6340 澁谷工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,150	2,150	2,150	2,150	4,000	2,150
1988-12-23	2,170	2,170	2,120	2,170	24,000	2,170
1988-12-22	2,120	2,150	2,120	2,150	9,000	2,150
1988-12-21	2,120	2,120	2,120	2,120	2,000	2,120
1988-12-20	2,100	2,100	2,100	2,100	12,000	2,100
1988-12-16	2,080	2,080	2,080	2,080	1,000	2,080
1988-12-15	2,090	2,090	2,050	2,050	4,000	2,050
1988-12-13	2,090	2,090	2,090	2,090	1,000	2,090
1988-12-12	2,100	2,100	2,100	2,100	3,000	2,100
1988-12-09	2,050	2,090	2,050	2,090	2,000	2,090
1988-12-08	2,050	2,050	2,050	2,050	3,000	2,050
1988-12-07	2,050	2,050	2,050	2,050	4,000	2,050
1988-12-06	2,000	2,090	2,000	2,090	7,000	2,090
1988-12-05	2,000	2,000	2,000	2,000	2,000	2,000
1988-12-03	2,000	2,000	2,000	2,000	2,000	2,000
1988-12-02	2,010	2,010	2,000	2,000	3,000	2,000
1988-11-30	1,910	1,910	1,910	1,910	4,000	1,910
1988-11-29	1,910	1,910	1,910	1,910	1,000	1,910
1988-11-28	1,900	1,900	1,900	1,900	5,000	1,900
1988-11-26	1,900	1,900	1,900	1,900	1,000	1,900
1988-11-24	1,900	1,900	1,850	1,850	7,000	1,850
1988-11-17	1,900	1,900	1,900	1,900	2,000	1,900
1988-11-16	1,900	1,900	1,900	1,900	2,000	1,900
1988-11-15	1,930	1,930	1,930	1,930	4,000	1,930
1988-11-14	1,900	1,900	1,900	1,900	1,000	1,900
1988-11-11	1,900	1,900	1,900	1,900	5,000	1,900
1988-11-08	1,910	1,910	1,910	1,910	1,000	1,910
1988-10-31	1,900	1,900	1,900	1,900	1,000	1,900
1988-10-29	1,850	1,850	1,850	1,850	1,000	1,850
1988-10-28	1,900	1,900	1,900	1,900	1,000	1,900
1988-10-26	1,950	1,950	1,950	1,950	1,000	1,950
1988-10-22	1,950	1,950	1,950	1,950	1,000	1,950
1988-10-17	2,000	2,000	2,000	2,000	4,000	2,000
1988-10-12	2,000	2,000	2,000	2,000	1,000	2,000
1988-10-11	2,000	2,000	2,000	2,000	1,000	2,000
1988-10-07	2,000	2,000	2,000	2,000	2,000	2,000
1988-10-06	2,000	2,000	2,000	2,000	1,000	2,000
1988-10-03	2,150	2,150	2,150	2,150	1,000	2,150
1988-10-01	2,190	2,190	2,190	2,190	2,000	2,190
1988-09-30	2,150	2,190	2,150	2,190	6,000	2,190
1988-09-28	2,070	2,070	2,070	2,070	1,000	2,070
1988-09-27	2,100	2,100	2,100	2,100	9,000	2,100
1988-09-26	2,050	2,050	2,050	2,050	1,000	2,050
1988-09-24	2,050	2,050	2,050	2,050	1,000	2,050
1988-09-22	2,050	2,100	2,050	2,100	3,000	2,100
1988-09-21	2,050	2,100	2,050	2,100	3,000	2,100
1988-09-16	2,050	2,050	2,050	2,050	13,000	2,050
1988-09-14	2,110	2,110	2,110	2,110	3,000	2,110
1988-09-13	2,070	2,070	2,070	2,070	3,000	2,070
1988-09-12	2,100	2,100	2,070	2,070	4,000	2,070
1988-09-07	2,180	2,180	2,180	2,180	5,000	2,180
1988-09-03	2,220	2,220	2,220	2,220	2,000	2,220
1988-08-18	2,260	2,300	2,260	2,300	5,000	2,300
1988-08-17	2,300	2,300	2,300	2,300	3,000	2,300
1988-08-16	2,260	2,260	2,260	2,260	17,000	2,260
1988-08-15	2,260	2,260	2,260	2,260	8,000	2,260
1988-08-12	2,290	2,290	2,290	2,290	23,000	2,290
1988-08-11	2,300	2,300	2,300	2,300	7,000	2,300
1988-08-10	2,300	2,300	2,300	2,300	2,000	2,300
1988-08-09	2,300	2,300	2,300	2,300	12,000	2,300
1988-08-08	2,300	2,300	2,300	2,300	1,000	2,300
1988-08-06	2,310	2,310	2,310	2,310	1,000	2,310
1988-08-05	2,330	2,330	2,310	2,310	22,000	2,310
1988-08-04	2,320	2,330	2,320	2,320	17,000	2,320
1988-08-03	2,330	2,330	2,330	2,330	1,000	2,330
1988-08-02	2,340	2,340	2,340	2,340	3,000	2,340
1988-08-01	2,340	2,400	2,330	2,400	13,000	2,400
1988-07-30	2,340	2,340	2,340	2,340	3,000	2,340
1988-07-29	2,340	2,340	2,340	2,340	7,000	2,340
1988-07-28	2,340	2,340	2,340	2,340	5,000	2,340
1988-07-27	2,340	2,340	2,340	2,340	4,000	2,340
1988-07-26	2,350	2,350	2,340	2,340	6,000	2,340
1988-07-25	2,360	2,360	2,350	2,350	5,000	2,350
1988-07-23	2,380	2,380	2,360	2,360	47,000	2,360
1988-07-22	2,400	2,400	2,380	2,380	16,000	2,380
1988-07-21	2,320	2,400	2,320	2,400	4,000	2,400
1988-07-20	2,380	2,400	2,380	2,400	6,000	2,400
1988-07-19	2,300	2,300	2,300	2,300	4,000	2,300
1988-07-18	2,340	2,340	2,340	2,340	2,000	2,340
1988-07-15	2,350	2,380	2,350	2,380	5,000	2,380
1988-07-14	2,300	2,300	2,300	2,300	2,000	2,300
1988-07-13	2,300	2,300	2,300	2,300	2,000	2,300
1988-07-12	2,300	2,300	2,300	2,300	1,000	2,300
1988-07-11	2,300	2,300	2,300	2,300	3,000	2,300
1988-07-08	2,300	2,300	2,300	2,300	7,000	2,300
1988-07-07	2,380	2,380	2,300	2,380	6,000	2,380
1988-07-06	2,390	2,400	2,390	2,390	6,000	2,390
1988-07-01	2,410	2,410	2,410	2,410	4,000	2,410
1988-06-30	2,410	2,410	2,400	2,400	6,000	2,400
1988-06-29	2,410	2,410	2,410	2,410	7,000	2,410
1988-06-28	2,490	2,490	2,410	2,410	10,000	2,410
1988-06-25	2,410	2,500	2,410	2,500	11,000	2,500
1988-06-24	2,410	2,410	2,410	2,410	14,000	2,410
1988-06-23	2,410	2,410	2,410	2,410	10,000	2,410
1988-06-22	2,430	2,430	2,420	2,420	2,000	2,420
1988-06-21	2,480	2,500	2,430	2,430	7,000	2,430
1988-06-20	2,500	2,500	2,500	2,500	12,000	2,500
1988-06-17	2,510	2,520	2,500	2,500	13,000	2,500
1988-06-16	2,450	2,520	2,450	2,520	21,000	2,520
1988-06-15	2,500	2,520	2,500	2,500	10,000	2,500
1988-06-14	2,490	2,540	2,480	2,480	26,000	2,480
1988-06-13	2,480	2,500	2,480	2,500	26,000	2,500
1988-06-10	2,480	2,480	2,460	2,480	28,000	2,480
1988-06-09	2,470	2,480	2,460	2,470	9,000	2,470
1988-06-08	2,480	2,480	2,470	2,470	16,000	2,470
1988-06-06	2,460	2,490	2,450	2,490	18,000	2,490
1988-06-03	2,450	2,460	2,430	2,460	7,000	2,460
1988-06-02	2,480	2,480	2,450	2,450	18,000	2,450
1988-06-01	2,480	2,490	2,460	2,480	15,000	2,480
1988-05-31	2,470	2,480	2,450	2,480	24,000	2,480
1988-05-30	2,460	2,500	2,440	2,480	35,000	2,480
1988-05-28	2,440	2,440	2,420	2,440	8,000	2,440
1988-05-27	2,440	2,440	2,420	2,440	23,000	2,440
1988-05-26	2,470	2,500	2,430	2,430	24,000	2,430
1988-05-25	2,420	2,500	2,410	2,470	47,000	2,470
1988-05-24	2,390	2,420	2,390	2,420	43,000	2,420
1988-05-23	2,300	2,410	2,300	2,410	21,000	2,410
1988-05-20	2,350	2,350	2,300	2,300	5,000	2,300
1988-05-19	2,330	2,350	2,330	2,330	14,000	2,330
1988-05-18	2,370	2,370	2,370	2,370	9,000	2,370
1988-05-17	2,370	2,370	2,350	2,370	18,000	2,370
1988-05-16	2,370	2,370	2,370	2,370	8,000	2,370
1988-05-13	2,300	2,300	2,290	2,290	2,000	2,290
1988-05-12	2,330	2,330	2,330	2,330	8,000	2,330
1988-05-11	2,370	2,370	2,350	2,350	12,000	2,350
1988-05-10	2,370	2,370	2,370	2,370	2,000	2,370
1988-05-09	2,390	2,390	2,390	2,390	2,000	2,390
1988-05-07	2,390	2,390	2,360	2,360	5,000	2,360
1988-05-06	2,390	2,400	2,390	2,390	17,000	2,390
1988-05-02	2,400	2,410	2,390	2,390	9,000	2,390
1988-04-30	2,420	2,420	2,380	2,390	11,000	2,390
1988-04-28	2,350	2,380	2,350	2,380	31,000	2,380
1988-04-27	2,320	2,340	2,320	2,340	43,000	2,340
1988-04-26	2,310	2,350	2,300	2,320	39,000	2,320
1988-04-25	2,310	2,350	2,290	2,350	31,000	2,350
1988-04-23	2,310	2,310	2,300	2,300	8,000	2,300
1988-04-22	2,310	2,310	2,310	2,310	2,000	2,310
1988-04-21	2,330	2,340	2,300	2,300	9,000	2,300
1988-04-20	2,300	2,300	2,300	2,300	3,000	2,300
1988-04-19	2,270	2,270	2,270	2,270	6,000	2,270
1988-04-18	2,340	2,340	2,310	2,310	3,000	2,310
1988-04-15	2,300	2,310	2,300	2,300	12,000	2,300
1988-04-14	2,320	2,350	2,290	2,320	27,000	2,320
1988-04-13	2,250	2,310	2,250	2,310	11,000	2,310
1988-04-12	2,270	2,270	2,220	2,250	4,000	2,250
1988-04-11	2,280	2,280	2,270	2,270	2,000	2,270
1988-04-08	2,210	2,250	2,210	2,250	8,000	2,250
1988-04-07	2,210	2,250	2,210	2,250	4,000	2,250
1988-04-06	2,210	2,210	2,210	2,210	5,000	2,210
1988-04-05	2,200	2,200	2,200	2,200	4,000	2,200
1988-04-04	2,240	2,240	2,230	2,230	3,000	2,230
1988-04-02	2,200	2,200	2,200	2,200	2,000	2,200
1988-04-01	2,200	2,200	2,190	2,190	4,000	2,190
1988-03-31	2,210	2,220	2,210	2,210	7,000	2,210
1988-03-30	2,250	2,250	2,220	2,220	4,000	2,220
1988-03-29	2,200	2,200	2,190	2,190	2,000	2,190
1988-03-28	2,160	2,190	2,160	2,190	4,000	2,190
1988-03-26	2,200	2,200	2,170	2,170	7,000	2,170
1988-03-25	2,200	2,200	2,200	2,200	3,000	2,200
1988-03-24	2,290	2,370	2,200	2,200	38,000	2,200
1988-03-23	2,170	2,290	2,170	2,290	17,000	2,290
1988-03-22	2,210	2,210	2,170	2,170	3,000	2,170
1988-03-18	2,210	2,210	2,200	2,210	5,000	2,210
1988-03-17	2,200	2,200	2,200	2,200	7,000	2,200
1988-03-15	2,240	2,240	2,240	2,240	1,000	2,240
1988-03-14	2,200	2,200	2,200	2,200	3,000	2,200
1988-03-11	2,220	2,220	2,160	2,160	7,000	2,160
1988-03-10	2,200	2,200	2,160	2,180	10,000	2,180
1988-03-09	2,190	2,190	2,180	2,180	6,000	2,180
1988-03-08	2,220	2,220	2,220	2,220	7,000	2,220
1988-03-07	2,200	2,200	2,180	2,200	5,000	2,200
1988-03-04	2,200	2,200	2,200	2,200	1,000	2,200
1988-03-03	2,170	2,220	2,170	2,220	5,000	2,220
1988-03-02	2,180	2,200	2,160	2,160	3,000	2,160
1988-03-01	2,170	2,180	2,170	2,180	3,000	2,180
1988-02-29	2,150	2,150	2,150	2,150	2,000	2,150
1988-02-27	2,150	2,150	2,150	2,150	3,000	2,150
1988-02-26	2,150	2,160	2,130	2,160	3,000	2,160
1988-02-25	2,210	2,210	2,200	2,200	3,000	2,200
1988-02-24	2,250	2,250	2,210	2,210	5,000	2,210
1988-02-23	2,190	2,260	2,190	2,220	10,000	2,220
1988-02-22	2,190	2,190	2,190	2,190	4,000	2,190
1988-02-19	2,140	2,180	2,130	2,150	13,000	2,150
1988-02-18	2,200	2,200	2,150	2,180	9,000	2,180
1988-02-17	2,200	2,210	2,200	2,210	5,000	2,210
1988-02-16	2,260	2,260	2,180	2,200	13,000	2,200
1988-02-15	2,250	2,270	2,220	2,220	15,000	2,220
1988-02-12	2,200	2,200	2,190	2,200	4,000	2,200
1988-02-10	2,200	2,200	2,200	2,200	2,000	2,200
1988-02-09	2,240	2,250	2,200	2,210	5,000	2,210
1988-02-08	2,290	2,290	2,230	2,250	5,000	2,250
1988-02-06	2,220	2,300	2,200	2,300	20,000	2,300
1988-02-05	2,110	2,300	2,110	2,300	25,000	2,300
1988-02-04	2,100	2,200	2,100	2,100	19,000	2,100
1988-02-03	2,140	2,150	2,100	2,100	6,000	2,100
1988-02-02	2,120	2,150	2,120	2,150	7,000	2,150
1988-02-01	2,090	2,090	2,080	2,080	4,000	2,080
1988-01-30	2,080	2,080	2,080	2,080	7,000	2,080
1988-01-29	2,080	2,080	2,080	2,080	11,000	2,080
1988-01-28	2,070	2,080	2,070	2,080	3,000	2,080
1988-01-27	2,080	2,080	2,080	2,080	5,000	2,080
1988-01-23	2,080	2,080	2,080	2,080	2,000	2,080
1988-01-22	2,050	2,080	2,040	2,080	5,000	2,080
1988-01-19	2,090	2,090	2,080	2,080	5,000	2,080
1988-01-18	2,080	2,080	2,080	2,080	1,000	2,080
1988-01-14	2,070	2,080	2,070	2,080	2,000	2,080
1988-01-12	2,070	2,090	2,070	2,090	2,000	2,090
1988-01-11	2,000	2,080	2,000	2,070	5,000	2,070
1988-01-08	1,990	2,000	1,990	2,000	2,000	2,000
1988-01-07	1,940	2,030	1,940	2,030	4,000	2,030
1988-01-06	1,990	1,990	1,990	1,990	2,000	1,990
1988-01-05	2,040	2,040	2,030	2,030	2,000	2,030

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