,000	2,200
1987-09-09	2,200	2,230	2,200	2,200	8,000	2,200
1987-09-08	2,180	2,200	2,180	2,200	4,000	2,200
1987-09-07	2,180	2,180	2,180	2,180	3,000	2,180
1987-09-04	2,170	2,180	2,170	2,180	6,000	2,180
1987-09-03	2,240	2,240	2,200	2,200	6,000	2,200
1987-09-02	2,280	2,280	2,200	2,200	15,000	2,200
1987-09-01	2,280	2,280	2,250	2,260	118,000	2,260
1987-08-31	2,200	2,250	2,200	2,250	118,000	2,250
1987-08-28	2,230	2,230	2,190	2,190	3,000	2,190
1987-08-27	2,240	2,240	2,240	2,240	7,000	2,240
1987-08-25	2,180	2,240	2,180	2,240	3,000	2,240
1987-08-24	2,260	2,260	2,250	2,250	4,000	2,250
1987-08-21	2,250	2,250	2,240	2,250	53,000	2,250
1987-08-20	2,300	2,300	2,250	2,250	16,000	2,250
1987-08-18	2,300	2,300	2,300	2,300	11,000	2,300
1987-08-17	2,300	2,300	2,300	2,300	18,000	2,300
1987-08-14	2,320	2,320	2,300	2,300	12,000	2,300
1987-08-12	2,300	2,340	2,300	2,300	11,000	2,300
1987-08-10	2,340	2,340	2,340	2,340	1,000	2,340
1987-08-07	2,300	2,370	2,300	2,370	5,000	2,370
1987-08-06	2,380	2,380	2,380	2,380	2,000	2,380
1987-08-05	2,390	2,390	2,350	2,350	4,000	2,350
1987-08-04	2,430	2,440	2,430	2,430	5,000	2,430
1987-08-03	2,380	2,450	2,380	2,450	7,000	2,450
1987-08-01	2,480	2,480	2,480	2,480	1,000	2,480
1987-07-31	2,500	2,500	2,480	2,500	16,000	2,500
1987-07-30	2,540	2,570	2,530	2,540	15,000	2,540
1987-07-29	2,530	2,570	2,470	2,570	63,000	2,570
1987-07-28	2,370	2,490	2,370	2,490	47,000	2,490
1987-07-27	2,350	2,380	2,340	2,350	14,000	2,350
1987-07-25	2,350	2,350	2,350	2,350	7,000	2,350
1987-07-24	2,380	2,390	2,370	2,390	21,000	2,390
1987-07-23	2,370	2,410	2,370	2,400	31,000	2,400
1987-07-22	2,350	2,370	2,350	2,370	24,000	2,370
1987-07-21	2,350	2,350	2,330	2,340	19,000	2,340
1987-07-20	2,320	2,370	2,320	2,320	28,000	2,320
1987-07-17	2,260	2,300	2,240	2,300	17,000	2,300
1987-07-16	2,230	2,300	2,230	2,300	17,000	2,300
1987-07-15	2,150	2,150	2,150	2,150	5,000	2,150
1987-07-14	2,240	2,240	2,200	2,210	7,000	2,210
1987-07-13	2,250	2,250	2,250	2,250	1,000	2,250
1987-07-10	2,250	2,250	2,250	2,250	4,000	2,250
1987-07-09	2,250	2,250	2,250	2,250	1,000	2,250
1987-07-08	2,220	2,250	2,220	2,250	9,000	2,250
1987-07-06	2,230	2,240	2,230	2,240	2,000	2,240
1987-07-04	2,250	2,250	2,250	2,250	1,000	2,250
1987-07-03	2,210	2,260	2,200	2,250	8,000	2,250
1987-07-02	2,210	2,220	2,210	2,210	8,000	2,210
1987-07-01	2,250	2,250	2,250	2,250	2,000	2,250
1987-06-30	2,250	2,250	2,250	2,250	2,000	2,250
1987-06-27	2,300	2,300	2,300	2,300	12,000	2,300
1987-06-26	2,300	2,310	2,300	2,300	5,000	2,300
1987-06-25	2,250	2,290	2,250	2,280	11,000	2,280
1987-06-24	2,230	2,230	2,230	2,230	3,000	2,230
1987-06-23	2,270	2,270	2,270	2,270	2,000	2,270
1987-06-19	2,290	2,290	2,290	2,290	8,000	2,290
1987-06-17	2,250	2,250	2,250	2,250	2,000	2,250
1987-06-16	2,290	2,290	2,290	2,290	2,000	2,290
1987-06-12	2,260	2,300	2,250	2,300	6,000	2,300
1987-06-11	2,260	2,270	2,260	2,260	11,000	2,260
1987-06-10	2,230	2,230	2,230	2,230	1,000	2,230
1987-06-08	2,240	2,240	2,240	2,240	2,000	2,240
1987-06-05	2,260	2,260	2,260	2,260	3,000	2,260
1987-06-04	2,210	2,260	2,210	2,260	7,000	2,260
1987-06-02	2,250	2,250	2,250	2,250	1,000	2,250
1987-06-01	2,290	2,290	2,260	2,260	2,000	2,260
1987-05-30	2,280	2,290	2,240	2,250	22,000	2,250
1987-05-29	2,310	2,320	2,290	2,290	18,000	2,290
1987-05-28	2,290	2,330	2,280	2,300	101,000	2,300
1987-05-27	2,290	2,290	2,270	2,290	6,000	2,290
1987-05-26	2,260	2,300	2,260	2,290	15,000	2,290
1987-05-25	2,260	2,280	2,250	2,260	7,000	2,260
1987-05-23	2,290	2,290	2,250	2,260	8,000	2,260
1987-05-22	2,290	2,300	2,290	2,290	4,000	2,290
1987-05-21	2,320	2,320	2,300	2,300	31,000	2,300
1987-05-20	2,330	2,330	2,290	2,300	13,000	2,300
1987-05-19	2,290	2,350	2,290	2,290	42,000	2,290
1987-05-18	2,300	2,300	2,250	2,260	6,000	2,260
1987-05-15	2,340	2,340	2,300	2,300	30,000	2,300
1987-05-14	2,250	2,330	2,250	2,320	10,000	2,320
1987-05-13	2,290	2,290	2,240	2,280	27,000	2,280
1987-05-12	2,220	2,290	2,220	2,290	16,000	2,290
1987-05-08	2,290	2,300	2,280	2,300	24,000	2,300
1987-05-07	2,220	2,300	2,180	2,300	24,000	2,300
1987-05-06	2,230	2,240	2,210	2,210	54,000	2,210
1987-05-02	2,230	2,290	2,230	2,230	54,000	2,230
1987-05-01	2,150	2,200	2,150	2,190	7,000	2,190
1987-04-30	2,140	2,150	2,120	2,150	16,000	2,150
1987-04-28	2,090	2,100	2,090	2,100	17,000	2,100
1987-04-27	2,090	2,090	2,090	2,090	6,000	2,090
1987-04-23	2,130	2,130	2,130	2,130	7,000	2,130
1987-04-22	2,120	2,150	2,120	2,130	6,000	2,130
1987-04-21	2,150	2,150	2,140	2,140	7,000	2,140
1987-04-20	2,110	2,110	2,110	2,110	2,000	2,110
1987-04-16	2,140	2,150	2,140	2,150	6,000	2,150
1987-04-15	2,150	2,160	2,140	2,160	13,000	2,160
1987-04-14	2,150	2,150	2,100	2,150	8,000	2,150
1987-04-10	2,080	2,160	2,050	2,160	17,000	2,160
1987-04-07	2,030	2,100	2,000	2,100	6,000	2,100
1987-04-06	2,050	2,050	2,040	2,040	2,000	2,040
1987-04-04	2,060	2,060	2,050	2,050	3,000	2,050
1987-04-03	2,050	2,050	2,030	2,030	2,000	2,030
1987-04-02	1,990	2,000	1,990	2,000	6,000	2,000
1987-04-01	2,050	2,050	2,000	2,000	7,000	2,000
1987-03-31	2,050	2,100	2,040	2,050	18,000	2,050
1987-03-30	2,010	2,050	1,950	2,050	9,000	2,050
1987-03-28	1,950	2,000	1,950	2,000	5,000	2,000
1987-03-27	1,870	1,870	1,870	1,870	4,000	1,870
1987-03-26	1,930	1,940	1,930	1,940	3,000	1,940
1987-03-25	1,810	1,950	1,810	1,950	6,000	1,950
1987-03-24	1,900	1,900	1,830	1,830	9,000	1,830
1987-03-23	1,900	1,930	1,900	1,900	9,000	1,900
1987-03-20	1,870	1,900	1,870	1,900	3,000	1,900
1987-03-19	1,840	1,900	1,800	1,900	7,000	1,900
1987-03-18	1,870	1,870	1,870	1,870	4,000	1,870
1987-03-17	1,930	1,930	1,900	1,900	30,000	1,900
1987-03-16	1,850	1,900	1,800	1,900	14,000	1,900
1987-03-13	1,890	1,890	1,890	1,890	2,000	1,890
1987-03-12	1,860	1,900	1,860	1,880	7,000	1,880
1987-03-10	1,900	1,900	1,850	1,900	9,000	1,900
1987-03-09	1,870	1,870	1,870	1,870	3,000	1,870
1987-03-07	1,870	1,900	1,870	1,900	3,000	1,900
1987-03-06	1,910	1,910	1,870	1,870	4,000	1,870
1987-03-05	1,910	1,920	1,910	1,920	5,000	1,920
1987-03-04	1,920	1,920	1,900	1,920	6,000	1,920
1987-03-03	1,930	1,930	1,920	1,920	3,000	1,920
1987-03-02	1,960	1,960	1,960	1,960	3,000	1,960
1987-02-28	1,960	2,000	1,960	2,000	6,000	2,000
1987-02-27	1,910	2,000	1,910	2,000	11,000	2,000
1987-02-26	2,000	2,000	1,920	1,920	5,000	1,920
1987-02-25	1,960	2,000	1,960	2,000	7,000	2,000
1987-02-24	1,980	2,000	1,980	2,000	5,000	2,000
1987-02-23	1,960	2,010	1,960	2,000	5,000	2,000
1987-02-20	2,010	2,010	2,000	2,000	12,000	2,000
1987-02-19	1,980	2,010	1,980	2,010	12,000	2,010
1987-02-16	2,070	2,070	2,070	2,070	2,000	2,070
1987-02-13	2,000	2,000	2,000	2,000	3,000	2,000
1987-02-12	2,070	2,070	2,070	2,070	5,000	2,070
1987-02-10	1,960	2,060	1,960	2,060	8,000	2,060
1987-02-09	1,960	1,960	1,960	1,960	2,000	1,960
1987-02-07	2,030	2,030	2,030	2,030	4,000	2,030
1987-02-06	2,150	2,150	2,150	2,150	6,000	2,150
1987-02-04	2,120	2,160	2,120	2,160	5,000	2,160
1987-02-03	2,160	2,160	2,160	2,160	2,000	2,160
1987-01-31	2,240	2,240	2,240	2,240	2,000	2,240
1987-01-30	2,210	2,260	2,210	2,260	22,000	2,260
1987-01-29	2,210	2,250	2,210	2,250	41,000	2,250
1987-01-28	2,250	2,270	2,210	2,250	40,000	2,250
1987-01-27	2,190	2,250	2,190	2,250	40,000	2,250
1987-01-26	2,200	2,250	2,190	2,190	68,000	2,190
1987-01-24	2,190	2,190	2,190	2,190	7,000	2,190
1987-01-23	2,150	2,190	2,150	2,190	21,000	2,190
1987-01-22	2,200	2,200	2,200	2,200	5,000	2,200
1987-01-21	2,200	2,220	2,190	2,190	16,000	2,190
1987-01-20	2,250	2,260	2,250	2,260	15,000	2,260
1987-01-19	2,230	2,250	2,230	2,250	35,000	2,250
1987-01-16	2,240	2,250	2,230	2,250	30,000	2,250
1987-01-14	2,190	2,200	2,180	2,200	15,000	2,200
1987-01-13	2,190	2,200	2,170	2,200	15,000	2,200
1987-01-12	2,140	2,200	2,140	2,200	6,000	2,200
1987-01-08	2,200	2,200	2,200	2,200	3,000	2,200
1987-01-07	2,220	2,220	2,220	2,220	5,000	2,220
1987-01-06	2,200	2,200	2,160	2,160	8,000	2,160
1987-01-05	2,280	2,280	2,200	2,200	6,000	2,200

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